CollectAI

close-nasdaq_stocks

2021/10/05

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20211005	9.44	9.44	9.44	9.44	0	9.44
AACG.US	ATA Creativity Global	20211005	2.34	2.36	2.26	2.26	20100	2.26	down	down	correct
AACIU.US	Armada Acquisition Corp. I Unit	20211005	9.86	9.86	9.86	9.86	0	9.86
AADI.US	Aadi Bioscience Inc	20211005	28.98	29.44	27.66	27.67	54600	27.67	down	down	correct
AAIDX.US	AAIDX	20211005	22.49	22.49	22.49	22.49	0	21.9905
AAL.US	American Airlines Group Inc	20211005	21.5	21.85	21.25	21.47	22580100	21.47	down	down	correct
AAME.US	Atlantic American Corporation	20211005	4.14	4.3	4.07	4.18	21600	4.18	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20211005	6.81	7.03	6.8	6.87	309900	6.87	up	down	incorrect
AAON.US	AAON Inc	20211005	67.18	68.48	66.48	67.87	108227	67.7055	up	up	correct
AAPL.US	Apple Inc	20211005	139.49	142.24	139.36	141.11	80861062	140.9044	up	up	correct
AATC.US	Image Sensing Systems Inc	20211005	7.36	7.4	7.1	7.32	34600	7.1959	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20211005	84.36	86.45	83.7	85.57	668800	85.57	up	up	correct
ABCB.US	Ameris Bancorp	20211005	53.06	53.995	52.12	52.62	360323	52.4629	down	down	correct
ABCL.US	AbCellera Biologics Inc	20211005	16.43	16.88	16.18	16.53	1672736	16.53	up	up	correct
ABCM.US	Abcam plc	20211005	20.41	20.7	20.41	20.62	25500	20.62	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20211005	1.05	1.07	0.84	0.95	3869800	0.95	down	down	correct
ABGI.US	ABG Acquisition Corp. I	20211005	9.72	9.72	9.72	9.72	2000	9.72
ABIO.US	ARCA biopharma Inc	20211005	2.89	2.9	2.78	2.81	140400	2.81	down	down	correct
ABMD.US	Abiomed Inc	20211005	315.36	334.56	315.36	332.47	382600	332.47	up	up	correct
ABNB.US	Airbnb Inc	20211005	165.67	166.59	162.43	164.74	4340100	164.74	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20211005	15.17	15.64	14.73	15.31	128000	15.31	up	up	correct
ABR.US	PF	20211005	25.4	25.4	25.15	25.35	959056	25.35	down	down	correct
ABSI.US	Absci Corporation Common Stock	20211005	10.89	11.31	10.4	11.03	449000	11.03	up	up	correct
ABST.US	Absolute Software Corporation	20211005	11.42	11.42	10.81	10.9	216900	10.8288	down	down	correct
ABTX.US	Allegiance Bancshares Inc	20211005	38.74	39.23	38.43	38.78	109808	38.6713	up	down	incorrect
ABUS.US	Arbutus Biopharma Corporation	20211005	4.17	4.26	4.12	4.19	1288100	4.19	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20211005	2.23	2.29	2.2	2.2	65800	2.2	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20211005	16.74	17.32	16.55	16.92	749000	16.92	up	down	incorrect
ACAH.US	Atlantic Coastal Acquisition Corp	20211005	9.76	9.76	9.75	9.75	1100	9.75	down	down	correct
ACAHU.US	Atlantic Coastal Acquisition Corp	20211005	9.92	9.92	9.92	9.92	3900	9.92
ACAHW.US	Atlantic Coastal Acquisition Corp	20211005	0.54	0.5851	0.52	0.5844	17290	0.5844	up	up	correct
ACB.US	Aurora Cannabis Inc	20211005	7	7.45	6.98	7.3	5010990	7.3	up	down	incorrect
ACBAU.US	Ace Global Business Acquisition Limited	20211005	10.5	10.5	10.5	10.5	0	10.5
ACBAW.US	Ace Global Business Acquisition Limited	20211005	0.49	0.49	0.49	0.49	3101	0.49
ACBI.US	Atlantic Capital Bancshares Inc	20211005	27.43	27.75	26.9	27.48	114100	27.48	up	up	correct
ACCD.US	Accolade Inc	20211005	39.68	41.22	39.05	40.26	466894	40.26	up	down	incorrect
ACER.US	Acer Therapeutics Inc	20211005	2.534	2.545	2.44	2.49	51710	2.49	down	down	correct
ACET.US	Adicet Bio Inc	20211005	8.2	8.2	7.26	7.5	92324	7.5	down	down	correct
ACEV.US	ACE Convergence Acquisition Corp	20211005	9.91	9.96	9.9	9.94	92800	9.94	up	up	correct
ACEVU.US	ACE Convergence Acquisition Corp	20211005	10.22	10.22	10.22	10.22	0	10.22
ACEVW.US	ACE Convergence Acquisition Corp	20211005	0.64	0.64	0.61	0.6273	2929	0.6273	down	down	correct
ACGL.US	Arch Capital Group Ltd	20211005	38.43	39.82	38.09	39.6	1997800	39.6	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20211005	25.89	25.99	25.8	25.93	80800	25.6396	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20211005	25.69	25.79	25.69	25.72	9717	25.38	up	down	incorrect
ACHC.US	Acadia Healthcare Company Inc	20211005	63.25	63.46	60.52	61.06	1204000	61.06	down	down	correct
ACHL.US	Achilles Therapeutics plc	20211005	7.33	7.76	6.8927	7.55	433528	7.55	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20211005	9.03	9.21	8.68	8.75	49000	8.75	down	down	correct
ACIU.US	AC Immune SA	20211005	6.59	6.66	6.46	6.49	203300	6.49	down	down	correct
ACIW.US	ACI Worldwide Inc	20211005	30.68	31.05	30.48	30.69	440909	30.69	up	up	correct
ACKIT.US	Ackrell SPAC Partners I Co	20211005	10.02	10.02	10.02	10.02	1000	10.02
ACKIU.US	Ackrell SPAC Partners I Co	20211005	10.22	10.22	10.21	10.22	2900	10.22
ACKIW.US	Ackrell SPAC Partners I Co	20211005	0.49	0.49	0.4659	0.4659	1005	0.4659	down	down	correct
ACLS.US	Axcelis Technologies Inc	20211005	45.83	47.13	45.83	45.95	156700	45.95	up	up	correct
ACMR.US	ACM Research Inc	20211005	105.2	119.07	105.2	117.7	559100	117.7	up	down	incorrect
ACNB.US	ACNB Corporation	20211005	28.1	28.41	28.1	28.41	1605	28.1569	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20211005	4.42	4.43	3.97	4.14	220300	4.14	down	down	correct
ACQR.US	Independence Holdings Corp	20211005	9.78	9.78	9.78	9.78	0	9.78
ACQRU.US	Independence Holdings Corp	20211005	9.842	9.98	9.842	9.98	2400	9.98	up	up	correct
ACQRW.US	Independence Holdings Corp	20211005	1.06	1.06	1.05	1.05	10000	1.05	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20211005	17.16	17.47	16.68	17.1	666900	17.1	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20211005	1.02	1.04	1.01	1.02	570500	1.02
ACST.US	Acasti Pharma Inc	20211005	1.88	1.9	1.76	1.77	614600	1.77	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20211005	21.39	21.42	20.15	20.84	113200	19.7202	down	down	correct
ACTD.US	ArcLight Clean Transition Corp. II	20211005	9.75	9.75	9.75	9.75	20	9.75
ACTDU.US	ArcLight Clean Transition Corp. II	20211005	9.91	9.91	9.91	9.91	0	9.91
ACTDW.US	ArcLight Clean Transition Corp. II	20211005	1.1713	1.1713	1.11	1.11	806	1.11	down	down	correct
ACTG.US	Acacia Research Corporation	20211005	6.28	6.3	5.81	6.07	1092400	6.07	down	down	correct
ACVA.US	ACV Auctions Inc	20211005	16.77	17.05	16.15	16.74	1569291	16.74	down	up	incorrect
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20211005	4.54	4.747	4.5	4.67	34600	4.67	up	up	correct
ADAG.US	Adagene Inc	20211005	14.5	14.5	13.97	14.18	31600	14.18	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20211005	5.19	5.305	5.095	5.19	526800	5.19
ADBE.US	Adobe Inc	20211005	563.91	570.29	559.21	566.7	2337800	566.7	up	down	incorrect
ADC.US	PA	20211005	25	25.07	24.74	24.75	38435	24.5705	down	down	correct
ADER.US	26 Capital Acquisition Corp	20211005	9.74	9.76	9.74	9.76	17800	9.76	up	up	correct
ADERU.US	26 Capital Acquisition Corp	20211005	10.11	10.11	10.11	10.11	0	10.11
ADERW.US	26 Capital Acquisition Corp	20211005	0.84	0.84	0.84	0.84	510	0.84
ADES.US	Advanced Emissions Solutions Inc	20211005	6.34	6.34	6.21	6.34	91300	6.34
ADGI.US	Adagio Therapeutics Inc. Common Stock	20211005	28.43	32.76	28.404	31.87	907200	31.87	up	down	incorrect
ADI.US	Analog Devices Inc	20211005	165.24	166.725	163.96	165.37	2899064	164.739	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20211005	3.73	4.11	3.73	3.94	239800	3.94	up	up	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20211005	0.8685	0.89	0.8685	0.8798	19308	0.8798	up	up	correct
ADMA.US	ADMA Biologics Inc	20211005	1.17	1.17	1.14	1.14	707600	1.14	down	up	incorrect
ADMP.US	Adamis Pharmaceuticals Corporation	20211005	1.04	1.05	0.99	1.01	1676900	1.01	down	up	incorrect
ADMS.US	Adamas Pharmaceuticals Inc	20211005	4.66	4.93	4.51	4.55	109400	4.55	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20211005	8.21	8.34	8.06	8.31	196100	8.31	up	up	correct
ADNWW.US	Advent Technologies Holdings Inc	20211005	1.6	1.6	1.4201	1.48	33727	1.48	down	down	correct
ADOC.US	Edoc Acquisition Corp	20211005	10.14	10.14	10.14	10.14	500	10.14
ADOCR.US	Edoc Acquisition Corp	20211005	0.38	0.38	0.38	0.38	1800	0.38
ADOCW.US	Edoc Acquisition Corp	20211005	0.205	0.2379	0.205	0.2295	32000	0.2295	up	down	incorrect
ADP.US	Automatic Data Processing Inc	20211005	200.07	204.71	199.3296	203.76	1038992	202.8556	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20211005	32.54	33.36	32.02	32.62	403600	32.62	up	up	correct
ADSK.US	Autodesk Inc	20211005	274.93	278.85	274.35	275.98	953700	275.98	up	down	incorrect
ADTN.US	ADTRAN Inc	20211005	18.63	19.03	18.56	18.69	192175	18.6104	up	up	correct
ADTX.US	Aditxt Inc	20211005	1.9	2.19	1.61	1.7	102884800	1.7	down	down	correct
ADUS.US	Addus HomeCare Corporation	20211005	76.87	77.72	75.1	75.74	117100	75.74	down	down	correct
ADV.US	Advantage Solutions Inc	20211005	8.51	8.785	8.39	8.68	287100	8.68	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20211005	2.423	2.423	2.15	2.16	7650900	2.16	down	down	correct
ADVWW.US	Advantage Solutions Inc	20211005	1.81	1.85	1.8	1.85	31538	1.85	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20211005	9.33	9.33	9	9	1300	9	down	down	correct
ADXS.US	Advaxis Inc	20211005	0.49	0.5	0.444	0.459	6989300	0.459	down	down	correct
AEAC.US	Authentic Equity Acquisition Corp	20211005	9.71	9.76	9.71	9.76	3807	9.76	up	up	correct
AEACU.US	Authentic Equity Acquisition Corp	20211005	10.01	10.01	10.01	10.01	200	10.01
AEACW.US	Authentic Equity Acquisition Corp	20211005	0.66	0.66	0.6598	0.6598	3000	0.6598	down	down	correct
AEHAU.US	Aesther Healthcare Acquisition Corp Unit	20211005	10.078	10.115	10.078	10.115	300	10.115	up	down	incorrect
AEHL.US	Antelope Enterprise Holdings Limited	20211005	2.66	2.8	2.65	2.68	658900	2.68	up	down	incorrect
AEHR.US	Aehr Test Systems	20211005	13	13.87	12.66	13.72	1770900	13.72	up	up	correct
AEI.US	Alset EHome International Inc	20211005	2.28	2.3	2.055	2.12	1958900	2.12	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20211005	86.08	86.46	84.71	85.42	202688	85.3243	down	down	correct
AEL.US	PB	20211005	28.37	28.45	28.21	28.23	14879	28.23	down	down	correct
AEMD.US	Aethlon Medical Inc	20211005	3.48	3.58	3.41	3.42	306800	3.42	down	down	correct
AEP.US	American Electric Power Company Inc	20211005	82.97	83.36	82.67	83.02	2587023	82.2482	up	up	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20211005	48.34	48.63	48.34	48.63	79300	47.8774	up	up	correct
AEPPZ.US	American Electric Power Company Inc	20211005	50.21	50.42	50.14	50.22	4400	49.4691	up	down	incorrect
AERI.US	Aerie Pharmaceuticals Inc	20211005	11.43	11.81	11.39	11.63	647200	11.63	up	down	incorrect
AESE.US	Allied Esports Entertainment Inc	20211005	1.75	1.823	1.721	1.77	231500	1.77	up	down	incorrect
AEY.US	ADDvantage Technologies Group Inc	20211005	2.35	2.43	2.35	2.38	20300	2.38	up	up	correct
AEYE.US	AudioEye Inc	20211005	11.02	11.18	10.63	11.01	66100	11.01	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20211005	0.73	0.75	0.65	0.67	5763300	0.67	down	down	correct
AFAQ.US	AF Acquisition Corp	20211005	9.67	9.67	9.67	9.67	0	9.67
AFAQU.US	AF Acquisition Corp	20211005	9.9	9.9	9.9	9.9	2700	9.9
AFAQW.US	AF Acquisition Corp	20211005	0.599	0.599	0.599	0.599	1	0.599
AFBI.US	Affinity Bancshares Inc	20211005	14.15	14.15	14.15	14.15	381	14.15
AFCG.US	AFC Gamma Inc	20211005	21.88	22.21	21.72	22.01	49200	21.5275	up	up	correct
AFIB.US	Acutus Medical Inc	20211005	8.39	8.55	8.08	8.24	231500	8.24	down	up	incorrect
AFIN.US	American Finance Trust Inc	20211005	8.47	8.54	8.38	8.5	583500	8.2897	up	up	correct
AFINO.US	American Finance Trust Inc	20211005	26.84	26.84	26.6	26.82	6000	26.82	down	down	correct
AFINP.US	American Finance Trust Inc	20211005	26.42	26.483	26.359	26.36	33900	26.36	down	down	correct
AFMD.US	Affimed N.V	20211005	5.86	5.93	5.7	5.76	682700	5.76	down	down	correct
AFRM.US	Affirm Holdings Inc	20211005	109.15	114.64	109.067	111.46	7799200	111.46	up	up	correct
AFYA.US	Afya Limited	20211005	18.74	19.26	18.74	19.2	38300	19.2	up	up	correct
AGBA.US	AGBA Acquisition Limited	20211005	10.9	10.9	10.9	10.9	39800	10.9
AGBAR.US	AGBA Acquisition Limited	20211005	0.2491	0.2491	0.249	0.2491	1645	0.2491
AGBAU.US	AGBA Acquisition Limited	20211005	11.01	11.01	11.01	11.01	0	11.01
AGBAW.US	AGBA Acquisition Limited	20211005	0.195	0.195	0.195	0.195	785	0.195
AGCUU.US	Altimeter Growth Corp	20211005	10.63	10.66	10.52	10.58	3261100	10.58	down	down	correct
AGCWW.US	Altimeter Growth Corp	20211005	2.33	2.37	2.2	2.28	194100	2.28	down	up	incorrect
AGEN.US	Agenus Inc	20211005	5.49	5.71	5.49	5.66	5372000	5.66	up	up	correct
AGFS.US	AgroFresh Solutions Inc	20211005	2.19	2.26	2.154	2.26	34300	2.26	up	up	correct
AGFY.US	Agrify Corporation	20211005	20.9	21.83	18.06	18.61	2971500	18.61	down	down	correct
AGGR.US	Agile Growth Corp	20211005	9.73	9.73	9.73	9.73	600	9.73
AGGRU.US	Agile Growth Corp	20211005	9.88	9.88	9.88	9.88	200	9.88
AGGRW.US	Agile Growth Corp	20211005	0.64	0.64	0.6301	0.6301	1502	0.6301	down	down	correct
AGIL.US	AgileThought Inc	20211005	8.98	9.05	8.5	8.64	177914	8.64	down	down	correct
AGILW.US	AgileThought Inc	20211005	0.9312	0.95	0.93	0.9401	25902	0.9401	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20211005	45.48	45.56	43.58	43.93	534800	43.93	down	up	incorrect
AGLE.US	Aeglea BioTherapeutics Inc	20211005	8.11	8.26	7.92	7.97	45000	7.97	down	down	correct
AGMH.US	AGM Group Holdings Inc	20211005	8.82	9.65	8.82	9.05	271726	9.05	up	up	correct
AGNC.US	AGNC Investment Corp	20211005	16.08	16.14	15.95	16.05	6411424	15.6889	down	down	correct
AGNCM.US	AGNC Investment Corp	20211005	25.511	25.57	25.216	25.216	9700	24.797	down	down	correct
AGNCN.US	AGNC Investment Corp	20211005	25.79	25.81	25.65	25.65	17077	25.2167	down	down	correct
AGNCO.US	AGNC Investment Corp	20211005	25.64	25.64	25.55	25.57	7200	25.1656	down	down	correct
AGNCP.US	AGNC Investment Corp.	20211005	25.13	25.2	25.1	25.1	30055	25.1	down	up	incorrect
AGRI.US	AgriFORCE Growing Systems Ltd	20211005	2.05	2.11	1.97	2.04	94200	2.04	down	down	correct
AGRIW.US	AgriFORCE Growing Systems Ltd. Warrant	20211005	0.486	0.5004	0.48	0.4991	7565	0.4991	up	up	correct
AGRX.US	Agile Therapeutics Inc	20211005	1	1.01	0.965	0.979	253000	0.979	down	down	correct
AGTC.US	Applied Genetic Technologies Corporation	20211005	2.72	2.75	2.59	2.63	757700	2.63	down	up	incorrect
AGYS.US	Agilysys Inc	20211005	53.54	53.54	51.85	51.99	54800	51.99	down	up	incorrect
AHCO.US	AdaptHealth Corp	20211005	23.58	23.89	23.15	23.63	475500	23.63	up	up	correct
AHPI.US	Allied Healthcare Products Inc	20211005	6.52	6.55	5.86	5.93	211500	5.93	down	down	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20211005	4.05	4.19	3.962	4.14	17000	4.14	up	up	correct
AIHS.US	Senmiao Technology Limited	20211005	0.59	0.629	0.58	0.6	523700	0.6	up	up	correct
AIKI.US	AIkido Pharma Inc	20211005	0.8	0.83	0.77	0.81	6109700	0.81	up	up	correct
AIMC.US	Altra Industrial Motion Corp	20211005	56.15	56.97	55.005	55.97	175375	55.8795	down	down	correct
AINV.US	Apollo Investment Corporation	20211005	13.17	13.27	13.1	13.19	232582	12.8193	up	up	correct
AIRG.US	Airgain Inc	20211005	12.34	12.58	12.2	12.25	32600	12.25	down	down	correct
AIRT.US	Air T Inc	20211005	25.9	27.51	25.74	26.32	3600	26.32	up	up	correct
AIRTP.US	Air T Inc	20211005	25	25	24.855	25	1900	24.5079
AKAM.US	Akamai Technologies Inc	20211005	102.48	104.21	102.37	103.18	1295900	103.18	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20211005	2.81	2.9	2.72	2.79	2016200	2.79	down	down	correct
AKIC.US	Sports Ventures Acquisition Corp	20211005	9.75	9.75	9.75	9.75	52	9.75
AKICU.US	Sports Ventures Acquisition Corp	20211005	9.92	9.92	9.92	9.92	400	9.92
AKICW.US	Sports Ventures Acquisition Corp	20211005	0.6202	0.6202	0.6202	0.6202	439	0.6202
AKRO.US	Akero Therapeutics Inc	20211005	21.39	21.89	20.9	21.54	163500	21.54	up	up	correct
AKTS.US	Akoustis Technologies Inc	20211005	9.02	9.206	8.82	8.9	402000	8.9	down	up	incorrect
AKTX.US	Akari Therapeutics Plc	20211005	1.7	1.74	1.63	1.68	56500	1.68	down	down	correct
AKU.US	Akumin Inc	20211005	2.49	2.49	2.4	2.41	3400	2.41	down	down	correct
AKUS.US	Akouos Inc	20211005	10.91	11.12	10.36	10.62	139600	10.62	down	up	incorrect
AKYA.US	Akoya Biosciences Inc	20211005	14.2	14.68	13.17	13.17	133400	13.17	down	up	incorrect
ALAC.US	Alberton Acquisition Corporation	20211005	11.35	11.36	11.32	11.34	5500	11.34	down	down	correct
ALACR.US	Alberton Acquisition Corporation RT	20211005	0.46	0.4603	0.45	0.4512	1909	0.4512	down	down	correct
ALACU.US	Alberton Acquisition Corporation	20211005	16.5	16.5	16.5	16.5	0	16.5
ALACW.US	Alberton Acquisition Corporation	20211005	0.34	0.35	0.3101	0.35	12017	0.35	up	up	correct
ALBO.US	Albireo Pharma Inc	20211005	30.4	30.66	29.48	29.59	153600	29.59	down	down	correct
ALCO.US	Alico Inc	20211005	34.73	35.06	34.36	34.53	37762	34.0646	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20211005	8.83	9.4	8.76	8.97	855200	8.97	up	up	correct
ALEC.US	Alector Inc	20211005	23	24	22.97	23.89	422000	23.89	up	up	correct
ALF.US	Alfi Inc	20211005	6.1	6.35	5.82	5.89	459100	5.89	down	down	correct
ALFIW.US	Alfi Inc	20211005	3.16	3.19	3.1	3.19	1361	3.19	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20211005	30.57	30.89	30.17	30.22	460200	30.22	down	down	correct
ALGN.US	Align Technology Inc	20211005	643.81	657.16	642.19	648.58	496500	648.58	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20211005	14.96	15.11	14.12	14.95	353400	14.95	down	down	correct
ALGT.US	Allegiant Travel Company	20211005	201.38	205.74	198.74	201.01	111900	201.01	down	down	correct
ALHC.US	Alignment Healthcare Inc	20211005	16.74	17.31	16.2	16.24	343200	16.24	down	down	correct
ALIM.US	Alimera Sciences Inc	20211005	4.42	4.49	4.201	4.28	11200	4.28	down	up	incorrect
ALJJ.US	ALJ Regional Holdings Inc	20211005	1.05	1.09	1.05	1.05	20100	1.05
ALKS.US	Alkermes plc	20211005	30.65	31.02	30.44	30.88	638000	30.88	up	up	correct
ALKT.US	Alkami Technology Inc	20211005	24.95	25.86	24.515	25.35	249600	25.35	up	up	correct
ALLK.US	Allakos Inc	20211005	102.91	102.91	98.17	99.51	182500	99.51	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20211005	24.28	24.98	23.8	24.32	410000	24.32	up	up	correct
ALLT.US	Allot Ltd	20211005	15.09	15.3	14.82	14.94	146000	14.94	down	down	correct
ALNA.US	Allena Pharmaceuticals Inc	20211005	0.92	0.92	0.88	0.888	574200	0.888	down	up	incorrect
ALNY.US	Alnylam Pharmaceuticals Inc	20211005	195.34	199.69	195.25	198.35	394800	198.35	up	up	correct
ALOT.US	AstroNova Inc	20211005	15.29	15.77	15.29	15.52	7400	15.52	up	up	correct
ALPA.US	Alpha Healthcare Acquisition Corp. III Class A Common Stock	20211005	9.66	9.69	9.642	9.69	6100	9.69	up	up	correct
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20211005	9.86	9.86	9.86	9.86	300	9.86
ALPAW.US	Alpha Healthcare Acquisition Corp. III Warrant	20211005	1	1.01	1	1	4255	1
ALPN.US	Alpine Immune Sciences Inc	20211005	11.93	12.4	11.43	12.13	100500	12.13	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20211005	3.01	3.49	3.01	3.46	1472100	3.46	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20211005	78.11	79.895	77.57	77.87	161200	77.87	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20211005	1.06	1.06	1.03	1.04	342100	1.04	down	down	correct
ALRS.US	Alerus Financial Corporation	20211005	29.93	31.47	29.75	30.75	13908	30.5792	up	up	correct
ALT.US	Altimmune Inc	20211005	11.4	11.51	10.93	11.48	1167800	11.48	up	up	correct
ALTM.US	Altus Midstream Company	20211005	75.68	77.9	74.44	76.41	70911	74.7407	up	up	correct
ALTO.US	Alto Ingredients Inc	20211005	5.19	5.27	5.02	5.1	1157200	5.1	down	up	incorrect
ALTR.US	Altair Engineering Inc	20211005	69.7	71.62	69.188	71.17	180900	71.17	up	up	correct
ALTU.US	Altitude Acquisition Corp	20211005	9.83	9.85	9.83	9.83	44100	9.83
ALTUU.US	Altitude Acquisition Corp	20211005	10.11	10.11	10.11	10.11	0	10.11
ALTUW.US	Altitude Acquisition Corp	20211005	0.61	0.613	0.581	0.59	220200	0.59	down	down	correct
ALVR.US	AlloVir Inc	20211005	22.92	22.95	21.875	22.36	137900	22.36	down	up	incorrect
ALXO.US	ALX Oncology Holdings Inc	20211005	72.04	76.15	71.59	73.9	128000	73.9	up	down	incorrect
ALYA.US	Alithya Group Inc	20211005	2.56	2.7	2.55	2.65	18800	2.65	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20211005	3.03	3.06	2.61	2.64	2345600	2.64	down	down	correct
AMAL.US	Amalgamated Financial Corp	20211005	16.2	16.54	16	16.34	50557	16.2688	up	up	correct
AMAO.US	American Acquisition Opportunity Inc	20211005	10.25	10.25	10.25	10.25	0	10.25
AMAOU.US	American Acquisition Opportunity Inc	20211005	10.05	10.05	10.05	10.05	0	10.05
AMAOW.US	American Acquisition Opportunity Inc	20211005	0.66	0.66	0.6499	0.66	3700	0.66
AMAT.US	Applied Materials Inc	20211005	127.475	129.2	125.4	128.07	7330385	127.8636	up	up	correct
AMBA.US	Ambarella Inc	20211005	150.16	156.46	149	150.53	477600	150.53	up	down	incorrect
AMCX.US	AMC Networks Inc	20211005	46.11	46.48	44.77	45.98	277900	45.98	down	up	incorrect
AMD.US	Advanced Micro Devices Inc	20211005	100.92	102.8699	100.6101	101.81	31455250	101.81	up	down	incorrect
AMED.US	Amedisys Inc	20211005	142.96	145.26	141.73	142.26	455200	142.26	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20211005	89.46	93.77	87.7	90.79	292600	90.79	up	down	incorrect
AMGN.US	Amgen Inc	20211005	211.21	213.99	211.08	211.86	2482170	210.0961	up	up	correct
AMKR.US	Amkor Technology Inc	20211005	24.95	25.38	24.76	25.05	579954	24.995	up	down	incorrect
AMNB.US	American National Bankshares Inc	20211005	34.12	34.77	34.08	34.31	12092	34.0509	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20211005	32.13	33.4774	31.06	32.43	22372	32.4101	up	down	incorrect
AMPG.US	AmpliTech Group Inc	20211005	3.61	3.7	3.41	3.45	344700	3.45	down	down	correct
AMPGW.US	AmpliTech Group Inc	20211005	1.65	1.65	1.3	1.3	10200	1.3	down	up	incorrect
AMPH.US	Amphastar Pharmaceuticals Inc	20211005	18.97	19.2	18.82	18.84	223600	18.84	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20211005	53.54	53.97	51.6	52.25	859307	52.25	down	down	correct
AMRK.US	A	20211005	62.42	64.2	61.92	63.76	79700	63.76	up	down	incorrect
AMRN.US	Amarin Corporation plc	20211005	5	5.04	4.81	4.92	3353600	4.92	down	down	correct
AMRS.US	Amyris Inc	20211005	12.77	13.11	12.42	12.63	2190200	12.63	down	down	correct
AMSC.US	American Superconductor Corporation	20211005	14.25	14.37	13.8	14.11	237500	14.11	down	down	correct
AMSF.US	AMERISAFE Inc	20211005	56.57	57.28	56.13	57.26	71725	53.3709	up	up	correct
AMST.US	Amesite Inc	20211005	1.73	1.79	1.68	1.7	67900	1.7	down	down	correct
AMSWA.US	American Software Inc	20211005	24.42	24.91	24.39	24.62	46240	24.5302	up	up	correct
AMTB.US	Amerant Bancorp Inc	20211005	25.5	25.8	25.31	25.64	35459	25.5961	up	down	incorrect
AMTBB.US	Amerant Bancorp Inc	20211005	23.75	23.85	23.6	23.74	14700	23.74	down	down	correct
AMTI.US	Applied Molecular Transport Inc	20211005	25.68	26.3	24.97	25.11	592400	25.11	down	down	correct
AMTX.US	Aemetis Inc	20211005	17.26	17.93	16.8	17.88	1061000	17.88	up	up	correct
AMWD.US	American Woodmark Corporation	20211005	67.36	67.78	66.32	66.97	125900	66.97	down	down	correct
AMYT.US	Amryt Pharma plc	20211005	12.25	12.28	11.95	11.97	81300	11.97	down	down	correct
AMZN.US	Amazon.com Inc	20211005	3204.5	3260.73	3202.46	3221	3269200	3221	up	up	correct
ANAB.US	AnaptysBio Inc	20211005	27.205	28.51	27.205	27.83	176951	27.83	up	up	correct
ANAT.US	American National Group Inc	20211005	190.59	191	190.19	190.59	37912	189.7646
ANDE.US	The Andersons Inc	20211005	31.5	31.895	31.2596	31.81	92370	31.81	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20211005	6.71	6.71	6.71	6.71	0	6.71
ANGI.US	Angi Inc	20211005	12.69	12.74	11.99	12.07	1052200	12.07	down	down	correct
ANGN.US	Angion Biomedica Corp	20211005	9.42	9.42	8.617	8.89	238572	8.89	down	down	correct
ANGO.US	AngioDynamics Inc	20211005	26.3	27.57	26.3	27.51	326500	27.51	up	up	correct
ANIK.US	Anika Therapeutics Inc	20211005	40.29	40.94	39.63	40.5	37400	40.5	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20211005	33.19	33.71	33.05	33.31	40572	33.31	up	up	correct
ANIX.US	Anixa Biosciences Inc	20211005	4.64	4.7	4.46	4.54	125600	4.54	down	down	correct
ANNX.US	Annexon Inc	20211005	18.94	19.4	18.355	19.3	350400	19.3	up	down	incorrect
ANPC.US	AnPac Bio	20211005	2.91	3.04	2.91	3	25900	3	up	up	correct
ANSS.US	ANSYS Inc	20211005	335.65	343.72	335.09	341.36	275400	341.36	up	up	correct
ANTE.US	AirNet Technology Inc	20211005	2.59	2.65	2.51	2.63	8000	2.63	up	up	correct
ANY.US	Sphere 3D Corp	20211005	5.98	6.52	5.92	6.2	30786000	6.2	up	up	correct
ANZU.US	Anzu Special Acquisition Corp I	20211005	9.71	9.73	9.692	9.692	240500	9.692	down	down	correct
ANZUU.US	Anzu Special Acquisition Corp I	20211005	9.89	9.896	9.88	9.896	3300	9.896	up	up	correct
ANZUW.US	Anzu Special Acquisition Corp I	20211005	0.6101	0.635	0.6101	0.6201	1321	0.6201	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20211005	30.47	31.8	30.47	31.51	147200	31.51	up	up	correct
AOUT.US	American Outdoor Brands Inc	20211005	24.8	25.45	24.38	24.92	132500	24.92	up	up	correct
APA.US	APA Corporation	20211005	22.58	23.13	21.9198	22.21	13250923	22.1594	down	down	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20211005	10.06	10.06	10.06	10.06	1500	10.06
APACW.US	StoneBridge Acquisition Corporation Warrant	20211005	0.4301	0.46	0.43	0.45	7411	0.45	up	up	correct
APDN.US	Applied DNA Sciences Inc	20211005	5.13	5.27	5.1	5.18	74300	5.18	up	up	correct
APEI.US	American Public Education Inc	20211005	26.14	26.65	25.92	26.6	45600	26.6	up	up	correct
APEN.US	Apollo Endosurgery Inc	20211005	9.06	9.22	8.7	9.22	83300	9.22	up	down	incorrect
API.US	Agora Inc	20211005	25.42	26.51	25.42	26.26	712400	26.26	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20211005	32.77	33.78	32.34	33.37	1270700	33.37	up	down	incorrect
APLT.US	Applied Therapeutics Inc	20211005	16.5	16.75	15.661	15.7	63600	15.7	down	up	incorrect
APM.US	Aptorum Group Limited	20211005	2.48	2.666	2.45	2.47	192100	2.47	down	down	correct
APMI.US	AxonPrime Infrastructure Acquisition Corporation Class A Common Stock	20211005	9.85	9.9	9.85	9.85	2	9.85
APMIU.US	AxonPrime Infrastructure Acquisition Corporation Unit	20211005	9.9	9.9	9.9	9.9	0	9.9
APMIW.US	AxonPrime Infrastructure Acquisition Corporation Warrants	20211005	1	1	1	1	0	1
APOG.US	Apogee Enterprises Inc	20211005	37.7	37.905	36.7	37.02	134664	36.8374	down	down	correct
APOP.US	Cellect Biotechnology Ltd	20211005	18.61	18.98	18.11	18.32	208000	18.32	down	down	correct
APP.US	AppLovin Corporation	20211005	71.83	74.81	71.83	73.75	932500	73.75	up	up	correct
APPF.US	AppFolio Inc	20211005	124.25	127.89	124.25	127.34	110800	127.34	up	up	correct
APPH.US	AppHarvest Inc	20211005	6.02	6.12	5.82	6.02	1168000	6.02
APPHW.US	AppHarvest Inc	20211005	1.25	1.25	1.1	1.12	29873	1.12	down	up	incorrect
APPN.US	Appian Corporation	20211005	86.92	91.9	86.92	88.32	364300	88.32	up	up	correct
APPS.US	Digital Turbine Inc	20211005	69.9	74.7	69.82	73.56	3084100	73.56	up	up	correct
APR.US	Apria Inc	20211005	35.28	36.415	35.02	35.49	584410	35.49	up	up	correct
APRE.US	Aprea Therapeutics Inc	20211005	5.24	5.34	4.97	5.07	1589000	5.07	down	down	correct
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20211005	9.9	9.9	9.9	9.9	0	9.9
APTMW.US	Alpha Partners Technology Merger Corp. Warrant	20211005	0.65	0.7199	0.5002	0.5945	13048	0.5945	down	down	correct
APTO.US	Aptose Biosciences Inc	20211005	2.24	2.27	2.18	2.23	278700	2.23	down	down	correct
APTX.US	Aptinyx Inc	20211005	2.24	2.27	2.18	2.19	432000	2.19	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20211005	15.09	15.24	14.32	14.55	38100	14.55	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20211005	3.1	3.31	3.01	3.02	5600	3.02	down	up	incorrect
APYX.US	Apyx Medical Corporation	20211005	13.2	13.681	13.13	13.53	65200	13.53	up	up	correct
AQB.US	AquaBounty Technologies Inc	20211005	3.82	3.941	3.77	3.84	492500	3.84	up	up	correct
AQMS.US	Aqua Metals Inc	20211005	2	2.01	1.96	1.96	585600	1.96	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20211005	4.08	4.14	4.02	4.09	234700	4.09	up	up	correct
ARAV.US	Aravive Inc	20211005	3.61	3.661	3.5	3.56	94600	3.56	down	up	incorrect
ARAY.US	Accuray Incorporated	20211005	4.01	4.03	3.76	3.86	810200	3.86	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20211005	9.03	9.248	8.71	8.76	37800	8.76	down	up	incorrect
ARBEW.US	Arbe Robotics Ltd. Warrant	20211005	1	1	0.8999	0.99	78741	0.99	down	up	incorrect
ARBG.US	Aequi Acquisition Corp	20211005	9.74	9.7834	9.74	9.7834	1681	9.7834	up	up	correct
ARBGU.US	Aequi Acquisition Corp	20211005	9.98	9.98	9.98	9.98	0	9.98
ARBGW.US	Aequi Acquisition Corp	20211005	0.56	0.6199	0.56	0.598	406	0.598	up	up	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20211005	16.13	16.68	15.86	16.27	463670	16.27	up	up	correct
ARCB.US	ArcBest Corporation	20211005	84.5	88	83.33	87.55	492174	87.4874	up	up	correct
ARCC.US	Ares Capital Corporation	20211005	20.7	20.81	20.61	20.76	1310569	20.347	up	up	correct
ARCE.US	Arco Platform Limited	20211005	20.26	20.55	20.01	20.07	96500	20.07	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20211005	41.09	42.05	40.51	41.35	471300	41.35	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20211005	3.45	3.47	3.24	3.35	25200	3.35	down	down	correct
ARDX.US	Ardelyx Inc	20211005	1.36	1.37	1.27	1.31	3387400	1.31	down	up	incorrect
AREC.US	American Resources Corporation	20211005	2.06	2.29	1.91	1.94	4572000	1.94	down	down	correct
ARGO.US	PA	20211005	27.51	27.53	27.2801	27.38	6573	27.38	down	down	correct
ARGUU.US	Argus Capital Corp. Unit	20211005	10.1	10.13	10.1	10.13	127976	10.13	up	up	correct
ARGX.US	argenx SE	20211005	299.3	301.97	294.06	294.06	157300	294.06	down	down	correct
ARKO.US	Arko Corp	20211005	10.05	10.33	9.96	10.31	426200	10.31	up	up	correct
ARKOW.US	Arko Corp	20211005	2.26	2.26	2.22	2.24	3198	2.24	down	down	correct
ARKR.US	Ark Restaurants Corp	20211005	15.74	15.89	15.73	15.78	2300	15.78	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20211005	12.119	12.27	11.52	11.98	1299573	11.7785	down	down	correct
ARNA.US	Arena Pharmaceuticals Inc	20211005	60.2	60.27	57.86	58.23	324300	58.23	down	down	correct
AROW.US	Arrow Financial Corporation	20211005	35.5	35.5	35	35.2	20102	34.9347	down	down	correct
ARQQ.US	Arqit Quantum Inc	20211005	20.86	23	20.58	21.36	811100	21.36	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20211005	2.21	2.21	1.96	2.01	105034	2.01	down	up	incorrect
ARQT.US	Arcutis Biotherapeutics Inc	20211005	24.89	25.73	24.51	25.5	213000	25.5	up	up	correct
ARRW.US	Arrowroot Acquisition Corp	20211005	9.69	9.69	9.69	9.69	1300	9.69
ARRWU.US	Arrowroot Acquisition Corp	20211005	9.98	9.98	9.98	9.98	900	9.98
ARRWW.US	Arrowroot Acquisition Corp	20211005	0.7099	0.871	0.5501	0.871	5000	0.871	up	up	correct
ARRY.US	Array Technologies Inc	20211005	16.8	17.1	16.65	16.88	1310400	16.88	up	down	incorrect
ARTA.US	Artisan Acquisition Corp. Class A Ordinary Shares	20211005	9.896	9.98	9.85	9.852	69300	9.852	down	down	correct
ARTAU.US	Artisan Acquisition Corp	20211005	10	10.19	10	10.12	76100	10.12	up	down	incorrect
ARTAW.US	Artisan Acquisition Corp. Warrants	20211005	1.05	1.05	0.8501	0.99	15447	0.99	down	down	correct
ARTEU.US	Artemis Strategic Investment Corp	20211005	10.02	10.04	10.011	10.02	368500	10.02
ARTL.US	Artelo Biosciences Inc	20211005	0.73	0.76	0.725	0.743	133000	0.743	up	down	incorrect
ARTLW.US	Artelo Biosciences Inc	20211005	0.1918	0.1918	0.1918	0.1918	685	0.1918
ARTNA.US	Artesian Resources Corporation	20211005	38.285	38.285	37.84	38.05	8016	37.8005	down	down	correct
ARTW.US	Art's	20211005	3.64	3.75	3.52	3.75	19900	3.75	up	up	correct
ARVL.US	Arrival	20211005	12.3	12.66	12.05	12.63	1014200	12.63	up	up	correct
ARVN.US	Arvinas Inc	20211005	84.84	86.26	81.69	82.48	206700	82.48	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20211005	61.84	62.4	59.75	60.05	509900	60.05	down	down	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20211005	10	10.05	9.99	9.99	25900	9.99	down	up	incorrect
ARYE.US	ARYA Sciences Acquisition Corp V	20211005	9.84	9.86	9.84	9.845	6900	9.845	up	down	incorrect
ASAX.US	Astrea Acquisition Corp	20211005	9.86	9.87	9.86	9.87	4700	9.87	up	up	correct
ASAXU.US	Astrea Acquisition Corp	20211005	10.17	10.19	10.17	10.17	1000	10.17
ASAXW.US	Astrea Acquisition Corp	20211005	0.67	0.6999	0.64	0.6999	8751	0.6999	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20211005	23.31	23.31	23.31	23.31	0	21.9027
ASLE.US	AerSale Corporation	20211005	17.27	17.79	17.24	17.53	144900	17.53	up	up	correct
ASLEW.US	AerSale Corporation	20211005	6.27	6.69	6.27	6.63	726262	6.63	up	up	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20211005	1.62	1.64	1.52	1.57	1604200	1.57	down	down	correct
ASMB.US	Assembly Biosciences Inc	20211005	3.42	3.43	3.26	3.33	752865	3.33	down	down	correct
ASML.US	ASML Holding N.V	20211005	725.04	742.63	722.62	732.87	1201466	730.9782	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20211005	40.67	41.06	39.55	39.93	2210245	39.93	down	down	correct
ASPA.US	ABRI SPAC I INC. Common Stock	20211005	9.79	9.79	9.79	9.79	5100	9.79
ASPAU.US	Abri SPAC I Inc Unit	20211005	10.27	10.284	10.24	10.27	8000	10.27
ASPAW.US	ABRI SPAC I INC. Warrant	20211005	0.5899	0.5899	0.5501	0.5501	2860	0.5501	down	down	correct
ASPC.US	Alpha Capital Acquisition Company	20211005	9.722	9.722	9.722	9.722	100	9.722
ASPCU.US	Alpha Capital Acquisition Company	20211005	9.96	9.96	9.96	9.96	500	9.96
ASPCW.US	Alpha Capital Acquisition Company	20211005	0.58	0.58	0.5277	0.5277	204351	0.5277	down	up	incorrect
ASPS.US	Altisource Portfolio Solutions S.A	20211005	10.14	10.48	9.89	9.99	61000	9.99	down	down	correct
ASPU.US	Aspen Group Inc	20211005	5.8	6.04	5.7	5.87	137000	5.87	up	up	correct
ASRT.US	Assertio Holdings Inc	20211005	0.88	0.9	0.86	0.87	374100	0.87	down	down	correct
ASRV.US	AmeriServ Financial Inc	20211005	3.9101	4	3.9101	3.99	1277	3.9647	up	up	correct
ASTC.US	Astrotech Corporation	20211005	1.03	1.03	0.99	1.01	285000	1.01	down	down	correct
ASTE.US	Astec Industries Inc	20211005	54.39	55.1	54.22	54.57	76968	54.4821	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20211005	10.5	10.7	10.5	10.58	421500	10.58	up	up	correct
ASTR.US	Astra Space Inc	20211005	7.76	7.8	7.38	7.53	3194800	7.53	down	down	correct
ASTRW.US	Astra Space Equity Warrant Exp 4th August 2027	20211005	2.16	2.3	1.99	2.03	137982	2.03	down	up	incorrect
ASTS.US	AST SpaceMobile Inc	20211005	10.37	10.74	10.269	10.43	657000	10.43	up	up	correct
ASTSW.US	AST SpaceMobile Inc	20211005	3.68	3.78	3.6	3.7001	45898	3.7001	up	down	incorrect
ASUR.US	Asure Software Inc	20211005	8.83	8.99	8.66	8.85	17367	8.85	up	up	correct
ASYS.US	Amtech Systems Inc	20211005	11.15	11.27	11.01	11.24	71200	11.24	up	down	incorrect
ATAI.US	ATAI Life Sciences N.V. Common Shares	20211005	13.19	13.57	12.85	13.49	440200	13.49	up	up	correct
ATAX.US	America First Multifamily Investors L.P	20211005	6.11	6.16	6.06	6.16	43054	5.9881	up	down	incorrect
ATCOL.US	Atlas Corp	20211005	26.619	26.638	26.61	26.638	2600	26.1978	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20211005	9.91	10.07	9.75	9.76	79700	9.76	down	down	correct
ATEC.US	Alphatec Holdings Inc	20211005	11.87	12.14	11.67	12.02	804500	12.02	up	down	incorrect
ATER.US	Aterian Inc	20211005	9.67	10.37	9.53	9.75	10927300	9.75	up	up	correct
ATEX.US	Anterix Inc	20211005	62.63	63	61.82	62.95	131000	62.95	up	up	correct
ATHA.US	Athira Pharma Inc	20211005	9.23	9.46	9.17	9.38	212400	9.38	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20211005	1.26	1.33	1.26	1.3	412300	1.3	up	up	correct
ATHX.US	Athersys Inc	20211005	1.34	1.34	1.3	1.32	989000	1.32	down	down	correct
ATIF.US	ATIF Holdings Limited	20211005	4.1	4.37	4.1	4.2	91100	4.2	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20211005	53.6	55.2999	53.6	54.51	41681	54.51	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20211005	24.81	24.89	24.75	24.79	6400	24.3195	down	up	incorrect
ATLO.US	Ames National Corporation	20211005	23.33	23.4688	23.21	23.35	7323	23.1047	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20211005	0.122	0.122	0.122	0.122	0	0.122
ATNF.US	180 Life Sciences Corp	20211005	5.36	5.43	5.2	5.29	270600	5.29	down	down	correct
ATNFW.US	CannBioRx Life Sciences Corp	20211005	0.97	0.97	0.92	0.9574	25149	0.9574	down	down	correct
ATNI.US	ATN International Inc	20211005	47.306	47.79	46.45	47.37	33587	47.1702	up	up	correct
ATNX.US	Athenex Inc	20211005	2.89	2.96	2.79	2.8	1144000	2.8	down	down	correct
ATOM.US	Atomera Incorporated	20211005	22.44	23.74	21.84	23.14	244900	23.14	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20211005	3.09	3.17	3.04	3.1	2654400	3.1	up	down	incorrect
ATRA.US	Atara Biotherapeutics Inc	20211005	17.66	17.84	17.07	17.48	856500	17.48	down	up	incorrect
ATRC.US	AtriCure Inc	20211005	67.64	69.42	67.36	69.34	196800	69.34	up	up	correct
ATRI.US	Atrion Corporation	20211005	695	695.075	690	690	3343	688.1108	down	down	correct
ATRO.US	Astronics Corporation	20211005	14.47	14.47	14	14.24	53500	14.24	down	down	correct
ATRS.US	Antares Pharma Inc	20211005	3.58	3.62	3.5	3.51	521000	3.51	down	up	incorrect
ATSG.US	Air Transport Services Group Inc	20211005	26	26.28	25.76	25.88	263700	25.88	down	down	correct
ATSPT.US	Archimedes Tech SPAC Partners Co	20211005	9.82	9.82	9.79	9.79	11300	9.79	down	up	incorrect
ATSPU.US	Archimedes Tech SPAC Partners Co	20211005	9.95	9.95	9.95	9.95	4000	9.95
ATSPW.US	Archimedes Tech SPAC Partners Co	20211005	0.64	0.64	0.64	0.64	858	0.64
ATVC.US	Tribe Capital Growth Corp I	20211005	9.73	9.73	9.73	9.73	900	9.73
ATVCU.US	Tribe Capital Growth Corp I	20211005	9.87	9.93	9.87	9.93	6200	9.93	up	down	incorrect
ATVCW.US	Tribe Capital Growth Corp I	20211005	0.89	0.89	0.89	0.89	28	0.89
ATVI.US	Activision Blizzard Inc	20211005	77.25	77.65	76.23	76.8	9771000	76.8	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20211005	1.44	1.44	1.34	1.37	45600	1.37	down	down	correct
ATXS.US	Astria Therapeutics Inc	20211005	8.57	8.58	8.05	8.23	53100	8.23	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20211005	6.5	6.62	6.22	6.28	173462	6.28	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20211005	38.21	38.32	37.62	37.93	122501	37.6423	down	down	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20211005	27.94	27.94	27.578	27.578	6400	27.1546	down	up	incorrect
AUBN.US	Auburn National Bancorporation Inc	20211005	34.159	34.25	34	34.12	6510	33.86	down	down	correct
AUDC.US	AudioCodes Ltd	20211005	32.72	33.01	32.62	32.74	70000	32.74	up	down	incorrect
AUGX.US	Augmedix Inc. Common Stock	20211005	5.4	5.5	4	5.5	1464	5.5	up	down	incorrect
AUID.US	Ipsidy Inc. Common Stock	20211005	11.88	11.97	11.13	11.5	31500	11.5	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20211005	21.26	22	21	21.28	2220900	21.28	up	up	correct
AUR.US	Aurora Innovation Inc	20211005	9.92	9.96	9.92	9.96	110300	9.96	up	up	correct
AURC.US	Aurora Acquisition Corp	20211005	9.93	9.955	9.93	9.94	2000	9.94	up	up	correct
AURCU.US	Aurora Acquisition Corp	20211005	10.314	10.314	10.314	10.314	300	10.314
AURCW.US	Aurora Acquisition Corp	20211005	1.63	1.63	1.63	1.63	507	1.63
AUTL.US	Autolus Therapeutics plc	20211005	6.41	6.46	6.111	6.12	221600	6.12	down	down	correct
AUTO.US	AutoWeb Inc	20211005	2.6	2.72	2.56	2.64	20800	2.64	up	up	correct
AUUD.US	Auddia Inc	20211005	2.23	2.36	2.2	2.28	253900	2.28	up	up	correct
AUUDW.US	Auddia Inc	20211005	0.7299	0.91	0.7299	0.8101	21647	0.8101	up	up	correct
AUVI.US	Applied UV Inc	20211005	6.09	6.32	5.4	5.58	319500	5.58	down	down	correct
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20211005	26.05	26.204	25.76	25.76	1900	25.3215	down	up	incorrect
AVAH.US	Aveanna Healthcare Holdings Inc	20211005	7.72	7.9	7.55	7.77	479700	7.77	up	up	correct
AVAV.US	AeroVironment Inc	20211005	86.51	87.39	85.58	85.58	120300	85.58	down	down	correct
AVCO.US	Avalon GloboCare Corp	20211005	0.893	0.91	0.878	0.902	45600	0.902	up	up	correct
AVCT.US	American Virtual Cloud Technologies Inc	20211005	2.59	2.664	2.5	2.58	83200	2.58	down	up	incorrect
AVCTW.US	AVCTW	20211005	0.18	0.2044	0.18	0.2044	9050	0.2044	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20211005	10.26	10.51	9.85	10	640500	10	down	up	incorrect
AVEO.US	AVEO Pharmaceuticals Inc	20211005	6.16	6.26	6.02	6.09	196500	6.09	down	down	correct
AVGO.US	Broadcom Inc	20211005	475.94	489.79	475.33	485.42	1655798	482.3345	up	down	incorrect
AVGOP.US	Broadcom Inc	20211005	1532.9399	1534.15	1532.9399	1534.15	3900	1518.4407	up	up	correct
AVGR.US	Avinger Inc	20211005	0.693	0.706	0.68	0.684	791700	0.684	down	up	incorrect
AVID.US	Avid Technology Inc	20211005	29.3	30.31	29.2	30.24	354100	30.24	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20211005	44.243	44.25	40.61	42.36	3815312	42.36	down	down	correct
AVNW.US	Aviat Networks Inc	20211005	33.56	34.99	33.38	34.44	98400	34.44	up	up	correct
AVO.US	Mission Produce Inc	20211005	18.55	18.94	18.43	18.77	110244	18.77	up	up	correct
AVPT.US	Avepoint Inc	20211005	8.03	8.35	7.87	8.32	922500	8.32	up	down	incorrect
AVPTW.US	AVPTW	20211005	1.79	1.89	1.76	1.88	52204	1.88	up	up	correct
AVRO.US	AVROBIO Inc	20211005	5.33	5.52	5.27	5.34	221100	5.34	up	up	correct
AVT.US	Avnet Inc	20211005	37.56	37.91	37.44	37.73	790379	37.4865	up	down	incorrect
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20211005	18.88	21.283	18.88	20.88	69600	20.88	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20211005	2.19	2.19	2.05	2.1	527000	2.1	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20211005	17.33	17.92	17.24	17.63	542100	17.63	up	up	correct
AWH.US	Aspira Women's Health Inc	20211005	3.2	3.41	3.13	3.27	379300	3.27	up	up	correct
AWRE.US	Aware Inc	20211005	3.96	4.09	3.96	4.09	10700	4.09	up	down	incorrect
AXAS.US	Abraxas Petroleum Corporation	20211005	2	2	1.85	1.9	98300	1.9	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20211005	5.65	5.81	5.4	5.53	329000	5.53	down	down	correct
AXGN.US	AxoGen Inc	20211005	15.15	15.69	15	15.34	82400	15.34	up	down	incorrect
AXLA.US	Axcella Health Inc	20211005	2.87	3	2.81	2.94	33100	2.94	up	up	correct
AXNX.US	Axonics Inc	20211005	65.85	67.34	64.18	64.2	472100	64.2	down	down	correct
AXON.US	Axon Enterprise Inc	20211005	166.95	170	164.65	165.28	380900	165.28	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20211005	33	34	30.78	31.33	1796500	31.33	down	down	correct
AXTI.US	AXT Inc	20211005	7.98	8.12	7.82	7.91	402900	7.91	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20211005	34.68	34.98	34.54	34.56	303291	34.172	down	up	incorrect
AYLA.US	Ayala Pharmaceuticals Inc	20211005	11.06	11.52	11.06	11.52	1000	11.52	up	up	correct
AYRO.US	Ayro Inc	20211005	3.25	3.25	3.13	3.17	399306	3.17	down	down	correct
AYTU.US	Aytu Biopharma Inc	20211005	2.78	2.82	2.73	2.74	272800	2.74	down	down	correct
AZN.US	AstraZeneca PLC	20211005	60.13	60.49	59.88	59.89	4139300	59.89	down	down	correct
AZPN.US	Aspen Technology Inc	20211005	125.14	127.73	124.81	126.48	551200	126.48	up	up	correct
AZRX.US	AzurRx BioPharma Inc	20211005	2.83	2.84	2.71	2.75	177472	2.75	down	up	incorrect
AZYO.US	Aziyo Biologics Inc	20211005	6.98	6.98	6.54	6.54	4000	6.54	down	down	correct
BAND.US	Bandwidth Inc	20211005	83.26	85.69	82.2	83.12	561400	83.12	down	up	incorrect
BANF.US	BancFirst Corporation	20211005	62	62.64	61.53	62	133810	61.6855
BANR.US	Banner Corporation	20211005	56.6	57.49	56.02	56.99	192168	56.5855	up	down	incorrect
BANX.US	StoneCastle Financial Corp	20211005	22.32	22.32	22.11	22.11	5352	21.6419	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20211005	1.52	1.61	1.475	1.61	117600	1.61	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20211005	29.1	30.94	28.64	29.5	530600	29.5	up	down	incorrect
BATRA.US	The Liberty Braves Group	20211005	27.39	27.454	27.1	27.35	37200	27.35	down	up	incorrect
BATRK.US	The Liberty Braves Group	20211005	26.94	26.94	26.58	26.77	45700	26.77	down	up	incorrect
BBBY.US	Bed Bath & Beyond Inc	20211005	15.61	15.67	14.8	15.03	12372300	15.03	down	up	incorrect
BBCP.US	Concrete Pumping Holdings Inc	20211005	8.46	8.5	8.36	8.41	30100	8.41	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20211005	2.72	2.75	2.65	2.66	29600	2.66	down	down	correct
BBI.US	Brickell Biotech Inc	20211005	0.69	0.7	0.67	0.69	634000	0.69
BBIG.US	Vinco Ventures Inc	20211005	5.86	6.12	5.51	5.54	17138000	5.54	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20211005	47.37	48.32	45.94	46.34	583800	46.34	down	down	correct
BBQ.US	BBQ Holdings Inc	20211005	14.91	15.27	14.13	15.17	9900	15.17	up	up	correct
BBSI.US	Barrett Business Services Inc	20211005	79.1	79.48	78.54	79.48	11855	79.1692	up	down	incorrect
BCAB.US	BioAtla Inc	20211005	29.34	30.43	29.34	29.82	107900	29.82	up	up	correct
BCAC.US	Brookline Capital Acquisition Corp	20211005	9.93	9.97	9.93	9.93	6500	9.93
BCACW.US	Brookline Capital Acquisition Corp	20211005	0.71	0.7199	0.68	0.7	2739	0.7	down	up	incorrect
BCBP.US	BCB Bancorp Inc	20211005	14.8	15.26	14.7	15.19	33872	15.0316	up	up	correct
BCDA.US	BioCardia Inc	20211005	2.91	2.94	2.77	2.82	54200	2.82	down	up	incorrect
BCDAW.US	BioCardia Inc	20211005	1.8696	1.8696	1.8696	1.8696	12	1.8696
BCEL.US	Atreca Inc	20211005	6.16	6.237	5.87	6.14	218400	6.14	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20211005	3.2	3.24	3.13	3.17	67015	3.17	down	down	correct
BCML.US	BayCom Corp	20211005	18.75	18.88	18.56	18.88	7000	18.88	up	down	incorrect
BCOR.US	Blucora Inc	20211005	15.64	16.14	15.4	16.1	364500	16.1	up	up	correct
BCOV.US	Brightcove Inc	20211005	11.3	11.52	11.3	11.35	122200	11.35	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20211005	10.81	10.99	10.81	10.985	15000	10.985	up	up	correct
BCPC.US	Balchem Corporation	20211005	151	151.3	148.885	149.36	176220	148.7779	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20211005	13.35	13.79	13.35	13.73	1838800	13.73	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20211005	7.49	7.7599	7.36	7.47	1415095	7.47	down	down	correct
BCTXW.US	BriaCell Therapeutics Corp	20211005	4.75	4.96	4.32	4.8	36044	4.8	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20211005	44	46.25	43.55	44.91	264500	44.91	up	down	incorrect
BCYPU.US	Big Cypress Acquisition Corp	20211005	10.517	10.64	10.51	10.52	12300	10.52	up	up	correct
BDREX.US	BDREX	20211005	2.18	2.18	2.18	2.18	0	1.309
BDRWX.US	BDRWX	20211005	2.16	2.16	2.16	2.16	0	1.289
BDSI.US	BioDelivery Sciences International Inc	20211005	3.74	3.79	3.6	3.7	572900	3.7	down	up	incorrect
BDSX.US	Biodesix Inc	20211005	8.01	8.215	7.373	7.77	70300	7.77	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20211005	8.12	8.15	7.8	7.89	146123	7.89	down	down	correct
BEAM.US	Beam Therapeutics Inc	20211005	84.28	86.46	83.17	85.61	720300	85.61	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20211005	47.81	48.69	47.28	48.31	250700	48.31	up	up	correct
BEEM.US	Beam Global	20211005	26.73	27.66	25.93	26.32	136000	26.32	down	up	incorrect
BEEMW.US	Beam Global	20211005	21.3199	21.3199	21.3199	21.3199	11	21.3199
BELFB.US	Bel Fuse Inc	20211005	12.24	12.51	12.24	12.38	72650	12.309	up	up	correct
BENE.US	Benessere Capital Acquisition Corp	20211005	10.08	10.08	10.08	10.08	401600	10.08
BENER.US	Benessere Capital Acquisition Corp	20211005	0.302	0.302	0.3	0.3	1000	0.3	down	down	correct
BENEU.US	Benessere Capital Acquisition Corp	20211005	10.68	10.68	10.68	10.68	0	10.68
BENEW.US	Benessere Capital Acquisition Corp	20211005	0.45	0.45	0.398	0.43	53200	0.43	down	down	correct
BFC.US	Bank First Corporation	20211005	70.16	70.16	69.3	70	12889	69.7769	down	down	correct
BFI.US	BurgerFi International Inc	20211005	8.6	8.65	8.47	8.51	63900	8.51	down	up	incorrect
BFIIW.US	BurgerFi International LLC	20211005	1.5	1.5609	1.46	1.46	12697	1.46	down	down	correct
BFIN.US	BankFinancial Corporation	20211005	11.46	11.57	11.36	11.46	22035	11.3575
BFRA.US	Biofrontera AG	20211005	5.4	5.55	5.29	5.51	1600	5.51	up	up	correct
BFST.US	Business First Bancshares Inc	20211005	24.03	24.19	23.6	24.04	137737	23.94	up	up	correct
BGCP.US	BGC Partners Inc	20211005	5.29	5.495	5.2	5.46	2257748	5.4483	up	up	correct
BGFDX.US	BGFDX	20211005	24.18	24.18	24.18	24.18	0	24.18
BGFLX.US	BGFLX	20211005	24.15	24.15	24.15	24.15	0	24.15
BGFTX.US	BGFTX	20211005	24.1	24.1	24.1	24.1	0	24.1
BGFV.US	Big 5 Sporting Goods Corporation	20211005	24.6	25.3	24.09	24.35	768687	23.4207	down	down	correct
BGFVX.US	BGFVX	20211005	25.17	25.17	25.17	25.17	0	25.17
BGNE.US	BeiGene Ltd	20211005	353	354.998	346.49	347.35	185000	347.35	down	down	correct
BGRY.US	Berkshire Grey Inc	20211005	6.1	6.2	5.72	5.95	742100	5.95	down	down	correct
BGRYW.US	Berkshire Grey Inc	20211005	1.2	1.2	1.17	1.194	11200	1.194	down	down	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20211005	9.95	9.95	9.93	9.93	9371077	9.93	down	down	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20211005	0.59	0.6	0.57	0.574	375600	0.574	down	down	correct
BHF.US	Brighthouse Financial Inc	20211005	44.245	47.7	44.245	47.35	614100	47.35	up	down	incorrect
BHFAL.US	Brighthouse Financial Inc	20211005	26.41	26.525	26.33	26.39	11799	25.9995	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20211005	26.41	26.41	26.2	26.275	29208	25.9377	down	up	incorrect
BHFAO.US	Brighthouse Financial Inc	20211005	28.11	28.46	28.02	28.39	133687	27.957	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20211005	26.867	27	26.67	26.73	24425	26.3254	down	down	correct
BHSE.US	Bull Horn Holdings Corp	20211005	9.95	9.95	9.95	9.95	1000	9.95
BHSEU.US	Bull Horn Holdings Corp	20211005	10.18	10.18	10.18	10.18	0	10.18
BHSEW.US	Bull Horn Holdings Corp	20211005	0.2602	0.2798	0.2602	0.2798	83294	0.2798	up	up	correct
BHTG.US	BioHiTech Global Inc	20211005	1.27	1.29	1.25	1.27	133800	1.27
BIDU.US	Baidu Inc	20211005	146.3	150.48	145.98	149.8	2335200	149.8	up	up	correct
BIGC.US	BigCommerce Holdings Inc	20211005	48.18	50.66	47.79	48.95	710500	48.95	up	down	incorrect
BIIB.US	Biogen Inc	20211005	278.34	282.26	278.34	280.44	1010500	280.44	up	up	correct
BILI.US	Bilibili Inc	20211005	62.64	65.57	62.07	64.5	2710100	64.5	up	up	correct
BIMI.US	BIMI International Medical Inc	20211005	0.63	0.64	0.6	0.62	178100	0.62	down	down	correct
BIOC.US	Biocept Inc	20211005	3.85	3.89	3.78	3.84	163700	3.84	down	down	correct
BIOL.US	BIOLASE Inc	20211005	0.64	0.64	0.6	0.6	1202700	0.6	down	up	incorrect
BIOTU.US	Biotech Acquisition Company	20211005	10.05	10.05	9.99	9.99	7600	9.99	down	down	correct
BIOTW.US	Biotech Acquisition Company	20211005	0.6999	0.6999	0.6	0.68	4820	0.68	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20211005	13.12	13.31	12.99	13.31	14800	13.31	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20211005	5.18	5.39	5.05	5.23	12199500	5.23	up	down	incorrect
BIVI.US	BioVie Inc	20211005	6.53	6.53	6	6.3	140200	6.3	down	down	correct
BJRI.US	BJ's Restaurants Inc	20211005	44.33	44.33	42.16	42.84	266600	42.84	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20211005	3.82	3.86	3.82	3.84	205135	3.7511	up	up	correct
BKEP.US	Blueknight Energy Partners L.P	20211005	3.11	3.1925	3.08	3.16	96608	3.1215	up	up	correct
BKEPP.US	Blueknight Energy Partners L.P	20211005	8.21	8.22	8.1655	8.1655	9499	7.9896	down	down	correct
BKNG.US	Booking Holdings Inc	20211005	2459	2486.9099	2426.0701	2432.3401	267300	2432.3401	down	down	correct
BKR.US	Baker Hughes Company	20211005	25.77	25.95	25.03	25.34	7280684	25.1581	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20211005	19.85	20.1	19.85	20	2678	19.8337	up	up	correct
BKYI.US	BIO	20211005	3.48	3.51	3.38	3.4	65500	3.4	down	up	incorrect
BL.US	BlackLine Inc	20211005	116.67	118.25	115.02	116.67	200600	116.67
BLBD.US	Blue Bird Corporation	20211005	20.85	20.93	20.47	20.55	52800	20.55	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20211005	7.01	7.01	7.01	7.01	0	7.01
BLCM.US	Bellicum Pharmaceuticals Inc	20211005	2.83	2.86	2.79	2.82	93800	2.82	down	down	correct
BLCT.US	BlueCity Holdings Limited	20211005	2.93	2.95	2.8	2.84	135600	2.84	down	up	incorrect
BLDE.US	Blade Air Mobility Inc	20211005	10.15	10.34	9.92	10.09	545400	10.09	down	down	correct
BLDEW.US	Blade Air Mobility Inc	20211005	2.64	2.72	2.61	2.72	8414	2.72	up	up	correct
BLDP.US	Ballard Power Systems Inc	20211005	13.28	13.47	13.0617	13.22	2812946	13.22	down	down	correct
BLFS.US	BioLife Solutions Inc	20211005	40.63	41.54	39.92	40.14	271200	40.14	down	up	incorrect
BLFY.US	Blue Foundry Bancorp Common Stock	20211005	13.66	13.81	13.5	13.81	154200	13.81	up	up	correct
BLI.US	Berkeley Lights Inc	20211005	18.48	19.5	18.31	19.2	909500	19.2	up	up	correct
BLIN.US	Bridgeline Digital Inc	20211005	4.07	4.14	3.84	3.87	354700	3.87	down	down	correct
BLKB.US	Blackbaud Inc	20211005	72.13	73.42	71.94	72.98	149200	72.98	up	up	correct
BLMN.US	Bloomin' Brands Inc	20211005	25.82	26.11	25.1	25.19	1502300	25.19	down	down	correct
BLNGU.US	Belong Acquisition Corp. Units	20211005	9.95	9.95	9.95	9.95	0	9.95
BLNK.US	Blink Charging Co	20211005	26.772	27.18	26.26	26.83	1219400	26.83	up	up	correct
BLNKW.US	BLNKW	20211005	22.44	22.44	22.435	22.44	1467	22.44
BLPH.US	Bellerophon Therapeutics Inc	20211005	3.99	3.99	3.75	3.81	17600	3.81	down	down	correct
BLRX.US	BioLineRx Ltd	20211005	2.69	2.73	2.63	2.67	234700	2.67	down	down	correct
BLSA.US	BCLS Acquisition Corp	20211005	10.315	10.315	9.93	10.25	1300	10.25	down	down	correct
BLTS.US	Bright Lights Acquisition Corp	20211005	9.74	9.74	9.73	9.73	3158	9.73	down	down	correct
BLTSU.US	Bright Lights Acquisition Corp	20211005	10.08	10.08	10.08	10.08	600	10.08
BLTSW.US	Bright Lights Acquisition Corp	20211005	0.96	0.96	0.88	0.88	3000	0.88	down	down	correct
BLU.US	BELLUS Health Inc	20211005	5.95	6.1	5.83	5.86	320900	5.86	down	down	correct
BLUCX.US	Bluestone Community Development Fund	20211005	10	10	10	10	0	10
BLUE.US	bluebird bio Inc	20211005	18.3309	18.7957	17.9611	18.2609	465524	11.827	down	up	incorrect
BMBL.US	Bumble Inc	20211005	48.65	50.14	48.33	49.25	729400	49.25	up	up	correct
BMEA.US	Biomea Fusion Inc	20211005	12.67	14	12.02	12.65	61000	12.65	down	down	correct
BMRA.US	Biomerica Inc	20211005	5.63	7.38	5.46	5.93	15105848	5.93	up	up	correct
BMRC.US	Bank of Marin Bancorp	20211005	38.46	38.46	38.1	38.1	24216	37.8635	down	up	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20211005	75.98	76.94	75.96	76.73	668100	76.73	up	up	correct
BMTC.US	Bryn Mawr Bank Corporation	20211005	47.37	48.2	46.28	47.95	103798	47.6614	up	up	correct
BNFT.US	Benefitfocus Inc	20211005	11.01	11.01	10.78	10.81	140100	10.81	down	down	correct
BNGO.US	Bionano Genomics Inc	20211005	5.05	5.16	4.98	5.1	5321200	5.1	up	up	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20211005	2.28	2.28	2.15	2.1701	2281	2.1701	down	down	correct
BNIXU.US	Bannix Acquisition Corp Unit	20211005	10.18	10.18	10.18	10.18	0	10.18
BNNRU.US	Banner Acquisition Corp Unit	20211005	9.94	10	9.92	9.92	246741	9.92	down	down	correct
BNR.US	Burning Rock Biotech Limited	20211005	16.03	16.49	15.63	15.94	124254	15.94	down	up	incorrect
BNSO.US	Bonso Electronics International Inc	20211005	5.8	5.8	5.55	5.59	5500	5.59	down	up	incorrect
BNTC.US	Benitec Biopharma Inc	20211005	3.43	3.57	3.33	3.49	84900	3.49	up	up	correct
BNTX.US	BioNTech SE	20211005	253.952	258	248.92	250.12	2038500	250.12	down	up	incorrect
BOKF.US	BOK Financial Corporation	20211005	92.68	93.1	91.295	92.35	109275	91.9026	down	up	incorrect
BOLT.US	Bolt Biotherapeutics Inc	20211005	12.68	13.5	12.55	12.78	204113	12.78	up	up	correct
BOMN.US	Boston Omaha Corporation	20211005	39.38	39.76	38.8	38.97	64700	38.97	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20211005	7.67	8.27	7.31	7.31	17200	7.31	down	down	correct
BOOM.US	DMC Global Inc	20211005	39.59	40.78	38.83	39.09	89600	39.09	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20211005	3.27	3.33	3.15	3.19	20500	3.19	down	up	incorrect
BOTJ.US	Bank of the James Financial Group Inc	20211005	14.5	16.5	14.49	15.25	24364	15.1839	up	up	correct
BOXL.US	Boxlight Corporation	20211005	2.18	2.189	2.09	2.14	1511700	2.14	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20211005	98.18	100.32	95.86	96.25	287500	96.25	down	down	correct
BPOP.US	Popular Inc	20211005	80.38	81.05	79.6	80.56	394295	80.094	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20211005	25.74	25.8044	25.5	25.53	7458	25.275	down	down	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20211005	25.16	25.16	25.11	25.12	5800	25.12	down	down	correct
BPRN.US	The Bank of Princeton	20211005	30.4	30.4	30.2	30.2	1145	30.0207	down	down	correct
BPTH.US	Bio	20211005	5.01	5.15	4.9	5.15	74900	5.15	up	down	incorrect
BPTS.US	Biophytis SA	20211005	8.37	8.37	8.37	8.37	0	8.37
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20211005	24.82	24.84	24.65	24.7	83100	24.316	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20211005	23.36	23.5	23.35	23.43	15200	23.0773	up	down	incorrect
BPYPO.US	Brookfield Property Partners L.P	20211005	25.25	25.25	25	25.02	6000	24.628	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20211005	25.119	25.23	25	25.07	8500	24.6744	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20211005	9.9	10.03	9.653	9.96	20800	9.96	up	up	correct
BRCN.US	Burcon NutraScience Corporation	20211005	1.47	1.47	1.27	1.29	165500	1.29	down	down	correct
BREZ.US	Breeze Holdings Acquisition Corp	20211005	10.12	10.12	10.1	10.1	900	10.1	down	down	correct
BREZR.US	Breeze Holdings Acquisition Corp	20211005	0.216	0.216	0.212	0.2126	15618	0.2126	down	down	correct
BREZW.US	Breeze Holdings Acquisition Corp	20211005	0.5	0.5001	0.4691	0.4999	13360	0.4999	down	down	correct
BRID.US	Bridgford Foods Corporation	20211005	12.03	12.28	12.03	12.28	700	12.28	up	up	correct
BRIV.US	B. Riley Principal 250 Merger Corp. Class A common stock	20211005	9.6968	9.7	9.6968	9.7	2605	9.7	up	up	correct
BRIVU.US	B. Riley Principal 250 Merger Corp	20211005	9.92	9.92	9.92	9.92	0	9.92
BRIVW.US	B. Riley Principal 250 Merger Corp. Warrant	20211005	0.75	0.75	0.75	0.75	169	0.75
BRKL.US	Brookline Bancorp Inc	20211005	15.52	15.725	15.218	15.36	324213	15.2452	down	down	correct
BRKR.US	Bruker Corporation	20211005	77.12	78.47	76.8	77.35	387543	77.3131	up	down	incorrect
BRKS.US	Brooks Automation Inc	20211005	101.3	102.8	99.52	101.69	558391	101.69	up	up	correct
BRLIR.US	Brilliant Acquisition Corporation	20211005	0.34	0.3543	0.34	0.34	2580	0.34
BRLIU.US	Brilliant Acquisition Corporation	20211005	10.9	10.9	10.9	10.9	0	10.9
BRLIW.US	Brilliant Acquisition Corporation	20211005	0.382	0.3874	0.375	0.3874	20541	0.3874	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20211005	13.16	13.39	12.88	12.96	487500	12.96	down	down	correct
BROG.US	Brooge Energy Limited	20211005	8.88	9	8.88	9	2600	9	up	up	correct
BROGW.US	Brooge Energy Limited	20211005	0.5831	0.5831	0.5831	0.5831	102	0.5831
BRP.US	BRP Group Inc	20211005	33.18	35	32.368	34.32	371200	34.32	up	up	correct
BRPM.US	B. Riley Principal 150 Merger Corp	20211005	9.75	9.75	9.706	9.739	3700	9.739	down	down	correct
BRPMU.US	B. Riley Principal 150 Merger Corp	20211005	10.1	10.1	10.1	10.1	0	10.1
BRPMW.US	B. Riley Principal 150 Merger Corp	20211005	0.7991	0.8	0.7991	0.8	2120	0.8	up	up	correct
BRQS.US	Borqs Technologies Inc	20211005	0.55	0.559	0.515	0.524	3533200	0.524	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20211005	0.0036	0.0036	0.0032	0.0033	12678046	13.2	down	down	correct
BRY.US	Berry Corporation	20211005	7.65	7.89	7.42	7.43	457889	7.3768	down	down	correct
BSBK.US	Bogota Financial Corp	20211005	10.63	10.63	10.35	10.36	5600	10.36	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20211005	17.69	17.87	17.3619	17.82	58563	17.6831	up	down	incorrect
BSFC.US	Blue Star Foods Corp. Common Stock	20211005	6.09	6.09	6.09	6.09	200	6.09
BSGA.US	Blue Safari Group Acquisition Corp. Class A Ordinary Share	20211005	9.91	9.91	9.91	9.91	200	9.91
BSGAR.US	Blue Safari Group Acquisition Corp. Right	20211005	0.345	0.345	0.3201	0.3201	3183	0.3201	down	down	correct
BSGAU.US	Blue Safari Group Acquisition Corp. Unit	20211005	10.19	10.2	10.19	10.2	1100	10.2	up	up	correct
BSGM.US	BioSig Technologies Inc	20211005	2.64	2.71	2.51	2.55	105200	2.55	down	up	incorrect
BSKY.US	Big Sky Growth Partners Inc. Class A Common Stock	20211005	9.75	9.75	9.75	9.75	300	9.75
BSKYU.US	Big Sky Growth Partners Inc	20211005	9.93	9.93	9.93	9.93	300	9.93
BSKYW.US	Big Sky Growth Partners Inc. Warrant	20211005	0.7701	0.7701	0.7701	0.7701	2	0.7701
BSQR.US	BSQUARE Corporation	20211005	2.2	2.29	2.19	2.24	344100	2.24	up	up	correct
BSRR.US	Sierra Bancorp	20211005	24.56	24.85	24.56	24.67	15743	24.4501	up	up	correct
BSVN.US	Bank7 Corp	20211005	20.95	21.21	20.94	21	3502	20.888	up	up	correct
BSY.US	Bentley Systems Incorporated	20211005	59.01	59.29	58.57	58.71	1117431	58.6746	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20211005	30.37	31.75	30.37	31.52	204200	31.52	up	up	correct
BTAQ.US	Burgundy Technology Acquisition Corporation	20211005	9.93	9.94	9.92	9.925	18500	9.925	down	down	correct
BTAQU.US	Burgundy Technology Acquisition Corporation	20211005	10.21	10.21	10.21	10.21	600	10.21
BTAQW.US	Burgundy Technology Acquisition Corporation	20211005	0.71	0.71	0.635	0.6501	46851	0.6501	down	down	correct
BTB.US	Bit Brother Limited	20211005	0.92	1.03	0.9	0.979	2038600	0.979	up	up	correct
BTBT.US	Bit Digital Inc	20211005	7.86	10.43	7.86	10.35	75569100	10.35	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20211005	5.95	6.21	5.6	5.8498	103610	5.8498	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20211005	2.75	2.82	2.67	2.7	205200	2.7	down	down	correct
BTNB.US	Bridgetown 2 Holdings Limited	20211005	9.92	10	9.9	9.94	36600	9.94	up	up	correct
BTRS.US	BTRS Holdings Inc	20211005	10.61	10.8	10.36	10.5	694666	10.5	down	down	correct
BTRSW.US	BTRS Holdings Inc	20211005	2.8	2.8	2.54	2.66	60058	2.66	down	down	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20211005	9.98	9.985	9.975	9.985	87230	9.985	up	up	correct
BTWN.US	Bridgetown Holdings Limited	20211005	9.81	9.84	9.81	9.82	162869	9.82	up	up	correct
BTWNU.US	Bridgetown Holdings Limited	20211005	10.19	10.19	10.14	10.14	4800	10.14	down	down	correct
BTWNW.US	Bridgetown Holdings Limited	20211005	1.08	1.08	1.01	1.06	53275	1.06	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20211005	9.03	9.18	8.91	9.01	398300	9.01	down	up	incorrect
BUSE.US	First Busey Corporation	20211005	25.65	25.88	25.3	25.7	126013	25.4752	up	up	correct
BVS.US	Bioventus Inc	20211005	14.15	14.37	13.945	14.08	112900	14.08	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20211005	2.18	2.22	2.12	2.17	61100	2.17	down	down	correct
BWAC.US	Better World Acquisition Corp	20211005	10.07	10.08	10.06	10.06	4300	10.06	down	down	correct
BWACU.US	Better World Acquisition Corp	20211005	10.61	10.61	10.61	10.61	300	10.61
BWACW.US	Better World Acquisition Corp	20211005	0.62	0.6297	0.5808	0.6296	19965	0.6296	up	up	correct
BWAY.US	BrainsWay Ltd	20211005	8	8.3	7.8	8.3	7500	8.3	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20211005	17.75	18.115	17.75	18	26300	18	up	up	correct
BWCAU.US	Blue Whale Acquisition Corp I	20211005	9.92	9.92	9.92	9.92	0	9.92
BWEN.US	Broadwind Inc	20211005	2.81	2.81	2.63	2.69	346300	2.69	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20211005	29.77	30	29.755	29.98	16659	29.8069	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20211005	13.64	13.7	13.37	13.37	1600	13.37	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20211005	34.78	36.34	34.21	34.22	30900	33.7101	down	down	correct
BXRX.US	Baudax Bio Inc	20211005	0.55	0.5599	0.53	0.54	647497	0.54	down	down	correct
BYFC.US	Broadway Financial Corporation	20211005	3.19	3.4	3.03	3.19	398900	3.19
BYND.US	Beyond Meat Inc	20211005	101.423	103.2	100.09	100.67	1956753	100.67	down	down	correct
BYRN.US	Byrna Technologies Inc	20211005	21.99	22.32	21.62	21.82	125200	21.82	down	down	correct
BYSI.US	BeyondSpring Inc	20211005	15.08	15.3	14.1	14.66	953400	14.66	down	down	correct
BYTS.US	BYTE Acquisition Corp	20211005	9.71	9.71	9.71	9.71	0	9.71
BYTSU.US	BYTE Acquisition Corp	20211005	10	10	10	10	0	10
BZ.US	Kanzhun Ltd ADR	20211005	36.04	36.22	35.01	35.69	550800	35.69	down	down	correct
BZUN.US	Baozun Inc	20211005	16.6	17.185	16.354	17.08	813800	17.08	up	up	correct
CAAS.US	China Automotive Systems Inc	20211005	3.15	3.29	3.13	3.13	19700	3.13	down	down	correct
CABA.US	Cabaletta Bio Inc	20211005	11.84	11.94	11.27	11.29	151800	11.29	down	down	correct
CAC.US	Camden National Corporation	20211005	48.4	48.89	48.19	48.63	16755	48.2639	up	up	correct
CACC.US	Credit Acceptance Corporation	20211005	607.41	615.64	601.31	614.51	208700	614.51	up	up	correct
CADCX.US	CADCX	20211005	25.65	25.65	25.65	25.65	0	25.5318
CADE.US	PA	20211005	26.39	26.39	26.12	26.25	8810	25.9194	down	down	correct
CADEX.US	CADEX	20211005	25.73	25.73	25.73	25.73	0	25.6118
CADFX.US	CION Ares Diversified Credit Fund W	20211005	25.98	25.98	25.98	25.98	0	25.8619
CADL.US	Candel Therapeutics Inc. Common Stock	20211005	9.91	11	9.91	10.99	39100	10.99	up	up	correct
CADSX.US	CADSX	20211005	25.82	25.82	25.82	25.82	0	25.7019
CADUX.US	CADUX	20211005	25.94	25.94	25.94	25.94	0	25.8219
CADWX.US	CADWX	20211005	25.81	25.81	25.81	25.81	0	25.6919
CAKE.US	The Cheesecake Factory Incorporated	20211005	48.33	48.52	46.59	46.63	1149300	46.63	down	down	correct
CALA.US	Calithera Biosciences Inc	20211005	2	2.02	1.96	1.99	335500	1.99	down	down	correct
CALB.US	California BanCorp	20211005	17.15	17.51	17.15	17.41	12000	17.41	up	up	correct
CALM.US	Cal	20211005	35.11	35.35	34.93	35.08	263100	35.08	down	down	correct
CALT.US	Calliditas Therapeutics AB (publ)	20211005	20.72	20.93	20.548	20.92	16400	20.92	up	up	correct
CAMP.US	CalAmp Corp	20211005	9.81	9.94	9.81	9.85	81300	9.85	up	up	correct
CAMT.US	Camtek Ltd	20211005	39.26	39.83	38.83	39.22	202900	39.22	down	down	correct
CAN.US	Canaan Inc	20211005	6.44	6.68	6.37	6.58	4733500	6.58	up	up	correct
CANO.US	WT	20211005	4.17	4.38	4.07	4.07	21140	4.07	down	up	incorrect
CAPR.US	Capricor Therapeutics Inc	20211005	3.83	3.93	3.74	3.84	293200	3.84	up	down	incorrect
CAR.US	Avis Budget Group Inc	20211005	121.58	128.87	121.01	128.78	1654000	128.78	up	up	correct
CARA.US	Cara Therapeutics Inc	20211005	14.36	14.6	14.01	14.19	643800	14.19	down	down	correct
CARE.US	Carter Bankshares Inc	20211005	14.57	14.85	14.57	14.85	28000	14.85	up	down	incorrect
CARG.US	CarGurus Inc	20211005	31.15	32.09	30.85	31.8	973700	31.8	up	up	correct
CARV.US	Carver Bancorp Inc	20211005	17.49	21	17.14	17.91	2859200	17.91	up	down	incorrect
CASA.US	Casa Systems Inc	20211005	6.72	6.95	6.55	6.59	147200	6.59	down	up	incorrect
CASH.US	Meta Financial Group Inc	20211005	55.64	56.2382	55.2	55.49	451613	55.4426	down	up	incorrect
CASI.US	CASI Pharmaceuticals Inc	20211005	1.21	1.22	1.17	1.22	1816500	1.22	up	up	correct
CASS.US	Cass Information Systems Inc	20211005	41.66	42.1	41.27	41.7	40759	41.4144	up	up	correct
CASY.US	Casey's General Stores Inc	20211005	187.88	190.36	187.36	189.02	164853	188.669	up	up	correct
CATB.US	Catabasis Pharmaceuticals Inc	20211005	8.57	8.58	8.05	8.23	53103	8.23	down	down	correct
CATC.US	Cambridge Bancorp	20211005	85.71	87.5	85.7	87.1	7773	86.5424	up	up	correct
CATY.US	Cathay General Bancorp	20211005	42.27	42.31	41.78	42.05	217685	42.05	down	down	correct
CBAN.US	Colony Bankcorp Inc	20211005	19.14	19.35	19.13	19.24	21527	19.1377	up	down	incorrect
CBAT.US	CBAK Energy Technology Inc	20211005	2.22	2.27	2.17	2.19	771302	2.19	down	up	incorrect
CBAY.US	CymaBay Therapeutics Inc	20211005	3.57	3.73	3.5	3.7	440000	3.7	up	up	correct
CBFV.US	CB Financial Services Inc	20211005	23.08	23.35	23.06	23.2	5459	22.9664	up	down	incorrect
CBIO.US	Catalyst Biosciences Inc	20211005	3.91	3.93	3.68	3.7	216800	3.7	down	up	incorrect
CBLI.US	Cleveland BioLabs Inc	20211005	2.33	2.4	2.21	2.36	27065	2.36	up	up	correct
CBMB.US	CBM Bancorp Inc	20211005	15.51	15.51	15.51	15.51	0	15.51
CBNK.US	Capital Bancorp Inc	20211005	24.48	24.95	24.42	24.84	17148	24.7948	up	down	incorrect
CBOE.US	Cboe Global Markets Inc	20211005	123.26	125.82	120.84	120.84	685492	120.84	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20211005	143.08	145.54	142.1	142.88	216664	141.4911	down	down	correct
CBSH.US	Commerce Bancshares Inc	20211005	71.13	71.7	70.48	70.7	288483	67.0674	down	up	incorrect
CBTX.US	CBTX Inc	20211005	26.52	26.87	26.3	26.79	15949	26.79	up	up	correct
CCAC.US	WT	20211005	0.81	0.8299	0.7041	0.7499	76136	0.7499	down	down	correct
CCAIU.US	Cascadia Acquisition Corp Unit	20211005	9.88	9.9	9.86	9.9	71600	9.9	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20211005	19.25	19.4	19.21	19.28	15800	18.7922	up	up	correct
CCB.US	Coastal Financial Corporation	20211005	31.15	32.16	31.04	31.99	47200	31.99	up	up	correct
CCBG.US	Capital City Bank Group Inc	20211005	25.3	25.44	25.25	25.36	71553	25.2136	up	down	incorrect
CCCC.US	C4 Therapeutics Inc	20211005	45.3	45.84	44.17	44.66	220800	44.66	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20211005	30.16	30.75	30.16	30.54	60998	29.7968	up	down	incorrect
CCEL.US	Cryo	20211005	12	12	12	12	300	12
CCEP.US	Coca	20211005	55.05	55.655	54.73	55.5	1159921	53.8815	up	up	correct
CCLFX.US	CCLFX	20211005	10.65	10.65	10.65	10.65	0	10.4641
CCLP.US	CSI Compressco LP	20211005	1.86	1.9	1.75	1.83	38528	1.83	down	down	correct
CCMP.US	CMC Materials Inc	20211005	122.59	125.25	121.72	123.43	145395	122.6546	up	up	correct
CCNC.US	Code Chain New Continent Limited	20211005	1.29	1.3	1.21	1.25	160300	1.25	down	down	correct
CCNE.US	CNB Financial Corporation	20211005	24.74	24.74	24.28	24.35	26283	24.1899	down	down	correct
CCNEP.US	CNB Financial Corporation	20211005	27.92	27.92	27.92	27.92	0	27.4769
CCOI.US	Cogent Communications Holdings Inc	20211005	72.94	72.94	71.95	72.48	218815	71.7183	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20211005	21.55	22.3	21.07	21.65	599100	21.65	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20211005	54.99	55.29	49.76	55	98773	55	up	down	incorrect
CCSIV.US	Consensus Cloud Solutions Inc. Common Stock When	20211005	54.99	55.29	49.76	55	98773	55	up	up	correct
CCXI.US	ChemoCentryx Inc	20211005	18.65	19.89	18.39	19	2537300	19	up	up	correct
CD.US	Chindata Group Holdings Limited	20211005	8.4	8.835	8.3	8.74	817405	8.74	up	up	correct
CDAK.US	Codiak BioSciences Inc	20211005	15.5	15.795	15.11	15.37	52800	15.37	down	down	correct
CDEV.US	Centennial Resource Development Inc	20211005	7.45	7.57	7.07	7.18	8749400	7.18	down	down	correct
CDK.US	CDK Global Inc	20211005	43.14	43.49	42.83	43.11	997999	42.9462	down	down	correct
CDLX.US	Cardlytics Inc	20211005	80.06	82.375	79.57	80.61	270400	80.61	up	down	incorrect
CDMO.US	Avid Bioservices Inc	20211005	20.86	21.41	20.79	21.37	273400	21.37	up	up	correct
CDNA.US	CareDx Inc	20211005	64.24	66.315	63.52	65.4	464000	65.4	up	up	correct
CDNS.US	Cadence Design Systems Inc	20211005	148.95	151.23	148.46	150.21	1207900	150.21	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20211005	1.98	2.04	1.9	1.96	508700	1.96	down	down	correct
CDW.US	CDW Corporation	20211005	183.06	185.67	181.82	184.13	576842	183.6608	up	up	correct
CDXC.US	ChromaDex Corporation	20211005	6.02	6.33	5.95	6.3	157600	6.3	up	up	correct
CDXS.US	Codexis Inc	20211005	26.02	27.05	25.84	26.73	918300	26.73	up	up	correct
CDZI.US	Cadiz Inc	20211005	6.68	6.91	6.6	6.81	450700	6.81	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20211005	24.68	24.7	24.55	24.55	5000	24.55	down	up	incorrect
CECE.US	CECO Environmental Corp	20211005	7.29	7.32	7.19	7.19	48400	7.19	down	down	correct
CEDAX.US	CEDAX	20211005	29.35	29.35	29.35	29.35	0	29.35
CEDIX.US	Destra International & Event	20211005	29.35	29.35	29.35	29.35	0	21.8089
CEDLX.US	CEDLX	20211005	29.32	29.32	29.32	29.32	0	29.32
CEDTX.US	CEDTX	20211005	29.28	29.28	29.28	29.28	0	29.28
CELC.US	Celcuity Inc	20211005	17.625	17.625	16.58	16.79	23889	16.79	down	up	incorrect
CELH.US	Celsius Holdings Inc	20211005	91.33	95.32	90.46	94.92	566300	94.92	up	up	correct
CELU.US	Celularity Inc	20211005	7.15	7.28	7.06	7.12	107000	7.12	down	down	correct
CELUW.US	Celularity Inc	20211005	1.18	1.18	1.05	1.08	10982	1.08	down	up	incorrect
CEMI.US	Chembio Diagnostics Inc	20211005	2.38	2.45	2.33	2.44	824100	2.44	up	down	incorrect
CENQ.US	CENAQ Energy Corp. Class A Ordinary Shares	20211005	9.86	9.89	9.83	9.83	126400	9.83	down	up	incorrect
CENQU.US	CENAQ Energy Corp Unit	20211005	10.1	10.16	10.1	10.13	130700	10.13	up	up	correct
CENQW.US	CENAQ Energy Corp. Warrant	20211005	0.42	0.43	0.36	0.4195	1394128	0.4195	down	down	correct
CENT.US	Central Garden & Pet Company	20211005	48.49	48.8	48.26	48.33	30600	48.33	down	down	correct
CENTA.US	Central Garden & Pet Company	20211005	43.17	43.89	42.65	43.14	145100	43.14	down	down	correct
CENX.US	Century Aluminum Company	20211005	14.08	14.68	13.83	14.62	1193600	14.62	up	down	incorrect
CERC.US	Cerecor Inc	20211005	2.19	2.19	2.05	2.1	527031	2.1	down	up	incorrect
CERE.US	Cerevel Therapeutics Holdings Inc	20211005	29.93	30.91	29.1	30.43	237652	30.43	up	up	correct
CERN.US	Cerner Corporation	20211005	70.08	70.84	69.735	69.94	2434371	69.7343	down	down	correct
CERS.US	Cerus Corporation	20211005	5.98	6.18	5.94	6.05	1001200	6.05	up	up	correct
CERT.US	Certara Inc	20211005	32.03	33.5	32.03	33.38	505900	33.38	up	up	correct
CETX.US	Cemtrex Inc	20211005	1.12	1.13	1.05	1.07	378600	1.07	down	down	correct
CETXP.US	Cemtrex Inc	20211005	2	2.159	1.81	1.81	1800	1.81	down	down	correct
CEVA.US	CEVA Inc	20211005	41.26	42.21	41	41.54	124300	41.54	up	up	correct
CFAC.US	CF Finance Acquisition Corp. III	20211005	850	850	850	850	120	850
CFB.US	CrossFirst Bankshares Inc	20211005	13.37	13.53	13.21	13.45	58100	13.45	up	down	incorrect
CFBK.US	CF Bankshares Inc	20211005	19.9	19.9	19.9	19.9	1195	19.8611
CFFE.US	CF Acquisition Corp. VIII	20211005	9.89	9.89	9.89	9.89	0	9.89
CFFEU.US	CF Acquisition Corp. VIII	20211005	10.11	10.11	10.11	10.11	0	10.11
CFFEW.US	CF Acquisition Corp. VIII	20211005	1.02	1.02	1.02	1.02	211	1.02
CFFI.US	C&F Financial Corporation	20211005	53.01	54.3	52.9501	53.05	2211	52.6304	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20211005	11.72	11.93	11.61	11.88	310572	11.8003	up	down	incorrect
CFFVU.US	CF Acquisition Corp. V	20211005	10.2	10.23	10.2	10.215	18400	10.215	up	down	incorrect
CFFVW.US	CF Acquisition Corp. V	20211005	0.99	0.99	0.9403	0.9403	7750	0.9403	down	down	correct
CFIV.US	CF Acquisition Corp. IV	20211005	9.74	9.78	9.7	9.78	1665900	9.78	up	up	correct
CFIVU.US	CF Acquisition Corp. IV	20211005	9.995	10.025	9.98	9.98	3100	9.98	down	down	correct
CFIVW.US	CF Acquisition Corp. IV	20211005	0.801	0.815	0.79	0.79	388000	0.79	down	down	correct
CFLT.US	Confluent Inc. Class A Common Stock	20211005	59.71	61.64	58.77	59.14	423600	59.14	down	down	correct
CFMS.US	Conformis Inc	20211005	1.31	1.32	1.28	1.32	1307400	1.32	up	up	correct
CFRX.US	ContraFect Corporation	20211005	3.96	4.01	3.88	3.94	66300	3.94	down	down	correct
CFV.US	CF Acquisition Corp. V	20211005	9.905	9.92	9.895	9.915	11800	9.915	up	up	correct
CFVI.US	CF Acquisition Corp. VI	20211005	9.735	9.735	9.735	9.735	0	9.735
CFVIU.US	CF Acquisition Corp. VI	20211005	9.9	9.9	9.9	9.9	0	9.9
CG.US	The Carlyle Group Inc	20211005	46.791	47.99	46.3	47.76	1570085	47.5604	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20211005	25.47	25.554	25.4	25.5	131700	25.2166	up	up	correct
CGBD.US	TCG BDC Inc	20211005	13.45	13.54	13.37	13.47	185502	13.0929	up	up	correct
CGC.US	Canopy Growth Corporation	20211005	12.96	13.54	12.88	13.38	3836500	13.38	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20211005	24.55	24.55	24.55	24.55	0	24.55
CGEM.US	Cullinan Oncology Inc	20211005	23.15	23.76	22	23.66	98900	23.66	up	up	correct
CGEN.US	Compugen Ltd	20211005	6.09	6.42	6.05	6.38	1287900	6.38	up	up	correct
CGNT.US	Cognyte Software Ltd	20211005	20.29	20.63	19.995	20.52	570788	20.52	up	up	correct
CGNX.US	Cognex Corporation	20211005	80.88	81.7	80.03	80.8	738574	80.7355	down	down	correct
CGO.US	Calamos Global Total Return Fund	20211005	15.81	15.92	15.73	15.73	10565	15.335	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20211005	4.71	4.84	4.6	4.66	50200	4.66	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20211005	4.7	4.77	4.63	4.74	6200	4.74	up	up	correct
CHCO.US	City Holding Company	20211005	78.94	78.94	78.07	78.4	47013	77.8093	down	down	correct
CHDN.US	Churchill Downs Incorporated	20211005	245.43	248.47	243.42	245.37	340188	244.6178	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20211005	33.55	33.81	32.68	33.02	173800	33.02	down	up	incorrect
CHEK.US	Check	20211005	0.84	0.852	0.801	0.828	946500	0.828	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20211005	14.98	15.26	14.97	15.14	103208	14.7736	up	up	correct
CHK.US	Chesapeake Energy Corporation	20211005	65.76	67	64.51	66.92	2127034	66.4418	up	up	correct
CHKEL.US	Chesapeake Energy Corporation	20211005	32.22	33.51	32	33.42	86400	33.42	up	up	correct
CHKEW.US	Chesapeake Energy Corporation	20211005	39.79	41.15	39.33	40.93	364600	40.93	up	up	correct
CHKEZ.US	Chesapeake Energy Corporation	20211005	35.55	37.06	35.55	36.82	227473	36.82	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20211005	113.18	114.51	112.79	113.69	936900	113.69	up	up	correct
CHMG.US	Chemung Financial Corporation	20211005	45.79	46.4999	45.79	46.03	2817	45.7167	up	up	correct
CHNG.US	Change Healthcare Inc	20211005	21.11	21.115	20.82	20.86	1194900	20.86	down	down	correct
CHNGU.US	Change Healthcare Inc	20211005	69.64	69.64	69.4	69.4	1400	68.6373	down	down	correct
CHNR.US	China Natural Resources Inc	20211005	1.2	1.23	1.17	1.19	29500	1.19	down	down	correct
CHPM.US	CHP Merger Corp	20211005	10.02	10.025	10.015	10.02	55600	10.02
CHPMU.US	CHP Merger Corp	20211005	10.35	10.35	10.35	10.35	0	10.35
CHPMW.US	CHP Merger Corp	20211005	0.53	0.5834	0.5205	0.578	26784	0.578	up	up	correct
CHRS.US	Coherus BioSciences Inc	20211005	15.85	16.57	15.73	16.17	892900	16.17	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20211005	86.7	87.88	86.04	87.36	678087	86.8825	up	up	correct
CHSCL.US	CHS Inc	20211005	28.98	29.0099	28.62	28.62	23392	28.1547	down	down	correct
CHSCM.US	CHS Inc	20211005	27.75	27.75	27.4934	27.57	20526	27.1519	down	down	correct
CHSCN.US	CHS Inc	20211005	27.6	27.65	27.4	27.42	14304	26.9753	down	down	correct
CHSCO.US	CHS Inc	20211005	28.3	28.3	28.05	28.161	34468	27.6677	down	down	correct
CHSCP.US	CHS Inc	20211005	30.4	30.4	30.05	30.07	33368	29.5824	down	up	incorrect
CHTR.US	Charter Communications Inc	20211005	739.98	750.92	739.98	747.79	653400	747.79	up	up	correct
CHUY.US	Chuy's Holdings Inc	20211005	32.21	32.7	31.83	32.24	67100	32.24	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20211005	9.49	9.62	9.4772	9.58	213392	9.318	up	up	correct
CHWA.US	CHW Acquisition Corporation Ordinary Share	20211005	9.74	9.8	9.74	9.8	123500	9.8	up	down	incorrect
CHWAU.US	CHW Acquisition Corp Unit	20211005	10.12	10.135	10.075	10.11	120100	10.11	down	up	incorrect
CHWAW.US	CHW Acquisition Corporation Warrant	20211005	0.4101	0.4699	0.395	0.395	447778	0.395	down	down	correct
CHX.US	ChampionX Corporation	20211005	24.97	25.17	24.06	24.7	2266000	24.7	down	up	incorrect
CHY.US	Calamos Convertible and High Income Fund	20211005	15.57	15.88	15.51	15.69	135233	15.3084	up	up	correct
CIDM.US	Cinedigm Corp	20211005	2.64	2.69	2.53	2.59	3386900	2.59	down	down	correct
CIFR.US	Cipher Mining Inc	20211005	9.67	10.67	9.52	10.26	209200	10.26	up	down	incorrect
CIFRW.US	Cipher Mining Inc	20211005	1.866	2	1.77	1.8	110645	1.8	down	down	correct
CIGI.US	Colliers International Group Inc	20211005	128.45	130.48	127.96	130.27	50104	130.1372	up	up	correct
CIH.US	China Index Holdings Limited	20211005	1.45	1.47	1.414	1.45	26200	1.45
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20211005	0.0072	0.0072	0.0072	0.0072	0	0.0072
CIIGU.US	CIIG Capital Partners II Inc Unit	20211005	10.08	10.09	10.07	10.075	70900	10.075	down	down	correct
CINF.US	Cincinnati Financial Corporation	20211005	113.87	115.96	112.715	115.5	528663	114.8721	up	up	correct
CIVB.US	Civista Bancshares Inc	20211005	23.79	25.47	23.76	24.99	107909	24.8517	up	up	correct
CIZN.US	Citizens Holding Company	20211005	18.8	18.915	18.41	18.41	3684	18.1686	down	down	correct
CJJD.US	China Jo	20211005	0.64	0.64	0.63	0.64	16500	0.64
CKPT.US	Checkpoint Therapeutics Inc	20211005	3.21	3.23	3.14	3.2	298100	3.2	down	down	correct
CLAQ.US	CleanTech Acquisition Corp. Common stock	20211005	9.93	9.93	9.93	9.93	0	9.93
CLAQU.US	CleanTech Acquisition Corp. Units	20211005	10.28	10.31	10.255	10.3	1700	10.3	up	up	correct
CLAQW.US	CleanTech Acquisition Corp. Warrant	20211005	0.45	0.4598	0.4432	0.45	20260	0.45
CLAR.US	Clarus Corporation	20211005	26.27	26.96	26	26.59	107724	26.5671	up	up	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20211005	10.15	10.15	10.15	10.15	0	10.15
CLBK.US	Columbia Financial Inc	20211005	18.83	19.07	18.69	19.01	64400	19.01	up	up	correct
CLBS.US	Caladrius Biosciences Inc	20211005	1.15	1.17	1.13	1.15	256000	1.15
CLBT.US	Cellebrite DI	20211005	9.17	9.17	8.66	8.75	233200	8.75	down	down	correct
CLBTW.US	Cellebrite DI Equity Warrants	20211005	1.91	2.12	1.91	2.12	44246	2.12	up	up	correct
CLDB.US	Cortland Bancorp	20211005	28.54	28.86	28.08	28.86	17700	28.86	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20211005	56.5	57.12	55.27	56.04	316300	56.04	down	down	correct
CLEU.US	China Liberal Education Holdings Limited	20211005	2.24	2.255	2.05	2.06	636900	2.06	down	down	correct
CLFD.US	Clearfield Inc	20211005	46.01	48.71	46.01	47.71	206600	47.71	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20211005	15.89	16.5	15.801	16	3200	16	up	down	incorrect
CLIR.US	ClearSign Technologies Corporation	20211005	1.99	2.06	1.86	1.95	184400	1.95	down	down	correct
CLLS.US	Cellectis S.A	20211005	12.49	12.89	12.2	12.48	104400	12.48	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20211005	8.8	10.09	8.79	9.61	700600	9.61	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20211005	8.23	8.27	7.91	8.08	3684300	8.08	down	down	correct
CLNN.US	Clene Inc	20211005	7.64	7.98	6.87	7.03	312000	7.03	down	down	correct
CLNNW.US	Clene Inc	20211005	0.9799	0.98	0.7776	0.815	19626	0.815	down	down	correct
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20211005	9.95	9.97	9.95	9.97	5300	9.97	up	up	correct
CLOER.US	Clover Leaf Capital Corp. Rights	20211005	0.4	0.43	0.4	0.4001	140000	0.4001	up	up	correct
CLOEU.US	Clover Leaf Capital Corp. Unit	20211005	10.34	10.34	10.34	10.34	0	10.34
CLOV.US	Clover Health Investments Corp	20211005	7.128	7.39	7.09	7.24	7558829	7.24	up	up	correct
CLPS.US	CLPS Incorporation	20211005	2.73	2.825	2.67	2.7	102000	2.7	down	up	incorrect
CLPT.US	ClearPoint Neuro Inc	20211005	17.18	17.78	16.96	17.15	100800	17.15	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20211005	0.86	0.88	0.85	0.86	208900	0.86
CLRM.US	Clarim Acquisition Corp	20211005	9.74	9.74	9.74	9.74	0	9.74
CLRMU.US	Clarim Acquisition Corp	20211005	9.92	9.92	9.92	9.92	1300	9.92
CLRMW.US	Clarim Acquisition Corp	20211005	0.6	0.6	0.6	0.6	267	0.6
CLRO.US	ClearOne Inc	20211005	2.31	2.34	2.31	2.32	30800	2.32	up	down	incorrect
CLSD.US	Clearside Biomedical Inc	20211005	5.08	5.21	5	5.08	387400	5.08
CLSK.US	CleanSpark Inc	20211005	12.42	13.57	12.31	13.39	2023100	13.39	up	up	correct
CLSN.US	Celsion Corporation	20211005	0.92	0.94	0.87	0.89	933500	0.89	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20211005	7.17	7.5	7.1	7.13	87000	7.13	down	down	correct
CLVRW.US	Clever Leaves Holdings Inc	20211005	1.01	1.08	0.92	0.99	81500	0.99	down	up	incorrect
CLVS.US	Clovis Oncology Inc	20211005	4.28	4.42	4.24	4.34	2335000	4.34	up	down	incorrect
CLWT.US	Euro Tech Holdings Company Limited	20211005	3.34	3.48	3.33	3.33	35322	3.33	down	down	correct
CLXT.US	Calyxt Inc	20211005	3.25	3.33	3.12	3.16	501400	3.16	down	down	correct
CMAX.US	CareMax Inc	20211005	9.57	9.75	9.281	9.56	411200	9.56	down	down	correct
CMBM.US	Cambium Networks Corporation	20211005	36.28	38.53	36.03	37.35	147000	37.35	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20211005	49.59	50.05	48.61	49.69	112751	49.6303	up	up	correct
CMCSA.US	Comcast Corporation	20211005	56.33	57.31	56.27	56.79	15620500	56.79	up	down	incorrect
CMCT.US	CIM Commercial Trust Corporation	20211005	8.68	8.7312	8.48	8.61	59748	8.5193	down	down	correct
CME.US	CME Group Inc	20211005	193.56	199.4899	193.4	198.32	990034	194.7464	up	up	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20211005	17.12	17.57	16.85	17.2	705900	17.2	up	up	correct
CMLS.US	Cumulus Media Inc	20211005	13.16	13.22	12.625	12.92	59200	12.92	down	down	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20211005	9.92	9.93	9.9	9.91	521300	9.91	down	up	incorrect
CMLTU.US	CM Life Sciences III Inc	20211005	10.29	10.29	10.23	10.24	83400	10.24	down	up	incorrect
CMLTW.US	CM Life Sciences III Inc. Warrant	20211005	1.8	1.86	1.66	1.8	21331	1.8
CMMB.US	Chemomab Therapeutics Ltd	20211005	10	10.76	9.68	9.99	64700	9.99	down	down	correct
CMPI.US	Checkmate Pharmaceuticals Inc	20211005	3.875	3.875	3.635	3.86	12100	3.86	down	down	correct
CMPR.US	Cimpress plc	20211005	88.82	90.97	87.28	90.38	65800	90.38	up	up	correct
CMPS.US	COMPASS Pathways plc	20211005	30	30.6	29.7514	29.91	325218	29.91	down	up	incorrect
CMPX.US	Compass Therapeutics Inc. Common Stock	20211005	3.51	3.51	3.5	3.5	1962	3.5	down	down	correct
CMRX.US	Chimerix Inc	20211005	6.09	6.33	5.99	6.15	887900	6.15	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20211005	21.6	24.57	21.6	22.63	1126079	22.5307	up	up	correct
CNBKA.US	Century Bancorp Inc	20211005	115.22	115.24	115.16	115.2	7700	115.2	down	down	correct
CNCE.US	Concert Pharmaceuticals Inc	20211005	3.12	3.126	2.91	2.97	151000	2.97	down	down	correct
CNDT.US	Conduent Incorporated	20211005	6.8	6.93	6.73	6.93	898400	6.93	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20211005	1.13	1.2	1.13	1.14	347500	1.14	up	down	incorrect
CNEY.US	CN Energy Group. Inc	20211005	5.86	6.12	5.27	6	11300	6	up	up	correct
CNFR.US	Conifer Holdings Inc	20211005	2.75	2.785	2.62	2.74	7600	2.74	down	down	correct
CNNB.US	Cincinnati Bancorp Inc	20211005	14.8	14.8	14.36	14.36	1200	14.36	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20211005	31.31	31.66	30.73	31.6	107431	31.4818	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20211005	26.28	27.24	26.21	26.21	10700	25.8448	down	down	correct
CNRLX.US	CNRLX	20211005	12.1	12.1	12.1	12.1	0	12.1
CNROX.US	CNROX	20211005	10.77	10.77	10.77	10.77	0	10.77
CNSL.US	Consolidated Communications Holdings Inc	20211005	9.7	9.7	9.52	9.52	441600	9.52	down	up	incorrect
CNSP.US	CNS Pharmaceuticals Inc	20211005	1.43	1.452	1.42	1.43	95700	1.43
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20211005	15.93	16.86	14.15	15.91	612200	15.91	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20211005	22.55	24.055	21.7	21.91	40737	21.91	down	down	correct
CNTG.US	Centogene N.V	20211005	10.25	10.47	10.25	10.26	17400	10.26	up	up	correct
CNTQ.US	Chardan NexTech Acquisition 2 Corp. Class A Common Stock	20211005	9.95	9.95	9.94	9.94	4900	9.94	down	down	correct
CNTQU.US	Chardan NexTech Acquisition 2 Corp. Unit	20211005	10.21	10.27	10.21	10.25	1700	10.25	up	up	correct
CNTQW.US	Chardan NexTech Acquisition 2 Corp. Warrant	20211005	0.455	0.455	0.455	0.455	285	0.455
CNTY.US	Century Casinos Inc	20211005	14.24	14.4	13.84	14.19	72300	14.19	down	up	incorrect
CNXC.US	Concentrix Corporation	20211005	174.98	180.53	174.98	178	280800	177.7585	up	up	correct
CNXN.US	PC Connection Inc	20211005	44.44	45.12	44.15	44.79	43990	43.8882	up	up	correct
COCP.US	Cocrystal Pharma Inc	20211005	1	1.01	0.95	0.97	883800	0.97	down	down	correct
CODA.US	Coda Octopus Group Inc	20211005	9.03	9.3	8.8274	9.01	12100	9.01	down	down	correct
CODX.US	Co	20211005	8.6	8.93	8.6	8.72	276800	8.72	up	up	correct
COF.US	PN	20211005	24.93	24.95	24.8	24.84	68032	24.4847	down	up	incorrect
COFS.US	ChoiceOne Financial Services Inc	20211005	24.335	24.6384	24.3	24.5	6396	24.259	up	up	correct
COGT.US	Cogent Biosciences Inc	20211005	8.69	8.93	8.53	8.81	80839	8.81	up	down	incorrect
COHR.US	Coherent Inc	20211005	248.68	252.47	248.51	248.93	213000	248.93	up	up	correct
COHU.US	Cohu Inc	20211005	31.2	31.83	30.96	31.21	274500	31.21	up	up	correct
COIN.US	Coinbase Global Inc	20211005	231.35	240.09	230.785	240.09	2994406	240.09	up	up	correct
COKE.US	Coca	20211005	392.05	406.02	392.05	404.5	19353	404.2459	up	up	correct
COLB.US	Columbia Banking System Inc	20211005	39.14	39.59	38.7	39.07	533979	38.7797	down	up	incorrect
COLI.US	Colicity Inc	20211005	9.752	9.76	9.72	9.76	3600	9.76	up	up	correct
COLIU.US	Colicity Inc	20211005	9.87	9.911	9.87	9.9	4000	9.9	up	up	correct
COLIW.US	Colicity Inc	20211005	0.79	0.8265	0.7877	0.821	4729	0.821	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20211005	19.75	19.81	19.42	19.66	179000	19.66	down	down	correct
COLM.US	Columbia Sportswear Company	20211005	95.07	96.315	93.29	93.74	687884	93.5111	down	down	correct
COMM.US	CommScope Holding Company Inc	20211005	12.71	12.995	12.2	12.34	10047400	12.34	down	down	correct
COMS.US	COMSovereign Holding Corp	20211005	1.54	1.58	1.31	1.42	687100	1.42	down	down	correct
COMSW.US	COMSovereign Holding Corp	20211005	0.44	0.75	0.399	0.4303	47327	0.4303	down	up	incorrect
CONE.US	CyrusOne Inc	20211005	76.65	76.93	75.45	76.39	1284400	76.39	down	down	correct
CONN.US	Conn's Inc	20211005	23.07	23.27	22.7	22.9	207300	22.9	down	down	correct
CONX.US	CONX Corp	20211005	9.82	9.83	9.8	9.8	3207800	9.8	down	down	correct
CONXU.US	CONX Corp	20211005	10.05	10.05	10.05	10.05	0	10.05
CONXW.US	CONX Corp	20211005	1.155	1.22	1.15	1.22	62802	1.22	up	down	incorrect
COOLU.US	Corner Growth Acquisition Corp	20211005	10.05	10.05	10.025	10.026	400	10.026	down	down	correct
COOLW.US	Corner Growth Acquisition Corp	20211005	0.83	0.85	0.83	0.85	9414	0.85	up	up	correct
COOP.US	Mr. Cooper Group Inc	20211005	41.69	41.82	41.11	41.27	501700	41.27	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20211005	19.53	20.81	19.44	19.78	824100	19.78	up	up	correct
COST.US	Costco Wholesale Corporation	20211005	439.58	449.1091	439.25	446.24	1808749	445.5192	up	down	incorrect
COUP.US	Coupa Software Incorporated	20211005	213.72	219.82	212	214.8	741200	214.8	up	up	correct
COVA.US	COVA Acquisition Corp	20211005	9.7	9.7	9.7	9.7	600	9.7
COVAU.US	COVA Acquisition Corp	20211005	9.95	9.97	9.95	9.97	600	9.97	up	up	correct
COVAW.US	COVA Acquisition Corp	20211005	0.589	0.589	0.5501	0.589	4527	0.589
COWN.US	Cowen Inc	20211005	35.41	36.47	35.251	35.5	396778	35.4037	up	down	incorrect
COWNL.US	Cowen Group Inc	20211005	28.9	28.95	28.7	28.75	4159	28.2304	down	down	correct
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20211005	9.75	9.75	9.75	9.75	105000	9.75
CPAAW.US	Conyers Park III Acquisition Corp. Warrants	20211005	1	1.05	1	1	101544	1
CPAR.US	Catalyst Partners Acquisition Corp	20211005	9.78	9.78	9.74	9.76	700	9.76	down	up	incorrect
CPARU.US	Catalyst Partners Acquisition Corp	20211005	9.891	9.891	9.869	9.869	400	9.869	down	down	correct
CPARW.US	Catalyst Partners Acquisition Corp	20211005	0.85	0.852	0.85	0.85	1100	0.85
CPHC.US	Canterbury Park Holding Corporation	20211005	15.95	15.95	15.95	15.95	0	15.95
CPIX.US	Cumberland Pharmaceuticals Inc	20211005	2.88	2.89	2.73	2.74	40400	2.74	down	up	incorrect
CPLP.US	Capital Product Partners L.P	20211005	12.55	12.75	12.41	12.45	52744	12.3584	down	up	incorrect
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20211005	2.73	2.83	2.727	2.78	271700	2.78	up	up	correct
CPRDX.US	CPRDX	20211005	11.92	11.92	11.92	11.92	0	11.8222
CPREX.US	CPREX	20211005	11.93	11.93	11.93	11.93	0	11.8281
CPRSX.US	CPRSX	20211005	11.94	11.94	11.94	11.94	0	11.8551
CPRT.US	Copart Inc	20211005	137.02	139.62	136.45	138.59	813400	138.59	up	up	correct
CPRTX.US	CPRTX	20211005	11.92	11.92	11.92	11.92	0	11.8334
CPRX.US	Catalyst Pharmaceuticals Inc	20211005	5.37	5.58	5.34	5.54	1029800	5.54	up	up	correct
CPSH.US	CPS Technologies Corporation	20211005	4.8	5.1	4.79	4.85	92500	4.85	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20211005	35.48	36.08	35.47	36	82200	36	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20211005	5.9	5.94	5.83	5.94	3800	5.94	up	up	correct
CPTAG.US	Capitala Finance Corp	20211005	25.355	25.5	25.355	25.5	1101	25.1442	up	up	correct
CPTAL.US	Capitala Finance Corp	20211005	25.39	25.39	25.2	25.39	6359	25.0193
CPUH.US	UN	20211005	10.0001	10.02	10	10.015	332544	10.015	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20211005	20.37	20.64	20.15	20.38	59600	19.8192	up	up	correct
CRAI.US	CRA International Inc	20211005	101.31	105.89	100.51	105.44	39785	105.1034	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20211005	1.07	1.09	1.02	1.03	992600	1.03	down	down	correct
CRBU.US	Caribou Biosciences Inc	20211005	22.25	22.69	21.73	22.45	422900	22.45	up	up	correct
CRCT.US	Cricut Inc	20211005	24.65	26.86	24.41	25.95	310900	25.95	up	up	correct
CRDF.US	Cardiff Oncology Inc	20211005	6.85	7.16	6.64	6.96	547900	6.96	up	up	correct
CRDFX.US	CRDFX	20211005	24.56	24.56	24.56	24.56	0	24.56
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20211005	24.55	24.55	24.55	24.55	0	24.55
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20211005	3.66	3.709	3.48	3.64	349900	3.64	down	down	correct
CRDLX.US	CRDLX	20211005	24.54	24.54	24.54	24.54	0	24.54
CRDTX.US	Griffin Inst Access Credit Fund CL A	20211005	24.55	24.55	24.55	24.55	0	24.55
CREDX.US	CREDX	20211005	10.25	10.25	10.25	10.25	0	10.1059
CREG.US	China Recycling Energy Corporation	20211005	5.59	5.84	5.29	5.64	66700	5.64	up	up	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20211005	0.22	0.22	0.21	0.21	49470	0.21	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20211005	5.09	5.28	5.08	5.15	123849	5.15	up	up	correct
CREX.US	Creative Realities Inc	20211005	1.34	1.4	1.32	1.36	28700	1.36	up	up	correct
CREXW.US	Creative Realities Inc. WT EXP 110922	20211005	0.2001	0.2001	0.2001	0.2001	400	0.2001
CRIS.US	Curis Inc	20211005	7.84	8.2	7.76	8.09	549100	8.09	up	down	incorrect
CRKN.US	Crown ElectroKinetics Corp	20211005	3.86	3.945	3.65	3.74	47500	3.74	down	down	correct
CRMD.US	CorMedix Inc	20211005	4.9	4.92	4.52	4.57	239200	4.57	down	down	correct
CRMT.US	America's Car	20211005	119.75	121	118.2	118.91	29400	118.91	down	up	incorrect
CRNC.US	Cerence Inc	20211005	87.11	88.435	84.12	85.78	1000600	85.78	down	down	correct
CRNT.US	Ceragon Networks Ltd	20211005	3.35	3.41	3.3	3.36	532200	3.36	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20211005	20.34	20.64	19.82	20	107600	20	down	down	correct
CRON.US	Cronos Group Inc	20211005	5.5	5.67	5.45	5.48	1885900	5.48	down	down	correct
CROX.US	Crocs Inc	20211005	136.29	140.46	135.46	136.92	1400300	136.92	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20211005	102.98	105.6	101.77	102.49	950100	102.49	down	down	correct
CRSR.US	Corsair Gaming Inc	20211005	25.65	26.07	25.42	25.77	621300	25.77	up	down	incorrect
CRTD.US	Creatd Inc	20211005	2.4	2.49	2.36	2.37	475300	2.37	down	down	correct
CRTDW.US	Creatd Inc	20211005	0.75	0.7979	0.52	0.52	5671	0.52	down	up	incorrect
CRTO.US	Criteo S.A	20211005	36.17	36.53	35.33	35.41	160800	35.41	down	down	correct
CRTX.US	Cortexyme Inc	20211005	96.83	98.5	92.51	97.17	194400	97.17	up	down	incorrect
CRUS.US	Cirrus Logic Inc	20211005	79.43	79.76	78.58	79.21	372500	79.21	down	down	correct
CRVL.US	CorVel Corporation	20211005	191.29	195	176.61	177.28	63900	177.28	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20211005	4.74	4.89	4.38	4.72	2965500	4.72	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20211005	240.09	246.1	239.277	244.92	2174900	244.92	up	down	incorrect
CRWS.US	Crown Crafts Inc	20211005	7.33	7.35	7.29	7.35	3081	7.0019	up	up	correct
CRXT.US	Clarus Therapeutics Holdings Inc	20211005	3.82	4.259	3.75	4.06	883600	4.06	up	up	correct
CRXTW.US	Clarus Therapeutics Holdings Inc	20211005	0.5729	0.6389	0.551	0.63	59416	0.63	up	up	correct
CRZN.US	Corazon Capital V838 Monoceros Corp	20211005	9.75	9.75	9.75	9.75	400000	9.75
CRZNU.US	Corazon Capital V838 Monoceros Corp	20211005	9.958	9.958	9.958	9.958	0	9.958
CSBR.US	Champions Oncology Inc	20211005	9.971	10.07	9.87	10.01	10237	10.01	up	up	correct
CSCO.US	Cisco Systems Inc	20211005	54.13	55.025	54.13	54.69	14135040	54.69	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20211005	0.52	0.53	0.49	0.51	3764600	0.51	down	up	incorrect
CSGP.US	CoStar Group Inc	20211005	85.72	86.54	85.27	86.51	2123100	86.51	up	down	incorrect
CSGS.US	CSG Systems International Inc	20211005	49.69	50.28	48.22	50.14	148302	49.9036	up	up	correct
CSII.US	Cardiovascular Systems Inc	20211005	32.32	33.27	31.57	32.99	229600	32.99	up	up	correct
CSIQ.US	Canadian Solar Inc	20211005	32.09	32.72	31.8	32.08	1058100	32.08	down	down	correct
CSPI.US	CSP Inc	20211005	9.13	9.13	8.51	8.74	1000	8.74	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20211005	17.55	17.81	17.55	17.73	240659	17.351	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20211005	22.48	24.4	21.7	21.84	41800	21.84	down	up	incorrect
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20211005	26.1	26.1	26.1	26.1	100	25.5016
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20211005	28.15	28.15	28.05	28.15	1516	27.5302
CSTE.US	Caesarstone Ltd	20211005	12.56	12.7	12.4177	12.65	61526	12.5475	up	down	incorrect
CSTL.US	Castle Biosciences Inc	20211005	61.1	63.18	59.65	63.03	134500	63.03	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20211005	21.42	21.69	21.2	21.69	106014	21.6326	up	up	correct
CSWC.US	Capital Southwest Corporation	20211005	26.21	26.35	26.02	26.21	64504	25.2528
CSWI.US	CSW Industrials Inc	20211005	133	134.44	131.53	132.67	40897	132.5229	down	down	correct
CSX.US	CSX Corporation	20211005	30.43	31.66	30.43	31.43	16226362	31.3475	up	up	correct
CTAQ.US	Carney Technology Acquisition Corp. II	20211005	9.76	9.8	9.76	9.8	1286200	9.8	up	up	correct
CTAQU.US	Carney Technology Acquisition Corp. II	20211005	9.98	10	9.95	9.95	66300	9.95	down	down	correct
CTAQW.US	Carney Technology Acquisition Corp. II	20211005	0.66	0.67	0.631	0.633	21400	0.633	down	down	correct
CTAS.US	Cintas Corporation	20211005	386.64	394.85	386.1	391.85	372493	390.9921	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20211005	43.24	43.24	42.87	42.98	15749	42.5847	down	down	correct
CTG.US	Computer Task Group Incorporated	20211005	8.04	8.04	7.9	8	9600	8	down	down	correct
CTHR.US	Charles & Colvard Ltd	20211005	2.9	2.94	2.85	2.92	66300	2.92	up	down	incorrect
CTIB.US	Yunhong CTI Ltd	20211005	1.91	1.92	1.86	1.89	80000	1.89	down	up	incorrect
CTIC.US	CTI BioPharma Corp	20211005	2.79	2.8	2.71	2.73	499400	2.73	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20211005	22.12	23.12	21.53	22.73	294600	22.73	up	up	correct
CTLP.US	Cantaloupe Inc	20211005	10.68	11.01	10.64	10.99	124600	10.99	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20211005	5.05	5.11	4.88	4.89	231900	4.89	down	down	correct
CTRE.US	CareTrust REIT Inc	20211005	20.47	20.49	19.94	19.94	733067	19.7087	down	down	correct
CTRM.US	Castor Maritime Inc	20211005	2.39	2.45	2.31	2.35	2989938	2.35	down	down	correct
CTRN.US	Citi Trends Inc	20211005	74.46	75.4	72.69	73.9	155800	73.9	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20211005	74.48	74.94	73.89	74.43	1856257	74.2094	down	up	incorrect
CTSO.US	Cytosorbents Corporation	20211005	8.09	8.095	7.98	8	74900	8	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20211005	1.99	2.07	1.962	2.04	1781800	2.04	up	up	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20211005	0.71	0.71	0.71	0.71	232	0.71
CTXS.US	Citrix Systems Inc	20211005	105.59	107.19	105.41	106.47	623143	105.9729	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20211005	5.9662	6.0696	5.9455	6.0696	32848	5.6177	up	up	correct
CUE.US	Cue Biopharma Inc	20211005	12.97	13.415	11.87	12.82	357300	12.82	down	down	correct
CUEN.US	Cuentas Inc	20211005	2.69	2.79	2.58	2.67	92900	2.67	down	down	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20211005	12.98	12.98	12.56	12.95	6800	12.95	down	down	correct
CURI.US	CuriosityStream Inc	20211005	10.13	10.56	9.86	10.55	320800	10.55	up	up	correct
CURIW.US	CuriosityStream Inc	20211005	2.95	3.3	2.95	3.21	19277	3.21	up	up	correct
CUTR.US	Cutera Inc	20211005	44.21	45.17	44.01	44.22	187200	44.22	up	down	incorrect
CVAC.US	CureVac N.V	20211005	43.6	45.48	43.14	43.89	526100	43.89	up	up	correct
CVBF.US	CVB Financial Corp	20211005	20.37	20.47	20.16	20.31	576081	20.1404	down	down	correct
CVCO.US	Cavco Industries Inc	20211005	241.6	242.5	231.29	238.5	39900	238.5	down	down	correct
CVCY.US	Central Valley Community Bancorp	20211005	21.53	21.58	21.21	21.52	16172	21.4008	down	down	correct
CVET.US	Covetrus Inc	20211005	18.18	18.49	17.965	18	851600	18	down	up	incorrect
CVGI.US	Commercial Vehicle Group Inc	20211005	10.18	10.24	9.86	10.03	141300	10.03	down	down	correct
CVGW.US	Calavo Growers Inc	20211005	39.69	39.91	39.02	39.24	133812	38.1645	down	up	incorrect
CVLG.US	Covenant Logistics Group Inc	20211005	28	28.44	27.77	27.8	164600	27.8	down	up	incorrect
CVLT.US	Commvault Systems Inc	20211005	74.8	76.33	74.8	75.97	269200	75.97	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20211005	22.98	22.98	22.64	22.94	5914	22.7871	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20211005	16.19	16.83	16	16.83	81900	16.83	up	up	correct
CVV.US	CVD Equipment Corporation	20211005	4.45	4.58	4.37	4.56	9800	4.56	up	up	correct
CWBC.US	Community West Bancshares	20211005	13.04	13.1	13	13.1	5315	13.0295	up	up	correct
CWBR.US	CohBar Inc	20211005	1	1	0.91	1	1039400	1
CWCO.US	Consolidated Water Co. Ltd	20211005	11.84	11.87	11.56	11.61	38807	11.61	down	down	correct
CWST.US	Casella Waste Systems Inc	20211005	77.52	78.84	77.11	78.49	241600	78.49	up	up	correct
CXDC.US	China XD Plastics Company Limited	20211005	0.4	0.44	0.4	0.41	277700	0.41	up	up	correct
CXDO.US	Crexendo Inc	20211005	5.95	6.1	5.42	5.94	28600	5.94	down	down	correct
CYAD.US	Celyad Oncology SA	20211005	4	4	3.93	3.94	21700	3.94	down	up	incorrect
CYAN.US	Cyanotech Corporation	20211005	2.89	2.95	2.89	2.95	15400	2.95	up	up	correct
CYBE.US	CyberOptics Corporation	20211005	34.81	36.44	34.68	35.58	104000	35.58	up	down	incorrect
CYBR.US	CyberArk Software Ltd	20211005	156.76	160	156.07	157.45	194200	157.45	up	down	incorrect
CYCC.US	Cyclacel Pharmaceuticals Inc	20211005	5.29	5.42	5.25	5.28	75200	5.28	down	up	incorrect
CYCN.US	Cyclerion Therapeutics Inc	20211005	2.9	2.99	2.85	2.92	283400	2.92	up	up	correct
CYPS.US	Cyclo3pss Corporation	20211005	0.0005	0.0005	0.0005	0.0005	0	0.0005
CYRN.US	Cyren Ltd	20211005	0.56	0.56	0.51	0.52	2137600	0.52	down	down	correct
CYRX.US	Cryoport Inc	20211005	61.86	65.91	61.01	65.14	388300	65.14	up	up	correct
CYT.US	Cyteir Therapeutics Inc. Common Stock	20211005	18.7	19.42	17.77	19.21	49900	19.21	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20211005	6.29	6.75	6.29	6.49	14195	6.49	up	up	correct
CYTHW.US	Cyclo Therapeutics Inc	20211005	2.51	2.51	2.51	2.51	0	2.51
CYTK.US	Cytokinetics Incorporated	20211005	36.89	37.97	36.64	36.81	858700	36.81	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20211005	1.89	1.95	1.85	1.92	36000	1.92	up	up	correct
CYXT.US	Cyxtera Technologies Inc	20211005	9.03	9.09	8.69	8.82	655400	8.82	down	down	correct
CYXTW.US	Cyxtera Technologies Equity Warrant	20211005	2	2.01	1.93	2	23241	2
CZNC.US	Citizens & Northern Corporation	20211005	25.34	26.025	25.34	26	27223	25.7184	up	down	incorrect
CZR.US	Caesars Entertainment Inc	20211005	118.72	119.59	114.59	114.76	2535507	114.76	down	up	incorrect
CZWI.US	Citizens Community Bancorp Inc	20211005	13.91	13.93	13.79	13.85	22400	13.85	down	down	correct
DADA.US	Dada Nexus Limited	20211005	18.52	19.25	18.45	18.83	634600	18.83	up	up	correct
DAKT.US	Daktronics Inc	20211005	5.49	5.67	5.4	5.55	119000	5.55	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20211005	6.9	6.9	6.78	6.82	8277	6.6609	down	up	incorrect
DALS.US	DA32 Life Science Tech Acquisition Corp. Class A Common Stock	20211005	9.8	9.8	9.8	9.8	400400	9.8
DARE.US	Daré Bioscience Inc	20211005	1.62	1.625	1.54	1.58	2147200	1.58	down	down	correct
DATS.US	DatChat Inc. Common Stock	20211005	11.822	12.08	7.38	8.9	27974800	8.9	down	down	correct
DATSW.US	DatChat Inc. Series A Warrant	20211005	7	7	4.04	4.79	268029	4.79	down	up	incorrect
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20211005	22.85	23.87	20.4	20.86	63700	20.86	down	down	correct
DBDR.US	Roman DBDR Tech Acquisition Corp	20211005	10.13	10.13	10.11	10.12	2661100	10.12	down	down	correct
DBDRU.US	Roman DBDR Tech Acquisition Corp	20211005	10.88	10.88	10.88	10.88	0	10.88
DBDRW.US	Roman DBDR Tech Acquisition Corp	20211005	1.5501	1.61	1.5501	1.6	2850	1.6	up	up	correct
DBGI.US	Digital Brands Group Inc	20211005	2.7	2.8	2.67	2.68	304400	2.68	down	down	correct
DBGIW.US	Digital Brands Group Inc	20211005	0.8599	0.8599	0.835	0.835	340	0.835	down	up	incorrect
DBTX.US	Decibel Therapeutics Inc	20211005	7.8	8.04	7.41	7.75	27500	7.75	down	down	correct
DBVT.US	DBV Technologies S.A	20211005	4.88	4.97	4.88	4.93	46000	4.93	up	up	correct
DBX.US	Dropbox Inc	20211005	28	28.427	27.86	28.07	4043600	28.07	up	up	correct
DCBO.US	Docebo Inc	20211005	69.06	71.44	68	70.65	78600	70.65	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20211005	33.96	34.195	33.7275	33.98	138966	33.7471	up	down	incorrect
DCOMP.US	Dime Community Bancshares Inc	20211005	25.95	25.97	25.7	25.7	10400	25.3638	down	up	incorrect
DCPH.US	Deciphera Pharmaceuticals Inc	20211005	33.12	33.85	32.05	32.71	487700	32.71	down	down	correct
DCRC.US	Decarbonization Plus Acquisition Corporation III	20211005	10.3	10.31	10.185	10.21	793100	10.21	down	down	correct
DCRCU.US	Decarbonization Plus Acquisition Corporation III	20211005	11.08	12.25	11.08	11.15	14800	11.15	up	up	correct
DCRCW.US	Decarbonization Plus Acquisition Corp III	20211005	2.55	2.7199	2.55	2.65	91012	2.65	up	up	correct
DCRD.US	Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share	20211005	9.78	10.56	9.78	9.83	8550	9.83	up	down	incorrect
DCRDU.US	Decarbonization Plus Acquisition Corporation IV Unit	20211005	10.17	10.19	10.17	10.19	900	10.19	up	up	correct
DCRDW.US	Decarbonization Plus Acquisition Corporation IV Warrant	20211005	0.87	0.87	0.6501	0.8	31263	0.8	down	down	correct
DCRN.US	Decarbonization Plus Acquisition Corporation II	20211005	9.9	9.9	9.86	9.88	348589	9.88	down	down	correct
DCRNU.US	Decarbonization Plus Acquisition Corporation II	20211005	10.25	10.28	10.25	10.26	306500	10.26	up	up	correct
DCRNW.US	Decarbonization Plus Acquisition Corporation II	20211005	1.17	1.28	1.12	1.14	190133	1.14	down	down	correct
DCT.US	Duck Creek Technologies Inc	20211005	41.87	43.0307	41.85	42.52	276525	42.52	up	up	correct
DCTH.US	Delcath Systems Inc	20211005	10.39	10.39	9.3	9.46	22260	9.46	down	down	correct
DDMX.US	DD3 Acquisition Corp. II	20211005	9.9301	9.9301	9.92	9.92	9641	9.92	down	down	correct
DDOG.US	Datadog Inc	20211005	137.23	142.565	137.2	141.89	1643600	141.89	up	up	correct
DENN.US	Denny's Corporation	20211005	16.83	16.93	16.52	16.6	565000	16.6	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20211005	0.5	0.51	0.5	0.5	697100	0.5
DFH.US	Dream Finders Homes Inc	20211005	18.15	18.2	16.42	16.96	365800	16.96	down	down	correct
DFPH.US	DFP Healthcare Acquisitions Corp	20211005	9.94	9.94	9.94	9.94	600	9.94
DFPHU.US	DFP Healthcare Acquisitions Corp	20211005	10.7	10.7	10.7	10.7	0	10.7
DFPHW.US	DFP Healthcare Acquisitions Corp	20211005	1.43	1.51	1.4	1.51	19849	1.51	up	up	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20211005	2.01	2.08	1.94	2.08	273064	2.08	up	up	correct
DGICA.US	Donegal Group Inc	20211005	14.76	14.77	14.52	14.66	21712	14.4955	down	down	correct
DGII.US	Digi International Inc	20211005	20.89	21.24	20.8	21.1	126200	21.1	up	up	correct
DGLY.US	Digital Ally Inc	20211005	1.13	1.14	1.11	1.12	438800	1.12	down	down	correct
DGNS.US	Dragoneer Growth Opportunities Corp. II	20211005	9.92	9.96	9.92	9.95	14800	9.95	up	up	correct
DGNU.US	Dragoneer Growth Opportunities Corp. III	20211005	9.83	9.83	9.75	9.81	23500	9.81	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20211005	40	41.99	39.1	40.95	487500	40.95	up	up	correct
DHBC.US	DHB Capital Corp	20211005	9.85	9.85	9.85	9.85	0	9.85
DHBCU.US	DHB Capital Corp	20211005	9.88	9.88	9.88	9.88	0	9.88
DHBCW.US	DHB Capital Corp	20211005	0.6398	0.6398	0.6398	0.6398	100	0.6398
DHC.US	Diversified Healthcare Trust	20211005	3.51	3.525	3.45	3.5	1057300	3.5	down	down	correct
DHCA.US	DHC Acquisition Corp	20211005	9.78	9.78	9.78	9.78	0	9.78
DHCAU.US	DHC Acquisition Corp	20211005	9.92	9.92	9.92	9.92	0	9.92
DHCAW.US	DHC Acquisition Corp	20211005	0.63	0.6598	0.62	0.62	7554	0.62	down	up	incorrect
DHCNI.US	DHCNI	20211005	24.28	24.45	24.25	24.3	61800	23.9502	up	down	incorrect
DHCNL.US	Diversified Healthcare Trust	20211005	24.93	25.07	24.93	25	23814	25	up	up	correct
DHHC.US	DiamondHead Holdings Corp	20211005	9.78	9.78	9.78	9.78	1900	9.78
DHHCU.US	DiamondHead Holdings Corp	20211005	9.88	9.905	9.88	9.905	2700	9.905	up	up	correct
DHHCW.US	DiamondHead Holdings Corp	20211005	0.6599	0.6599	0.6599	0.6599	5	0.6599
DHIL.US	Diamond Hill Investment Group Inc	20211005	178.75	181.7	178.75	180.65	2654	180.65	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20211005	12.15	12.69	12.1	12.64	143400	12.64	up	up	correct
DICE.US	Dice Molecules Holdings LLC	20211005	32.33	33.4	27.51	27.64	221421	27.64	down	down	correct
DILA.US	DILA Capital Acquisition Corp. Class A Common Stock	20211005	9.73	9.775	9.72	9.72	6500	9.72	down	down	correct
DILAU.US	DILA Capital Acquisition Corp. Unit	20211005	10.27	10.29	10.25	10.29	2600	10.29	up	up	correct
DILAW.US	DILA Capital Acquisition Corp. Warrant	20211005	0.5502	0.57	0.5502	0.57	752	0.57	up	up	correct
DIOD.US	Diodes Incorporated	20211005	88.39	89.67	87.87	88.8	390400	88.8	up	up	correct
DISA.US	Disruptive Acquisition Corporation I	20211005	9.77	9.77	9.77	9.77	0	9.77
DISAU.US	Disruptive Acquisition Corporation I	20211005	9.92	9.92	9.92	9.92	0	9.92
DISCA.US	Discovery Inc	20211005	25.67	26.38	25.41	26.15	5991710	26.15	up	up	correct
DISCB.US	Discovery Inc	20211005	51.77	51.77	51.18	51.18	1969	51.18	down	up	incorrect
DISCK.US	Discovery Inc	20211005	24.79	25.46	24.47	25.27	4135710	25.27	up	up	correct
DISH.US	DISH Network Corporation	20211005	45.39	45.52	44.98	45.17	1696300	45.17	down	down	correct
DJCO.US	Daily Journal Corporation	20211005	322.49	322.5	321.81	321.81	1000	321.81	down	down	correct
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20211005	10.05	10.05	10.05	10.05	0	10.05
DKDCU.US	Data Knights Acquisition Corp	20211005	10.39	10.39	10.39	10.39	0	10.39
DKDCW.US	Data Knights Acquisition Corp. Warrant	20211005	0.415	0.415	0.415	0.415	500	0.415
DKNG.US	DraftKings Inc	20211005	48.72	50.54	48.48	49.29	10037900	49.29	up	up	correct
DLCA.US	Deep Lake Capital Acquisition Corp	20211005	9.77	9.78	9.74	9.78	363900	9.78	up	up	correct
DLCAU.US	Deep Lake Capital Acquisition Corp	20211005	10.01	10.1	10.01	10.1	1900	10.1	up	up	correct
DLCAW.US	Deep Lake Capital Acquisition Corp	20211005	0.83	0.83	0.7102	0.8298	5074	0.8298	down	down	correct
DLHC.US	DLH Holdings Corp	20211005	12.67	13.06	12.67	13.06	27000	13.06	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20211005	52.93	55.595	51.74	55.29	1105000	55.29	up	down	incorrect
DLPN.US	Dolphin Entertainment Inc	20211005	12	12.31	11.81	12.13	149900	12.13	up	up	correct
DLTH.US	Duluth Holdings Inc	20211005	14.17	14.57	13.97	14.53	230200	14.53	up	up	correct
DLTR.US	Dollar Tree Inc	20211005	98.28	99.31	97.16	97.17	3641000	97.17	down	up	incorrect
DMAC.US	DiaMedica Therapeutics Inc	20211005	4.01	4.22	3.91	3.94	150400	3.94	down	down	correct
DMLP.US	Dorchester Minerals L.P	20211005	20.25	20.8	20.1203	20.62	98679	20.1062	up	up	correct
DMRC.US	Digimarc Corporation	20211005	31.54	33.54	31.54	32.97	58100	32.97	up	up	correct
DMTK.US	DermTech Inc	20211005	31.64	32.94	30.92	31.92	366600	31.92	up	up	correct
DMYS.US	UN	20211005	10.11	10.12	10.11	10.12	158617	10.12	up	up	correct
DNAA.US	Social Capital Suvretta Holdings Corp. I Class A Ordinary Share	20211005	9.85	9.86	9.8	9.81	246700	9.81	down	up	incorrect
DNAB.US	Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares	20211005	9.82	9.91	9.8	9.82	283900	9.82
DNAC.US	Social Capital Suvretta Holdings Corp. III Class A ordinary shares	20211005	9.85	9.87	9.8	9.85	266700	9.85
DNAD.US	Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares	20211005	9.86	9.87	9.81	9.82	236900	9.82	down	up	incorrect
DNAY.US	Codex DNA Inc. Common Stock	20211005	11.72	11.84	11.2	11.75	62700	11.75	up	up	correct
DNLI.US	Denali Therapeutics Inc	20211005	50.92	51.73	50.26	50.28	447300	50.28	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20211005	13.95	14.02	13.8	13.89	635700	13.8525	down	up	incorrect
DOCU.US	DocuSign Inc	20211005	248	257.08	247.58	256.2	2491300	256.2	up	down	incorrect
DOGZ.US	Dogness (International) Corporation	20211005	2.9163	3.1	2.83	2.84	339800	2.84	down	down	correct
DOMO.US	Domo Inc	20211005	79.14	81.21	79.1	81.13	161300	81.13	up	up	correct
DOOO.US	BRP Inc	20211005	91.01	94.2079	90.32	93.21	47618	93.21	up	up	correct
DORM.US	Dorman Products Inc	20211005	98.91	99.23	95.13	98.39	72500	98.39	down	down	correct
DOX.US	Amdocs Limited	20211005	76.16	77.09	75.87	76.78	444185	76.4148	up	up	correct
DOYU.US	DouYu International Holdings Limited	20211005	3.05	3.22	3.025	3.14	2424300	3.14	up	down	incorrect
DPRO.US	Draganfly Inc. Common Shares	20211005	3.43	3.48	3.39	3.41	67400	3.41	down	up	incorrect
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20211005	9.84	9.84	9.84	9.84	0	9.84
DRAYU.US	Macondray Capital Acquisition Corp. I Unit	20211005	9.95	9.95	9.95	9.95	400	9.95
DRAYW.US	Macondray Capital Acquisition Corp. I Warrant	20211005	0.54	0.55	0.5398	0.54	43931	0.54
DRIO.US	DarioHealth Corp	20211005	12.5	12.8	12.43	12.53	120600	12.53	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20211005	4.29	4.52	4.18	4.27	122600	4.27	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20211005	0.8501	0.87	0.8501	0.87	2550	0.87	up	up	correct
DRNA.US	Dicerna Pharmaceuticals Inc	20211005	20.11	20.33	19.72	19.99	476500	19.99	down	down	correct
DRRX.US	DURECT Corporation	20211005	1.23	1.24	1.18	1.18	543800	1.18	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20211005	2.97	2.987	2.92	2.92	22500	2.92	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20211005	28.66	29.1	28.39	28.77	455727	28.77	up	down	incorrect
DSAC.US	Duddell Street Acquisition Corp	20211005	9.7501	9.77	9.7501	9.77	3569	9.77	up	up	correct
DSACU.US	Duddell Street Acquisition Corp	20211005	10.08	10.08	10.08	10.08	0	10.08
DSEY.US	Diversey Holdings Ltd	20211005	15.92	16.13	15.775	16.07	368600	16.07	up	up	correct
DSGN.US	Design Therapeutics Inc	20211005	15.49	15.63	14.83	15.09	30700	15.09	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20211005	78.85	79.53	78.2	78.28	71500	78.28	down	down	correct
DSKE.US	Daseke Inc	20211005	9.37	9.585	9.28	9.55	356000	9.55	up	up	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20211005	0.2001	0.235	0.2001	0.2317	151120	0.2317	up	up	correct
DSP.US	Viant Technology Inc	20211005	11.7	12.35	11.7	12.29	207029	12.29	up	up	correct
DSPG.US	DSP Group Inc	20211005	21.79	21.95	21.79	21.9	121200	21.9	up	up	correct
DSWL.US	Deswell Industries Inc	20211005	3.93	3.99	3.91	3.99	6608	3.8915	up	up	correct
DTEA.US	DAVIDsTEA Inc	20211005	2.55	2.72	2.5	2.71	106300	2.71	up	up	correct
DTIL.US	Precision BioSciences Inc	20211005	11.05	11.3	10.76	11.19	556500	11.19	up	down	incorrect
DTOC.US	Digital Transformation Opportunities Corp	20211005	9.72	9.72	9.72	9.72	0	9.72
DTOCU.US	Digital Transformation Opportunities Corp	20211005	9.8	9.8	9.8	9.8	0	9.8
DTOCW.US	Digital Transformation Opportunities Corp	20211005	0.6247	0.66	0.6145	0.65	112764	0.65	up	up	correct
DTRTU.US	DTRT Health Acquisition Corp Unit	20211005	10.09	10.125	10.02	10.1	52100	10.1	up	up	correct
DTSS.US	Datasea Inc	20211005	1.93	1.932	1.85	1.905	114100	1.905	down	down	correct
DTST.US	Data Storage Corporation	20211005	4.08	4.28	4.06	4.21	230900	4.21	up	up	correct
DTSTW.US	Data Storage Corporation	20211005	1.0756	1.0756	1.0756	1.0756	35	1.0756
DUNE.US	Dune Acquisition Corporation	20211005	9.85	9.85	9.82	9.85	8500	9.85
DUNEU.US	Dune Acquisition Corporation	20211005	10.11	10.12	10.11	10.12	6100	10.12	up	up	correct
DUNEW.US	Dune Acquisition Corporation	20211005	0.63	0.64	0.6003	0.64	3258	0.64	up	up	correct
DUO.US	Fangdd Network Group Ltd	20211005	1.03	1.05	1.01	1.05	231400	1.05	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20211005	152.3	156.019	142.51	144.85	200600	144.85	down	up	incorrect
DUOT.US	Duos Technologies Group Inc	20211005	6.23	6.233	6.23	6.231	900	6.231	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20211005	17.16	18	17.07	17.79	2403800	17.79	up	down	incorrect
DVCR.US	Diversicare Healthcare Services Inc	20211005	9.66	9.66	9.65	9.65	9300	9.65	down	down	correct
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20211005	10.02	10.02	9.9072	9.9281	8082	9.9281	down	down	correct
DWACU.US	Digital World Acquisition Corp. Units	20211005	10.17	10.2	10.12	10.13	2900	10.13	down	up	incorrect
DWACW.US	Digital World Acquisition Corp. Warrants	20211005	0.48	0.49	0.47	0.4863	338878	0.4863	up	up	correct
DWSN.US	Dawson Geophysical Company	20211005	2.28	2.33	2.16	2.17	62800	2.17	down	down	correct
DXCM.US	DexCom Inc	20211005	528.22	545.23	528.22	540.39	592500	540.39	up	down	incorrect
DXLG.US	Destination XL Group Inc. Common Stock	20211005	6.09	6.16	5.89	6	356000	6	down	up	incorrect
DXPE.US	DXP Enterprises Inc	20211005	31.34	31.74	30.84	31.37	112400	31.37	up	up	correct
DXYN.US	The Dixie Group Inc	20211005	4.81	4.9	4.7	4.82	47900	4.82	up	up	correct
DYAI.US	Dyadic International Inc	20211005	5.23	5.26	5.03	5.17	92000	5.17	down	down	correct
DYN.US	Dyne Therapeutics Inc	20211005	15.68	16.04	15.52	15.74	146732	15.74	up	up	correct
DYNS.US	Dynamics Special Purpose Corp	20211005	9.92	9.92	9.87	9.89	2800	9.89	down	down	correct
DYNT.US	Dynatronics Corporation	20211005	1.34	1.45	1.34	1.43	246600	1.43	up	up	correct
DZSI.US	DZS Inc	20211005	12.18	12.19	11.63	11.8	158600	11.8	down	down	correct
EA.US	Electronic Arts Inc	20211005	143.13	144.73	142.6	144.09	2682152	143.8961	up	up	correct
EACPU.US	Edify Acquisition Corp	20211005	10	10	10	10	1100	10
EACPW.US	Edify Acquisition Corp	20211005	0.6099	0.6099	0.5699	0.5699	3000	0.5699	down	up	incorrect
EAR.US	Eargo Inc	20211005	6.32	6.57	6.25	6.53	1610300	6.53	up	up	correct
EAST.US	Eastside Distilling Inc	20211005	2.53	2.61	2.51	2.58	54900	2.58	up	up	correct
EBAC.US	European Biotech Acquisition Corp	20211005	9.67	9.67	9.67	9.67	0	9.67
EBACU.US	European Biotech Acquisition Corp	20211005	9.873	9.873	9.873	9.873	300	9.873
EBACW.US	European Biotech Acquisition Corp	20211005	0.5606	0.5606	0.5503	0.5513	7784	0.5513	down	down	correct
EBAY.US	eBay Inc	20211005	68.88	70.63	68.67	69.97	3932747	69.7915	up	up	correct
EBAYL.US	eBay Inc. NT 56	20211005	25.14	25.14	25.14	25.14	0	25.14
EBC.US	Eastern Bankshares Inc	20211005	20.99	21.25	20.75	21.15	393700	21.0637	up	up	correct
EBET.US	Esports Technologies Inc	20211005	24.06	27.12	23.88	24.12	204000	24.12	up	up	correct
EBIX.US	Ebix Inc	20211005	27.09	27.4137	26.78	27.08	132401	27.016	down	up	incorrect
EBMT.US	Eagle Bancorp Montana Inc	20211005	22.1	22.36	22.03	22.36	3761	22.2361	up	up	correct
EBON.US	Ebang International Holdings Inc	20211005	1.94	2.01	1.91	1.97	2295000	1.97	up	up	correct
EBSB.US	Meridian Bancorp Inc	20211005	21.84	21.84	21.16	21.2	398300	21.2	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20211005	35.47	36.09	35.15	36	10388	35.8364	up	up	correct
ECHO.US	Echo Global Logistics Inc	20211005	47.8	48.09	47.69	48	689336	48	up	down	incorrect
ECOL.US	US Ecology Inc	20211005	32.95	33.15	32.35	32.41	223500	32.41	down	down	correct
ECOR.US	electroCore Inc	20211005	1.07	1.09	1.02	1.03	882500	1.03	down	down	correct
ECPG.US	Encore Capital Group Inc	20211005	50.06	50.62	49.51	49.89	305700	49.89	down	down	correct
EDAP.US	EDAP TMS S.A	20211005	6.15	6.23	5.82	5.95	41700	5.95	down	up	incorrect
EDIT.US	Editas Medicine Inc	20211005	37.63	38.923	37.33	38.23	1435400	38.23	up	up	correct
EDNCU.US	Endurance Acquisition Corp Unit	20211005	9.931	9.932	9.93	9.93	2800	9.93	down	down	correct
EDRY.US	EuroDry Ltd	20211005	29.99	31.656	29.99	30.5	23100	30.5	up	up	correct
EDSA.US	Edesa Biotech Inc	20211005	7.03	7.25	6.9	7.11	315000	7.11	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20211005	1.25	1.264	1.12	1.17	393400	1.17	down	down	correct
EDUC.US	Educational Development Corporation	20211005	9.963	10.14	9.759	9.99	28560	9.886	up	up	correct
EEFT.US	Euronet Worldwide Inc	20211005	131.95	134.46	129.45	132.35	538500	132.35	up	up	correct
EEIQ.US	Elite Education Group International Limited	20211005	3.9	5.64	3.85	4.42	8746700	4.42	up	down	incorrect
EFOI.US	Energy Focus Inc	20211005	3	3.0138	2.77	2.82	103671	2.82	down	up	incorrect
EFSC.US	Enterprise Financial Services Corp	20211005	47.13	47.3	46.84	46.98	49863	46.7803	down	down	correct
EFTR.US	Effector Therapeutics Inc	20211005	12.38	12.59	11.87	12.13	191700	12.13	down	down	correct
EFTRW.US	eFFECTOR Therapeutics Inc	20211005	1.45	1.52	1.45	1.49	6274	1.49	up	up	correct
EGAN.US	eGain Corporation	20211005	10.43	10.6	10.3	10.34	47600	10.34	down	down	correct
EGBN.US	Eagle Bancorp Inc	20211005	59.18	59.355	58.335	58.77	210566	58.3627	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20211005	51.14	54.25	50.92	53.24	332023	50.576	up	down	incorrect
EGLX.US	Enthusiast Gaming Holdings Inc	20211005	3.79	3.99	3.7	3.77	478052	3.77	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20211005	55.88	57.23	55.38	56.21	111100	56.21	up	up	correct
EH.US	EHang Holdings Limited	20211005	21.78	22.45	21.51	21.93	730300	21.93	up	up	correct
EHTH.US	eHealth Inc	20211005	40.23	41.28	40.02	40.67	247700	40.67	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20211005	6.56	6.64	6.41	6.47	185400	6.47	down	down	correct
EIOAX.US	EIOAX	20211005	9.79	9.79	9.79	9.79	0	9.79
EIOMX.US	EIOMX	20211005	9.67	9.67	9.67	9.67	0	9.67
EJFA.US	EJF Acquisition Corp	20211005	9.89	9.9	9.88	9.9	3400	9.9	up	up	correct
EJFAU.US	EJF Acquisition Corp	20211005	10.36	10.4	10.322	10.34	3800	10.34	down	down	correct
EJFAW.US	EJF Acquisition Corp	20211005	1.66	1.66	1.5	1.54	5937	1.54	down	down	correct
EJH.US	E	20211005	2.4	2.48	2.29	2.31	657900	2.31	down	up	incorrect
EKSO.US	Ekso Bionics Holdings Inc	20211005	4.39	4.45	4.25	4.3	49200	4.3	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20211005	5.75	5.82	5.1	5.69	90300	5.69	down	down	correct
ELEV.US	Elevation Oncology Inc. Common stock	20211005	7.85	7.87	7.5	7.51	34404	7.51	down	down	correct
ELMS.US	Forum Merger III Corp	20211005	6.88	6.88	6.65	6.74	396000	6.74	down	down	correct
ELMSW.US	Electric Last Mile Solutions Inc	20211005	1.56	1.58	1.51	1.51	43284	1.51	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20211005	1.55	1.611	1.5301	1.58	261371	1.58	up	up	correct
ELSE.US	Electro	20211005	5.12	5.16	5.04	5.06	5600	5.06	down	up	incorrect
ELTK.US	Eltek Ltd	20211005	5.78	5.78	5.7	5.73	8600	5.73	down	down	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20211005	19.49	20.91	19.245	20.47	83700	20.47	up	up	correct
ELYS.US	Elys Game Technology Corp	20211005	4.78	4.978	4.72	4.86	308800	4.86	up	up	correct
EM.US	Smart Share Global Limited	20211005	2.93	3.16	2.93	2.97	199034	2.97	up	up	correct
EMCF.US	Emclaire Financial Corp	20211005	26.2928	26.2928	26.2928	26.2928	284	26.029
EMKR.US	EMCORE Corporation	20211005	7.41	7.54	7.3	7.31	197400	7.31	down	down	correct
EML.US	The Eastern Company	20211005	25.1	25.21	25.1	25.21	1014	25.0962	up	up	correct
ENDP.US	Endo International plc	20211005	3.44	3.6	3.38	3.48	4796800	3.48	up	down	incorrect
ENFA.US	890 5th Avenue Partners Inc	20211005	9.94	9.95	9.938	9.94	25500	9.94
ENFAU.US	890 5th Avenue Partners Inc	20211005	10.33	10.33	10.33	10.33	0	10.33
ENFAW.US	890 5th Avenue Partners Inc	20211005	1.25	1.27	1.13	1.27	6812	1.27	up	up	correct
ENG.US	ENGlobal Corporation	20211005	3.17	3.18	2.6	2.83	8185400	2.83	down	down	correct
ENJYW.US	Enjoy Technology Inc	20211005	1.38	1.4	1.23	1.28	33800	1.28	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20211005	9.73	9.85	9.37	9.62	62300	9.62	down	down	correct
ENNV.US	ECP Environmental Growth Opportunities Corp	20211005	9.93	9.93	9.88	9.89	40600	9.89	down	up	incorrect
ENNVU.US	ECP Environmental Growth Opportunities Corp	20211005	10.07	10.07	10.05	10.05	10300	10.05	down	down	correct
ENNVW.US	ECP Environmental Growth Opportunities Corp	20211005	0.7821	0.81	0.782	0.79	3343	0.79	up	up	correct
ENOB.US	Enochian Biosciences Inc	20211005	6.72	6.85	6.68	6.81	105700	6.81	up	up	correct
ENPH.US	Enphase Energy Inc	20211005	146	149.73	144.9	147.41	1411200	147.41	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20211005	2.52	2.593	2.29	2.34	560500	2.34	down	down	correct
ENSG.US	The Ensign Group Inc	20211005	75.34	76.15	74.615	75.29	214166	75.2413	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20211005	60.76	61.17	59.75	60.52	119100	60.52	down	down	correct
ENTG.US	Entegris Inc	20211005	120.575	121.76	119.22	121.17	913457	121.0988	up	up	correct
ENTX.US	Entera Bio Ltd	20211005	4.75	4.777	4.412	4.58	132800	4.58	down	up	incorrect
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20211005	0.5202	0.5316	0.48	0.48	44306	0.48	down	down	correct
ENVB.US	Enveric Biosciences Inc	20211005	2	2.03	1.77	1.83	3572700	1.83	down	down	correct
ENVIU.US	Environmental Impact Acquisition Corp	20211005	10.415	10.47	10.385	10.41	10100	10.41	down	down	correct
ENVIW.US	Environmental Impact Acquisition Corp	20211005	1.02	1.1	1.02	1.1	11636	1.1	up	up	correct
ENVX.US	Enovix Corporation	20211005	19.38	20.09	19.1	19.51	626800	19.51	up	up	correct
ENVXW.US	Enovix Corporation	20211005	9.25	9.5	8.96	9.14	17449	9.14	down	down	correct
EOLS.US	Evolus Inc	20211005	7.56	7.57	7.09	7.3	584300	7.3	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20211005	13.39	13.5	12.92	12.99	366300	12.99	down	up	incorrect
EOSEW.US	Eos Energy Enterprises Inc	20211005	4.68	4.7	4.33	4.37	14911	4.37	down	down	correct
EPAY.US	Bottomline Technologies (de) Inc	20211005	38.26	38.91	37.87	38.81	288600	38.81	up	up	correct
EPHY.US	Epiphany Technology Acquisition Corp	20211005	9.74	9.78	9.74	9.77	9800	9.77	up	down	incorrect
EPHYU.US	Epiphany Technology Acquisition Corp	20211005	10	10.055	10	10	2700	10
EPHYW.US	Epiphany Technology Acquisition Corp	20211005	0.92	0.9399	0.89	0.9201	10700	0.9201	up	up	correct
EPIX.US	ESSA Pharma Inc	20211005	8.3	8.8	8.16	8.74	232900	8.74	up	down	incorrect
EPSN.US	Epsilon Energy Ltd	20211005	5.79	6	5.61	5.78	100500	5.78	down	up	incorrect
EPZM.US	Epizyme Inc	20211005	5.05	5.21	4.85	4.92	768600	4.92	down	down	correct
EQ.US	Equillium Inc	20211005	6.24	6.99	6.03	6.99	107400	6.99	up	up	correct
EQBK.US	Equity Bancshares Inc	20211005	34.39	34.8	34.2	34.71	16377	34.6283	up	down	incorrect
EQIX.US	Equinix Inc. (REIT)	20211005	774	776.775	755.65	760.07	675395	757.3359	down	down	correct
EQOS.US	Diginex Limited	20211005	3.17	3.355	3.09	3.17	815900	3.17
ERAS.US	Erasca Inc. Common Stock	20211005	22.1	22.94	21.18	22.75	381100	22.75	up	up	correct
ERES.US	East Resources Acquisition Company	20211005	9.83	9.83	9.83	9.83	400	9.83
ERESU.US	East Resources Acquisition Company	20211005	9.939	10.19	9.765	10.13	2500	10.13	up	up	correct
ERESW.US	East Resources Acquisition Company	20211005	0.5811	0.588	0.5506	0.588	37900	0.588	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20211005	11.21	11.39	11.18	11.37	7921500	11.37	up	up	correct
ERIE.US	Erie Indemnity Company	20211005	181.14	185.86	180.435	185.05	60646	185.05	up	up	correct
ERII.US	Energy Recovery Inc	20211005	19.32	19.62	19.19	19.43	226200	19.43	up	down	incorrect
ERYP.US	ERYTECH Pharma S.A	20211005	6.23	6.44	6.02	6.07	96400	6.07	down	down	correct
ESBK.US	Elmira Savings Bank	20211005	22.51	22.7	22.51	22.7	49320	22.5511	up	up	correct
ESCA.US	Escalade Incorporated	20211005	18.92	19.045	18.78	18.78	16194	18.6209	down	down	correct
ESEA.US	Euroseas Ltd	20211005	32.36	35.1	32.36	34.23	126500	34.23	up	down	incorrect
ESGR.US	Enstar Group Limited	20211005	238.36	242.78	236.8	241.8	34900	241.8	up	up	correct
ESGRO.US	Enstar Group Limited	20211005	26.81	26.89	26.68	26.69	19803	26.2606	down	down	correct
ESGRP.US	Enstar Group Limited	20211005	28.99	29.04	28.639	28.73	18935	28.3013	down	down	correct
ESLT.US	Elbit Systems Ltd	20211005	144.51	145.49	143.31	144.93	11163	144.5426	up	down	incorrect
ESPR.US	Esperion Therapeutics Inc	20211005	11.72	11.91	10.53	10.54	1541200	10.54	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20211005	30.06	30.5	29.76	30.5	2500	30.5	up	down	incorrect
ESSA.US	ESSA Bancorp Inc	20211005	16.6	16.6719	16.57	16.66	2066	16.5437	up	down	incorrect
ESSC.US	East Stone Acquisition Corporation	20211005	10.217	10.217	10.21	10.21	400	10.21	down	down	correct
ESSCR.US	East Stone Acquisition Corporation	20211005	0.4311	0.4311	0.422	0.4301	3200	0.4301	down	down	correct
ESSCU.US	East Stone Acquisition Corporation	20211005	10.871	10.871	10.871	10.871	0	10.871
ESSCW.US	East Stone Acquisition Corporation	20211005	0.25	0.27	0.225	0.27	49659	0.27	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20211005	69.24	72.28	67.89	71.92	63300	71.92	up	up	correct
ESXB.US	Community Bankers Trust Corporation	20211005	11.48	11.55	11.38	11.39	15470	11.3244	down	down	correct
ET.US	PE	20211005	25.33	25.4	25.2	25.25	26898	25.25	down	up	incorrect
ETAC.US	E.Merge Technology Acquisition Corp	20211005	9.82	9.83	9.81	9.82	284900	9.82
ETACU.US	E.Merge Technology Acquisition Corp	20211005	10.04	10.04	10.02	10.04	600	10.04
ETACW.US	E.Merge Technology Acquisition Corp	20211005	0.7	0.7075	0.7	0.7075	23643	0.7075	up	up	correct
ETNB.US	89bio Inc	20211005	19.19	19.19	17.916	18.28	153400	18.28	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20211005	4.91	4.96	4.8	4.83	111500	4.83	down	up	incorrect
ETSY.US	Etsy Inc	20211005	200.06	204.93	198.8	203.64	1286400	203.64	up	up	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20211005	3.21	3.29	3.16	3.18	69900	3.18	down	up	incorrect
EUCR.US	Eucrates Biomedical Acquisition Corp	20211005	9.75	9.775	9.75	9.775	900	9.775	up	up	correct
EUCRU.US	Eucrates Biomedical Acquisition Corp	20211005	9.95	9.95	9.95	9.95	0	9.95
EUCRW.US	Eucrates Biomedical Acquisition Corp	20211005	0.7001	0.7184	0.7001	0.7184	782	0.7184	up	up	correct
EUSG.US	European Sustainable Growth Acquisition Corp	20211005	9.905	9.905	9.88	9.888	2800	9.888	down	down	correct
EUSGU.US	European Sustainable Growth Acquisition Corp	20211005	10.465	10.48	10.46	10.46	700	10.46	down	down	correct
EUSGW.US	European Sustainable Growth Acquisition Corp	20211005	1.37	1.37	1.23	1.26	5264	1.26	down	down	correct
EVBG.US	Everbridge Inc	20211005	141.54	146.58	141.17	144.6	692300	144.6	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20211005	16.77	17.44	16.5	17.41	265100	17.41	up	up	correct
EVER.US	EverQuote Inc	20211005	17.72	18.03	17.44	18.02	192420	18.02	up	up	correct
EVFM.US	Evofem Biosciences Inc	20211005	0.795	0.8	0.727	0.736	2173500	0.736	down	down	correct
EVGN.US	Evogene Ltd	20211005	2.5	2.62	2.5	2.58	205200	2.58	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20211005	8.05	8.14	7.83	8.08	1603200	8.08	up	up	correct
EVGOW.US	EVgo Equity Warrants	20211005	1.88	1.88	1.76	1.78	41800	1.78	down	up	incorrect
EVK.US	Ever	20211005	2.68	2.75	2.66	2.66	29300	2.66	down	down	correct
EVLO.US	Evelo Biosciences Inc	20211005	7.06	7.402	6.73	7	183300	7	down	down	correct
EVLV.US	Newhold Investment Corp	20211005	5.75	5.95	5.68	5.75	243900	5.75
EVLVW.US	Evolv Technologies Holdings Inc	20211005	1.56	1.56	1.35	1.35	8544	1.35	down	down	correct
EVOJ.US	Evo Acquisition Corp	20211005	9.71	9.75	9.71	9.75	15000	9.75	up	up	correct
EVOJU.US	Evo Acquisition Corp	20211005	9.94	9.97	9.94	9.96	7700	9.96	up	up	correct
EVOJW.US	Evo Acquisition Corp	20211005	0.5899	0.59	0.5007	0.56	9462	0.56	down	up	incorrect
EVOK.US	Evoke Pharma Inc	20211005	1.17	1.22	1.16	1.18	101400	1.18	up	up	correct
EVOL.US	Evolving Systems Inc	20211005	2.22	2.37	2.14	2.33	129500	2.33	up	up	correct
EVOP.US	EVO Payments Inc	20211005	23.22	23.66	23.05	23.17	178500	23.17	down	down	correct
EWBC.US	East West Bancorp Inc	20211005	79.91	80.645	78.91	79.5	751429	79.1725	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20211005	29.9	29.9	28.57	29.17	454300	29.17	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20211005	17.77	18.93	17.205	18.42	47680	18.42	up	up	correct
EXAI.US	Exscientia Limited American Depositary Shares	20211005	26.1798	26.1798	21.13	22.8	566172	22.8	down	down	correct
EXAS.US	Exact Sciences Corporation	20211005	93.27	95.97	92.42	92.64	2682400	92.64	down	down	correct
EXC.US	Exelon Corporation	20211005	48.51	48.885	47.965	48.34	5959338	48.0004	down	down	correct
EXEL.US	Exelixis Inc	20211005	21.16	21.3	20.88	20.91	1442000	20.91	down	down	correct
EXLS.US	ExlService Holdings Inc	20211005	126.98	128.04	124.89	125.2	181600	125.2	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20211005	114.66	116.78	114.34	115.22	1119851	114.6928	up	up	correct
EXPE.US	Expedia Group Inc	20211005	171.74	171.995	168.1	169.1	1741151	169.1	down	down	correct
EXPI.US	eXp World Holdings Inc	20211005	38.14	41.11	38.12	39.49	1190293	39.4522	up	up	correct
EXPO.US	Exponent Inc	20211005	114.09	116.3	113.29	116.05	108632	115.8452	up	up	correct
EXTR.US	Extreme Networks Inc	20211005	10.2	10.52	10.13	10.39	637000	10.39	up	up	correct
EYE.US	National Vision Holdings Inc	20211005	56.18	57.735	55.66	57.07	489300	57.07	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20211005	1.85	1.92	1.78	1.81	2023400	1.81	down	down	correct
EYEN.US	Eyenovia Inc	20211005	5.25	5.742	5.11	5.65	550800	5.65	up	down	incorrect
EYES.US	Second Sight Medical Products Inc	20211005	3.05	3.06	2.91	2.95	667100	2.95	down	up	incorrect
EYESW.US	Second Sight Medical Products Inc. Warrants	20211005	0.7802	0.808	0.77	0.77	4423	0.77	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20211005	10.7	10.82	10.36	10.69	54200	10.69	down	up	incorrect
EZFL.US	EzFill Holdings Inc. Common Stock	20211005	3.183	3.4	2.86	3.14	2323900	3.14	down	down	correct
EZGO.US	EZGO Technologies Ltd	20211005	2.84	2.92	2.71	2.8	282900	2.8	down	up	incorrect
EZPW.US	EZCORP Inc	20211005	7.62	7.73	7.54	7.63	296500	7.63	up	down	incorrect
FA.US	First Advantage Corporation Common Stock	20211005	20.44	21.08	20	20.96	476500	20.96	up	up	correct
FAMI.US	Farmmi Inc	20211005	0.38	0.39	0.3	0.32	325265500	0.32	down	down	correct
FANG.US	Diamondback Energy Inc	20211005	105	107.55	102.19	104.16	4147250	103.7099	down	down	correct
FANH.US	Fanhua Inc	20211005	12.2	12.5	12.14	12.42	14122	12.2538	up	up	correct
FARM.US	Farmer Bros. Co	20211005	7.92	8.18	7.78	7.96	62700	7.96	up	down	incorrect
FARO.US	FARO Technologies Inc	20211005	64.7	65.49	64.28	64.48	57200	64.48	down	down	correct
FAST.US	Fastenal Company	20211005	51.3	51.94	50.99	51.7	2560218	51.4417	up	up	correct
FAT.US	FAT Brands Inc	20211005	8.97	9.09	8.86	8.95	16851	8.8479	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20211005	8.56	8.66	8.56	8.66	700	8.5875	up	up	correct
FATBP.US	FAT Brands Inc	20211005	23.66	23.9	23.5	23.69	10700	23.1265	up	up	correct
FATBW.US	FAT Brands Inc	20211005	5	5.43	5	5.35	1039	5.35	up	up	correct
FATE.US	Fate Therapeutics Inc	20211005	57.01	57.54	55.06	57.3	1013400	57.3	up	up	correct
FB.US	Meta Platforms Inc.	20211005	328.58	335.18	326.16	332.96	35377900	332.96	up	down	incorrect
FBIO.US	Fortress Biotech Inc	20211005	3.13	3.13	3.01	3.05	733800	3.05	down	down	correct
FBIOP.US	Fortress Biotech Inc	20211005	25.8	25.94	25.8	25.805	2508	25.2309	up	up	correct
FBIZ.US	First Business Financial Services Inc	20211005	29.09	29.31	29.08	29.12	5866	28.9492	up	up	correct
FBMS.US	The First Bancshares Inc	20211005	39.42	39.54	39.01	39.26	50140	39.1116	down	down	correct
FBNC.US	First Bancorp	20211005	42.02	44.26	42.02	43.94	108683	43.7482	up	up	correct
FBRX.US	Forte Biosciences Inc	20211005	2.97	2.99	2.75	2.8	1360600	2.8	down	up	incorrect
FCAP.US	First Capital Inc	20211005	40.38	41.07	40.38	41.02	2037	40.7567	up	up	correct
FCBC.US	First Community Bankshares Inc	20211005	32.3	32.37	31.9	32.31	33756	32.0536	up	up	correct
FCCO.US	First Community Corporation	20211005	20.23	20.25	19.6	20.25	5870	20.1292	up	up	correct
FCCY.US	1st Constitution Bancorp	20211005	24.5434	24.5434	23.74	23.89	3888	23.7971	down	up	incorrect
FCEL.US	FuelCell Energy Inc	20211005	6.1	6.28	5.98	6.04	16756400	6.04	down	down	correct
FCFS.US	FirstCash Inc	20211005	87.79	87.79	86.27	86.41	95482	86.1073	down	up	incorrect
FCNCA.US	First Citizens BancShares Inc	20211005	867.96	873.875	858.84	860	51308	859.5255	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20211005	27.14	27.14	26.882	26.95	9700	26.6128	down	up	incorrect
FCRD.US	First Eagle Alternative Capital BDC Inc	20211005	4.41	4.41	4.36	4.38	12400	4.2876	down	down	correct
FCREX.US	FCREX	20211005	13.43	13.43	13.43	13.43	0	13.2509
FCRIX.US	FCRIX	20211005	13.46	13.46	13.46	13.46	0	13.2721
FCRUX.US	FCRUX	20211005	13.41	13.41	13.41	13.41	0	13.41
FCUV.US	Focus Universal Inc. Common Stock	20211005	8.51	8.8	7.84	8.24	661500	8.24	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20211005	52.1	52.1	52.1	52.1	929	51.7821
FDMT.US	4D Molecular Therapeutics Inc	20211005	25.33	26.785	24.51	26.04	93100	26.04	up	down	incorrect
FDUS.US	Fidus Investment Corporation	20211005	17.61	17.82	17.48	17.52	79931	17.1207	down	up	incorrect
FDUSG.US	FDUSG	20211005	25.31	25.31	25.31	25.31	0	24.9732
FDUSZ.US	Fidus Investment Corporation	20211005	25.31	25.31	25.26	25.26	1400	24.8875	down	up	incorrect
FECAX.US	FECAX	20211005	26.4	26.4	26.4	26.4	0	25.8115
FEIM.US	Frequency Electronics Inc	20211005	10.15	10.47	10.02	10.25	9800	10.25	up	up	correct
FELE.US	Franklin Electric Co. Inc	20211005	81.74	83.15	81.305	82.63	105716	82.4683	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20211005	7.2	7.2	7.04	7.088	1500	7.088	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20211005	9.16	9.44	9.095	9.41	19900	9.41	up	up	correct
FEYE.US	Mandiant Inc	20211005	17.9	18.05	17.1301	17.58	2302902	17.58	down	down	correct
FFBC.US	First Financial Bancorp	20211005	24.06	24.19	23.72	23.93	413651	23.696	down	up	incorrect
FFBW.US	FFBW Inc	20211005	12.04	12.15	12.03	12.15	6000	12.15	up	up	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20211005	9.83	9.85	9.42	9.64	6300	9.64	down	down	correct
FFIC.US	Flushing Financial Corporation	20211005	23.42	23.44	23.1	23.37	243325	23.1677	down	down	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20211005	8.8	9.03	8.08	8.19	2360700	8.19	down	down	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20211005	1.77	1.77	1.55	1.55	186475	1.55	down	down	correct
FFIN.US	First Financial Bankshares Inc	20211005	47.97	48.03	47.1	47.34	335783	47.1994	down	down	correct
FFIV.US	F5 Networks Inc	20211005	197.28	200.41	196.98	199.28	211400	199.28	up	up	correct
FFNW.US	First Financial Northwest Inc	20211005	16.407	16.63	16.26	16.63	7899	16.5201	up	up	correct
FFWM.US	First Foundation Inc	20211005	26.85	26.99	25.9	26.66	78391	26.5738	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20211005	20.4227	20.4227	20.4227	20.4227	699	18.4244
FGBIP.US	First Guaranty Bancshares Inc	20211005	27.156	27.156	27.156	27.156	0	26.7311
FGEN.US	FibroGen Inc	20211005	9.93	10.29	9.93	10.25	787500	10.25	up	up	correct
FGF.US	FG Financial Group Inc	20211005	5.23	5.28	4.56	4.71	46200	4.71	down	down	correct
FGFPP.US	FG Financial Group Inc	20211005	25.04	25.05	24.975	25	2900	24.5073	down	down	correct
FHB.US	First Hawaiian Inc	20211005	29.66	29.79	29.32	29.59	448497	29.316	down	down	correct
FHLTU.US	Future Health Esg Corp Unit	20211005	10	10	9.92	9.92	298500	9.92	down	up	incorrect
FHN.US	PF	20211005	25.84	25.92	25.69	25.69	6990	25.3929	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20211005	13.4	13.69	13.18	13.62	49300	13.62	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20211005	41.72	42.57	41.32	42.44	651361	42.0343	up	up	correct
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20211005	9.67	9.74	9.65	9.71	144700	9.71	up	up	correct
FICVU.US	Frontier Investment Corp Units	20211005	9.82	9.89	9.82	9.85	152000	9.85	up	up	correct
FICVW.US	Frontier Investment Corp Warrants	20211005	0.95	0.95	0.4501	0.5	45137	0.5	down	down	correct
FINM.US	Marlin Technology Corporation	20211005	9.75	9.75	9.75	9.75	200	9.75
FINMU.US	Marlin Technology Corporation	20211005	10	10	10	10	100	10
FINMW.US	Marlin Technology Corporation	20211005	0.802	0.802	0.8	0.8	1896	0.8	down	down	correct
FISI.US	Financial Institutions Inc	20211005	31.235	31.51	31.13	31.35	29746	31.0841	up	up	correct
FISV.US	Fiserv Inc	20211005	108.19	109.22	107.63	108.02	2214500	108.02	down	down	correct
FITB.US	Fifth Third Bancorp	20211005	43.83	44.39	43.41	43.97	4123907	43.6695	up	up	correct
FITBI.US	Fifth Third Bancorp	20211005	27.61	27.87	27.49	27.53	37797	27.1223	down	down	correct
FITBO.US	Fifth Third Bancorp	20211005	26.03	26.06	25.78	25.78	16100	25.478	down	down	correct
FITBP.US	Fifth Third Bancorp	20211005	26.56	26.56	26.31	26.36	3400	25.9846	down	up	incorrect
FIVE.US	Five Below Inc	20211005	170.36	172	166.18	166.95	946200	166.95	down	down	correct
FIVN.US	Five9 Inc	20211005	156.83	157.57	152.108	154.2	3846600	154.2	down	up	incorrect
FIXX.US	Homology Medicines Inc	20211005	7.106	7.106	6.55	6.79	1065100	6.79	down	down	correct
FIZZ.US	National Beverage Corp	20211005	52.88	54.38	52.88	54.31	278542	51.1475	up	up	correct
FKWL.US	Franklin Wireless Corp	20211005	6.3	6.51	6.3	6.32	31500	6.32	up	up	correct
FLAC.US	Frazier Lifesciences Acquisition Corporation	20211005	9.84	9.84	9.84	9.84	0	9.84
FLACU.US	Frazier Lifesciences Acquisition Corporation	20211005	9.971	10.01	9.945	10.01	600	10.01	up	down	incorrect
FLACW.US	Frazier Lifesciences Acquisition Corp	20211005	0.63	0.63	0.63	0.63	0	0.63
FLDM.US	Fluidigm Corporation	20211005	5.91	6.02	5.64	5.64	682200	5.64	down	down	correct
FLEX.US	Flex Ltd	20211005	17.96	18.12	17.82	17.86	2653800	17.86	down	down	correct
FLGC.US	Flora Growth Corp	20211005	5.428	5.666	5.25	5.3	959100	5.3	down	up	incorrect
FLGT.US	Fulgent Genetics Inc	20211005	79.505	80.16	77.18	79.66	436400	79.66	up	up	correct
FLIC.US	The First of Long Island Corporation	20211005	20.94	21.01	20.62	20.97	42278	20.7699	up	up	correct
FLL.US	Full House Resorts Inc	20211005	11.3	11.65	10.78	11.19	304300	11.19	down	down	correct
FLMN.US	Falcon Minerals Corporation	20211005	5.66	5.6648	5.12	5.41	1854995	5.25	down	up	incorrect
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20211005	0.21	0.22	0.21	0.21	65772	0.21
FLNT.US	Fluent Inc	20211005	2.22	2.28	2.18	2.22	176700	2.22
FLUX.US	Flux Power Holdings Inc	20211005	5.15	5.36	4.85	5.24	614408	5.24	up	up	correct
FLWS.US	1	20211005	31	31.62	30.88	31.09	351900	31.09	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20211005	6.11	6.19	5.93	6.06	817300	6.06	down	down	correct
FLXS.US	Flexsteel Industries Inc	20211005	30.1	30.55	29.46	29.67	14589	29.4815	down	down	correct
FLYW.US	Flywire Corporation	20211005	45.07	46.82	45.02	45.12	81800	45.12	up	down	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20211005	22.66	23.2	22.6501	23.05	5598	22.912	up	up	correct
FMBH.US	First Mid Bancshares Inc	20211005	41.42	41.73	41	41.53	29748	41.3267	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20211005	19.34	19.58	19.12	19.41	561778	19.2755	up	down	incorrect
FMBIO.US	First Midwest Bancorp Inc	20211005	27.34	27.35	27.25	27.29	21600	26.8669	down	down	correct
FMBIP.US	First Midwest Bancorp Inc	20211005	27.49	27.62	27.4	27.49	9199	27.0629
FMIV.US	Forum Merger IV Corporation	20211005	9.745	9.76	9.745	9.76	1000	9.76	up	up	correct
FMIVU.US	Forum Merger IV Corporation	20211005	9.94	9.94	9.94	9.94	0	9.94
FMIVW.US	Forum Merger IV Corporation	20211005	1.08	1.1	1	1	8191	1	down	down	correct
FMNB.US	Farmers National Banc Corp	20211005	16.5	16.69	16.46	16.68	76935	16.5527	up	down	incorrect
FMTX.US	Forma Therapeutics Holdings Inc	20211005	24.15	24.99	23.64	24.89	229100	24.89	up	up	correct
FNCB.US	FNCB Bancorp Inc	20211005	8.5	8.6	8.4601	8.6	7439	8.5283	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20211005	12.84	13.1	12.6	12.6	11500	12.6	down	down	correct
FNHC.US	FedNat Holding Company	20211005	2.61	2.61	2.54	2.58	30200	2.58	down	down	correct
FNKO.US	Funko Inc	20211005	18.14	18.76	17.94	18.73	314400	18.73	up	up	correct
FNLC.US	The First Bancorp Inc	20211005	29.58	29.89	29.435	29.89	10305	29.5695	up	up	correct
FNWB.US	First Northwest Bancorp	20211005	18.1	18.27	17.87	17.98	17895	17.9118	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20211005	42.35	42.35	42.35	42.35	1300	42.0821
FOCS.US	Focus Financial Partners Inc	20211005	53.29	55.94	52.48	55.57	666600	55.57	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20211005	9.92	10.22	9.88	10.1	3668700	10.1	up	down	incorrect
FONR.US	FONAR Corporation	20211005	15.57	15.63	15.38	15.53	10900	15.53	down	down	correct
FORA.US	Forian Inc	20211005	10.43	10.43	10.08	10.32	19200	10.32	down	down	correct
FORD.US	Forward Industries Inc	20211005	2.25	2.29	2.19	2.23	53900	2.23	down	down	correct
FORE.US	Foresight Acquisition Corp	20211005	9.909	9.91	9.88	9.91	351300	9.91	up	up	correct
FOREU.US	Foresight Acquisition Corp	20211005	10.175	10.175	10.175	10.175	0	10.175
FOREW.US	Foresight Acquisition Corp	20211005	0.91	0.91	0.8712	0.8712	27868	0.8712	down	down	correct
FORM.US	FormFactor Inc	20211005	36.19	36.53	35.63	36.06	148200	36.06	down	down	correct
FORR.US	Forrester Research Inc	20211005	48.82	49.51	47.41	49.09	41600	49.09	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20211005	97.2	98.7	96.6	97.85	6800	97.85	up	up	correct
FOSL.US	Fossil Group Inc	20211005	12.62	12.68	12.25	12.26	258100	12.26	down	down	correct
FOX.US	Fox Corporation	20211005	38.37	38.86	38.26	38.63	802800	38.63	up	up	correct
FOXA.US	Fox Corporation	20211005	41.66	42.23	41.46	41.9	2897700	41.9	up	up	correct
FOXF.US	Fox Factory Holding Corp	20211005	147.44	150.671	146.41	148.97	222200	148.97	up	up	correct
FOXW.US	FoxWayne Enterprises Acquisition Corp	20211005	9.93	9.93	9.93	9.93	0	9.93
FOXWU.US	FoxWayne Enterprises Acquisition Corp	20211005	10.31	10.31	10.31	10.31	0	10.31
FOXWW.US	FoxWayne Enterprises Acquisition Corp	20211005	0.49	0.5099	0.448	0.46	5323	0.46	down	down	correct
FPAY.US	FlexShopper Inc	20211005	2.88	3.02	2.85	2.94	93500	2.94	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20211005	31.85	31.86	31.63	31.86	8514	31.5444	up	up	correct
FRBA.US	First Bank	20211005	14.39	14.58	14.372	14.45	39147	14.3911	up	down	incorrect
FRBK.US	Republic First Bancorp Inc	20211005	3.13	3.13	3.08	3.09	67300	3.09	down	down	correct
FREE.US	Whole Earth Brands Inc	20211005	11.46	11.77	11.41	11.7	135400	11.7	up	up	correct
FREEW.US	FREEW	20211005	1.41	1.48	1.41	1.44	25564	1.44	up	up	correct
FREQ.US	Frequency Therapeutics Inc	20211005	6.82	6.96	6.71	6.86	189400	6.86	up	up	correct
FRG.US	Franchise Group Inc	20211005	36.99	38.11	36.58	37.42	131200	36.9787	up	up	correct
FRGAP.US	Franchise Group Inc	20211005	26.7	26.71	26.518	26.692	11300	26.2233	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20211005	11.27	11.3	10.96	11.05	78400	11.05	down	down	correct
FRHC.US	Freedom Holding Corp	20211005	62.17	63.35	62.08	62.99	177100	62.99	up	down	incorrect
FRLN.US	Freeline Therapeutics Holdings plc	20211005	3.39	3.39	3.18	3.22	59300	3.22	down	down	correct
FRME.US	First Merchants Corporation	20211005	43.01	43.12	42.34	42.67	93103	42.357	down	up	incorrect
FROG.US	JFrog Ltd	20211005	31.5	32.42	31.435	31.58	513800	31.58	up	up	correct
FRON.US	Frontier Acquisition Corp	20211005	9.71	9.71	9.71	9.71	0	9.71
FRONU.US	Frontier Acquisition Corp	20211005	9.93	9.93	9.9	9.91	4900	9.91	down	up	incorrect
FRONW.US	Frontier Acquisition Corp	20211005	0.92	0.92	0.8713	0.8713	916	0.8713	down	up	incorrect
FROPX.US	FROPX	20211005	22.73	22.73	22.73	22.73	0	22.0809
FRPH.US	FRP Holdings Inc	20211005	56	56	55.6	55.6	12600	55.6	down	down	correct
FRPT.US	Freshpet Inc	20211005	146.1	147.74	143.33	144.6	484900	144.6	down	down	correct
FRSG.US	First Reserve Sustainable Growth Corp	20211005	9.865	9.9	9.83	9.885	32000	9.885	up	up	correct
FRSGU.US	First Reserve Sustainable Growth Corp	20211005	10.05	10.05	10.05	10.05	0	10.05
FRSGW.US	First Reserve Sustainable Growth Corp	20211005	0.7576	0.8299	0.7576	0.7801	15476	0.7801	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20211005	40.61	41.37	40.18	40.21	827400	40.21	down	up	incorrect
FRST.US	Primis Financial Corp	20211005	14.84	14.84	14.69	14.72	20830	14.6283	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20211005	2.867	2.92	2.78	2.85	1350800	2.85	down	down	correct
FRTA.US	Forterra Inc	20211005	23.62	23.67	23.49	23.65	118500	23.65	up	up	correct
FRWAU.US	PWP Forward Acquisition Corp. I	20211005	9.95	9.95	9.95	9.95	0	9.95
FSBC.US	Five Star Bancorp	20211005	24.17	24.77	23.85	24.67	7700	24.5219	up	up	correct
FSBW.US	FS Bancorp Inc	20211005	35.3	35.3	34.56	34.56	5421	34.4139	down	down	correct
FSEA.US	First Seacoast Bancorp	20211005	9.8	9.8	9.78	9.78	1000	9.78	down	down	correct
FSFG.US	First Savings Financial Group Inc	20211005	28.05	28.9	27.8102	28.54	13022	28.291	up	down	incorrect
FSLR.US	First Solar Inc	20211005	95.61	96.67	95.05	95.6	814400	95.6	down	down	correct
FSRX.US	FinServ Acquisition Corp. II	20211005	9.77	9.77	9.77	9.77	1400	9.77
FSRXU.US	FinServ Acquisition Corp. II	20211005	9.91	9.92	9.88	9.88	34500	9.88	down	down	correct
FSSI.US	Fortistar Sustainable Solutions Corp	20211005	9.71	9.77	9.71	9.77	64500	9.77	up	down	incorrect
FSSIU.US	Fortistar Sustainable Solutions Corp	20211005	9.98	9.98	9.98	9.98	0	9.98
FSSIW.US	Fortistar Sustainable Solutions Corp	20211005	0.7201	0.7201	0.6591	0.6591	4510	0.6591	down	down	correct
FSTR.US	L.B. Foster Company	20211005	15.53	15.67	15.39	15.67	13200	15.67	up	up	correct
FSTX.US	F	20211005	7.26	7.4	7.09	7.31	28500	7.31	up	down	incorrect
FSV.US	FirstService Corporation	20211005	178.71	180.77	178.71	180.15	28731	179.9812	up	down	incorrect
FTAA.US	FTAC Athena Acquisition Corp	20211005	9.93	9.93	9.93	9.93	0	9.93
FTAAU.US	FTAC Athena Acquisition Corp	20211005	10.15	10.15	10.15	10.15	0	10.15
FTAAW.US	FTAC Athena Acquisition Corp	20211005	1.3	1.3	1.17	1.27	4210	1.27	down	down	correct
FTAI.US	PC	20211005	26.77	26.77	26.6	26.7	4503	26.1743	down	down	correct
FTCI.US	FTC Solar Inc	20211005	6.96	7	6.443	6.69	972100	6.69	down	down	correct
FTCV.US	Fintech Acquisition Corp. V	20211005	10.06	10.09	10.04	10.06	265600	10.06
FTCVU.US	Fintech Acquisition Corp. V	20211005	10.713	10.713	10.713	10.713	100	10.713
FTCVW.US	Fintech Acquisition Corp. V	20211005	2.01	2.08	2.01	2.045	9200	2.045	up	down	incorrect
FTDR.US	Frontdoor Inc	20211005	41.04	41.92	40.03	41.65	532100	41.65	up	up	correct
FTEK.US	Fuel Tech Inc	20211005	1.72	1.76	1.66	1.69	396200	1.69	down	up	incorrect
FTFT.US	Future FinTech Group Inc	20211005	2	2.17	1.98	2.14	1543500	2.14	up	up	correct
FTHM.US	Fathom Holdings Inc	20211005	25.73	25.906	25.3	25.33	30500	25.33	down	down	correct
FTNT.US	Fortinet Inc	20211005	293.62	301	291.62	298.52	1048200	298.52	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20211005	9.75	9.85	9.71	9.8	339900	9.8	up	up	correct
FTPAU.US	FTAC Parnassus Acquisition Corp	20211005	10.02	10.02	9.96	9.98	86700	9.98	down	down	correct
FTPAW.US	FTAC Parnassus Acquisition Corp	20211005	1.1	1.17	1.09	1.17	63868	1.17	up	up	correct
FTRP.US	Field Trip Health Ltd. Common Shares	20211005	4.36	4.455	4.27	4.43	49200	4.43	up	up	correct
FTVI.US	FinTech Acquisition Corp. VI Class A Common Stock	20211005	9.96	9.96	9.96	9.96	0	9.96
FTVIU.US	FinTech Acquisition Corp. VI Units	20211005	9.945	9.945	9.945	9.945	0	9.945
FTVIW.US	FinTech Acquisition Corp. VI Warrants	20211005	1.12	1.12	1.12	1.12	400	1.12
FULC.US	Fulcrum Therapeutics Inc	20211005	26.25	26.75	24.89	24.96	473500	24.96	down	down	correct
FULT.US	Fulton Financial Corporation	20211005	15.9	16.07	15.76	15.92	843472	15.7132	up	up	correct
FULTP.US	Fulton Financial Corporation	20211005	26.34	26.47	26.13	26.13	7600	25.8141	down	up	incorrect
FUNC.US	First United Corporation	20211005	18.4	18.65	18.35	18.62	9676	18.4696	up	down	incorrect
FUND.US	Sprott Focus Trust Inc	20211005	8.34	8.41	8.2726	8.41	13211	8.0197	up	up	correct
FUSB.US	First US Bancshares Inc	20211005	10.8	11	10.8	10.88	9420	10.8509	up	up	correct
FUSN.US	Fusion Pharmaceuticals Inc	20211005	7.6	7.62	7.31	7.46	18726	7.46	down	down	correct
FUTU.US	Futu Holdings Limited	20211005	82.72	86.58	82.12	84.79	3755900	84.79	up	up	correct
FUV.US	Arcimoto Inc	20211005	10.57	10.65	10.12	10.49	858300	10.49	down	down	correct
FVCB.US	FVCBankcorp Inc	20211005	19.85	20.31	19.82	20.15	38100	20.15	up	up	correct
FVE.US	Five Star Senior Living Inc	20211005	4.15	4.16	4	4.02	54400	4.02	down	down	correct
FWAC.US	Fifth Wall Acquisition Corp. III	20211005	9.885	9.9	9.84	9.9	5100	9.9	up	up	correct
FWBI.US	First Wave BioPharma Inc	20211005	2.83	2.84	2.71	2.75	177472	2.75	down	down	correct
FWONA.US	Formula One Group	20211005	47.94	48.79	47.86	48.6	41300	48.6	up	up	correct
FWONK.US	Formula One Group	20211005	52.26	53.019	52.15	52.9	544800	52.9	up	down	incorrect
FWRD.US	Forward Air Corporation	20211005	84	86.65	83.88	85.13	87437	84.9581	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20211005	21.95	22.85	21	21.3	845400	21.3	down	down	correct
FXNC.US	First National Corporation	20211005	22.7	22.7	22.7	22.7	341	22.5814
FYBR.US	Frontier Communications Parent Inc	20211005	26.88	28.37	26.79	27.43	1168000	27.43	up	up	correct
GABC.US	German American Bancorp Inc	20211005	38.9	39.52	38.52	39.42	44601	39.2244	up	up	correct
GACQ.US	Global Consumer Acquisition Corp. Common Stock	20211005	9.86	9.87	9.8	9.86	68600	9.86
GACQU.US	Global Consumer Acquisition Corp. Unit	20211005	10.08	10.08	10.03	10.04	83900	10.04	down	down	correct
GACQW.US	Global Consumer Acquisition Corp. Warrant	20211005	0.4401	0.4779	0.43	0.468	41304	0.468	up	down	incorrect
GAIA.US	Gaia Inc	20211005	9.82	9.82	9.38	9.51	20800	9.51	down	down	correct
GAIN.US	Gladstone Investment Corporation	20211005	13.99	14.15	13.96	14.01	66102	13.7398	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20211005	25.8944	25.8944	25.85	25.88	2540	25.5701	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20211005	26.27	26.298	26.11	26.28	3000	26.035	up	up	correct
GALT.US	Galectin Therapeutics Inc	20211005	3.71	3.78	3.53	3.62	259600	3.62	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20211005	8.59	8.877	8.52	8.53	204500	8.53	down	down	correct
GAMC.US	Golden Arrow Merger Corp	20211005	9.76	9.76	9.76	9.76	0	9.76
GAMCU.US	Golden Arrow Merger Corp	20211005	9.9	9.9	9.9	9.9	0	9.9
GAMCW.US	Golden Arrow Merger Corp	20211005	0.5199	0.5199	0.5199	0.5199	315	0.5199
GAME.US	Engine Media Holdings Inc. Common Stock	20211005	4.32	4.71	4.1	4.7	751400	4.7	up	up	correct
GAN.US	GAN Limited	20211005	14.71	14.949	14.47	14.53	483716	14.53	down	up	incorrect
GANX.US	Gain Therapeutics Inc	20211005	7.18	7.479	7.1	7.15	21900	7.15	down	down	correct
GASS.US	StealthGas Inc	20211005	2.71	2.8	2.71	2.75	87600	2.75	up	up	correct
GATEU.US	Marblegate Acquisition Corp. Unit	20211005	9.97	9.97	9.93	9.93	40100	9.93	down	down	correct
GBCI.US	Glacier Bancorp Inc	20211005	56.55	56.76	55.09	55.41	465170	54.7749	down	down	correct
GBDC.US	Golub Capital BDC Inc	20211005	15.88	15.9865	15.83	15.98	515484	15.6675	up	up	correct
GBIO.US	Generation Bio Co	20211005	23.83	24.43	23.48	23.72	236300	23.72	down	down	correct
GBLI.US	Global Indemnity Group LLC	20211005	26.58	26.58	26.58	26.58	216	26.3265
GBLIL.US	Global Indemnity Limited SUB NT 47	20211005	25.9001	26.0755	25.82	25.82	6646	25.82	down	up	incorrect
GBNH.US	Greenbrook TMS Inc	20211005	7.42	7.6	7	7	20400	7	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20211005	11.5	11.5	11.5	11.5	200	11.5
GBOX.US	GreenBox POS	20211005	7.9	8.08	7.86	7.94	131400	7.94	up	up	correct
GBRG.US	Goldenbridge Acquisition Limited	20211005	9.91	9.91	9.91	9.91	526	9.91
GBRGR.US	Goldenbridge Acquisition Limited	20211005	0.368	0.37	0.365	0.37	14937	0.37	up	up	correct
GBRGU.US	Goldenbridge Acquisition Limited	20211005	10.41	10.41	10.41	10.41	0	10.41
GBRGW.US	Goldenbridge Acquisition Limited	20211005	0.28	0.28	0.2699	0.27	4500	0.27	down	down	correct
GBS.US	GBS Inc	20211005	2.43	2.43	2.276	2.32	146900	2.32	down	down	correct
GBT.US	Global Blood Therapeutics Inc	20211005	26.09	26.64	25.28	25.81	1221200	25.81	down	down	correct
GCAC.US	Growth Capital Acquisition Corp	20211005	9.9	9.94	9.9	9.94	5300	9.94	up	up	correct
GCACU.US	Growth Capital Acquisition Corp	20211005	10.34	10.34	10.25	10.25	1000	10.25	down	up	incorrect
GCACW.US	Growth Capital Acquisition Corp	20211005	1.04	1.04	1.04	1.04	500	1.04
GCBC.US	Greene County Bancorp Inc	20211005	34.72	34.9031	34.57	34.9031	990	34.7741	up	up	correct
GCMG.US	GCM Grosvenor Inc	20211005	11.33	11.56	11	11.24	146200	11.1425	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20211005	1.9	1.9	1.9	1.9	28	1.9
GCREX.US	Griffin Institutional Access Real Estate	20211005	26.32	26.32	26.32	26.32	0	25.9765
GDEN.US	Golden Entertainment Inc	20211005	49.15	51.19	48.4	50.02	127000	50.02	up	down	incorrect
GDEV.US	Nexters Inc. Ordinary Shares	20211005	7.45	8.25	7.45	8.06	177400	8.06	up	up	correct
GDEVW.US	Nexters Inc. Warrant	20211005	1.05	1.05	0.9002	0.92	21368	0.92	down	down	correct
GDRX.US	GoodRx Holdings Inc	20211005	41.02	44.1488	40.67	43.12	1495902	43.12	up	up	correct
GDS.US	GDS Holdings Limited	20211005	54.3	55.06	53.78	54.64	1178600	54.64	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20211005	28.18	29	27.9	28.98	403300	28.98	up	up	correct
GECC.US	Great Elm Capital Corporation	20211005	3.48	3.494	3.42	3.465	54516	3.3631	down	down	correct
GECCM.US	GECCM	20211005	25.03	25.15	25.03	25.05	1179	25.05	up	up	correct
GECCN.US	Great Elm Capital	20211005	25.14	25.14	25.1	25.14	3200	24.7332
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20211005	25.35	25.43	25.2	25.43	11900	25.0629	up	up	correct
GEG.US	Great Elm Group Inc	20211005	2.21	2.21	2.11	2.19	17100	2.19	down	up	incorrect
GENC.US	Gencor Industries Inc	20211005	10.92	11.15	10.92	11.05	3200	11.05	up	up	correct
GENE.US	Genetic Technologies Limited	20211005	3.13	3.14	3.03	3.07	98100	3.07	down	down	correct
GEOS.US	Geospace Technologies Corporation	20211005	9.42	9.89	9.42	9.6	23200	9.6	up	up	correct
GERN.US	Geron Corporation	20211005	1.35	1.4	1.33	1.33	1275300	1.33	down	down	correct
GEVO.US	Gevo Inc	20211005	6.34	6.43	6.15	6.31	4319000	6.31	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20211005	3.33	3.51	3.2	3.5	380300	3.5	up	up	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20211005	0.9	1.3	0.8	0.8	24770	0.8	down	down	correct
GFED.US	Guaranty Federal Bancshares Inc	20211005	24	24	24	24	600	23.8501
GGAL.US	Grupo Financiero Galicia S.A	20211005	10.21	10.43	10.12	10.31	504100	10.31	up	up	correct
GGGV.US	G3 VRM Acquisition Corp. Class A Common Stock	20211005	9.99	9.99	9.99	9.99	0	9.99
GGGVR.US	G3 VRM Acquisition Corp. Rights	20211005	0.3151	0.3152	0.3151	0.3152	2445	0.3152	up	down	incorrect
GGGVU.US	G3 VRM Acquisition Corp. Units	20211005	10.2	10.2	10.2	10.2	0	10.2
GGMC.US	Glenfarne Merger Corp	20211005	9.68	9.68	9.68	9.68	0	9.68
GGMCU.US	Glenfarne Merger Corp	20211005	9.75	9.75	9.75	9.75	0	9.75
GGPI.US	Gores Guggenheim Inc	20211005	10.17	10.18	10.13	10.14	1290300	10.14	down	down	correct
GGPIU.US	Gores Guggenheim Inc	20211005	10.59	10.61	10.5	10.59	5000	10.59
GGPIW.US	Gores Guggenheim Inc	20211005	2.09	2.09	2	2.05	251373	2.05	down	down	correct
GH.US	Guardant Health Inc	20211005	105.59	109.28	102.57	105.4	1100400	105.4	down	down	correct
GHAC.US	Gaming & Hospitality Acquisition Corp	20211005	9.73	9.76	9.7	9.76	60200	9.76	up	down	incorrect
GHACU.US	Gaming & Hospitality Acquisition Corp	20211005	9.915	9.92	9.915	9.92	39000	9.92	up	up	correct
GHACW.US	Gaming & Hospitality Acquisition Corp	20211005	0.7	0.71	0.7	0.7	14873	0.7
GHRS.US	GH Research PLC Ordinary Shares	20211005	20.98	22.232	20.98	21.6	79600	21.6	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20211005	1.18	1.206	1.12	1.16	529400	1.16	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20211005	4.08	4.23	4.03	4.15	21500	4.15	up	up	correct
GIGGU.US	GigCapital4 Inc	20211005	10.15	10.15	10.13	10.13	1000	10.13	down	down	correct
GIGGW.US	GigCapital4 Inc	20211005	1.03	1.03	0.88	0.88	9152	0.88	down	up	incorrect
GIGM.US	GigaMedia Limited	20211005	2.45	2.49	2.45	2.47	9500	2.47	up	up	correct
GIII.US	G	20211005	29.28	29.47	28.67	28.9	294300	28.9	down	down	correct
GIIX.US	Gores Holdings VIII Inc	20211005	9.88	9.88	9.88	9.88	100	9.88
GIIXU.US	Gores Holdings VIII Inc	20211005	9.93	9.93	9.93	9.93	1000	9.93
GIIXW.US	Gores Holdings VIII Inc	20211005	1.17	1.18	1.15	1.15	20253	1.15	down	up	incorrect
GILD.US	Gilead Sciences Inc	20211005	67.45	68.1298	67.24	67.4	7236740	66.7223	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20211005	8.4	8.57	8.37	8.45	393600	8.45	up	down	incorrect
GIPR.US	Generation Income Properties Inc. Common Stock	20211005	8.8	8.8	8.2	8.7999	2601	8.6759	down	down	correct
GIPRW.US	Generation Income Properties Inc Warrant	20211005	0.75	1.06	0.75	1.06	2080	1.06	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20211005	27.55	27.55	27.55	27.55	0	27.1905
GIWWU.US	GigInternational1 Inc	20211005	10.25	10.25	10.25	10.25	0	10.25
GIWWW.US	GigInternational1 Inc. Warrant	20211005	0.7	0.7	0.69	0.69	3115	0.69	down	down	correct
GLAD.US	Gladstone Capital Corporation	20211005	11.38	11.51	11.38	11.42	60097	11.2303	up	up	correct
GLADL.US	GLADL	20211005	25.28	25.303	25.28	25.303	1200	24.9672	up	down	incorrect
GLAQ.US	Globis Acquisition Corp	20211005	10.04	10.04	10.04	10.04	1900	10.04
GLAQU.US	Globis Acquisition Corp	20211005	10.66	10.67	10.66	10.67	1900	10.67	up	up	correct
GLAQW.US	Globis Acquisition Corp	20211005	0.64	0.68	0.62	0.68	30553	0.68	up	up	correct
GLBE.US	Global	20211005	65.71	68.84	64.08	64.98	1661400	64.98	down	down	correct
GLBFX.US	GL Beyond Income Fund	20211005	0.48	0.48	0.48	0.48	0	0.48
GLBLU.US	Cartesian Growth Corporation	20211005	10.18	10.21	10.17	10.18	9400	10.18
GLBLW.US	Cartesian Growth Corporation	20211005	1.1	1.1	1.01	1.09	214526	1.09	down	down	correct
GLBS.US	Globus Maritime Limited	20211005	2.87	2.99	2.77	2.82	416500	2.82	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20211005	14.6	14.72	14.39	14.61	313000	14.61	up	up	correct
GLEE.US	Gladstone Acquisition Corp. Class A Common Stock	20211005	10.1	10.1	9.921	9.992	500	9.992	down	down	correct
GLEEU.US	Gladstone Acquisition Corp. Unit	20211005	10.09	10.16	10.09	10.16	26100	10.16	up	down	incorrect
GLEEW.US	Gladstone Acquisition Corp. Warrant	20211005	0.5	0.5	0.45	0.45	75800	0.45	down	down	correct
GLG.US	TD Holdings Inc	20211005	0.66	0.69	0.65	0.67	386100	0.67	up	up	correct
GLHA.US	Glass Houses Acquisition Corp	20211005	9.69	9.79	9.69	9.76	6100	9.76	up	up	correct
GLHAU.US	Glass Houses Acquisition Corp	20211005	9.99	10	9.99	10	5200	10	up	up	correct
GLHAW.US	Glass Houses Acquisition Corp	20211005	0.66	0.66	0.65	0.65	3720	0.65	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20211005	2.69	2.7	2.58	2.6	61700	2.6	down	down	correct
GLNG.US	Golar LNG Limited	20211005	13.36	13.4	12.83	13.14	1199335	13.14	down	up	incorrect
GLPG.US	Galapagos NV	20211005	49.93	50.81	49.92	50.57	364100	50.57	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20211005	47.41	48.1	47.09	47.75	1009292	46.8279	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20211005	7.23	7.34	7.19	7.33	90000	7.33	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20211005	27.28	27.28	27.28	27.28	0	26.924
GLSI.US	Greenwich LifeSciences Inc	20211005	36.7	38.15	36.27	37.76	48300	37.76	up	up	correct
GLSPT.US	Global SPAC Partners Co	20211005	9.981	9.981	9.981	9.981	0	9.981
GLSPU.US	Global SPAC Partners Co	20211005	10.3	10.3	10.3	10.3	0	10.3
GLSPW.US	Global SPAC Partners Co	20211005	0.4999	0.4999	0.4341	0.4899	1201	0.4899	down	down	correct
GLTO.US	Galecto Inc	20211005	3.42	3.48	3.36	3.42	72900	3.42
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20211005	19.23	19.985	18.8	19.82	80000	19.82	up	up	correct
GLYC.US	GlycoMimetics Inc	20211005	1.96	1.98	1.91	1.97	315100	1.97	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20211005	6.45	6.6	6.25	6.46	185900	6.46	up	up	correct
GMBLW.US	Esports Entertainment Group Inc	20211005	4.24	4.24	4.24	4.24	52	4.24
GMBT.US	Queen's Gambit Growth Capital	20211005	9.91	9.91	9.9	9.9	1900	9.9	down	up	incorrect
GMBTU.US	Queen's Gambit Growth Capital	20211005	9.3737	10.21	9.3737	10.13	2064	10.13	up	up	correct
GMBTW.US	Queen's Gambit Growth Capital	20211005	0.85	0.866	0.71	0.866	104714	0.866	up	up	correct
GMDA.US	Gamida Cell Ltd	20211005	3.97	3.97	3.74	3.82	235500	3.82	down	down	correct
GMII.US	Gores Metropoulos II Inc	20211005	9.89	9.92	9.89	9.9	12600	9.9	up	up	correct
GMIIU.US	Gores Metropoulos II Inc	20211005	10.19	10.22	10.19	10.21	12200	10.21	up	up	correct
GMIIW.US	Gores Metropoulos II Inc	20211005	1.66	1.66	1.66	1.66	2291	1.66
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20211005	26.9	26.9	26.9	26.9	0	26.549
GMTX.US	Gemini Therapeutics Inc	20211005	3.81	3.957	3.79	3.81	223100	3.81
GMVD.US	G Medical Innovations Holdings Ltd	20211005	2.16	2.286	2.13	2.21	45800	2.21	up	up	correct
GMVDW.US	G Medical Innovations Holdings Ltd. Warrants	20211005	0.45	0.45	0.3398	0.39	17973	0.39	down	down	correct
GNAC.US	Group Nine Acquisition Corp	20211005	9.85	9.85	9.85	9.85	200	9.85
GNACU.US	Group Nine Acquisition Corp	20211005	9.93	9.93	9.93	9.93	100	9.93
GNACW.US	Group Nine Acquisition Corp	20211005	0.6798	0.6798	0.65	0.6599	3028	0.6599	down	up	incorrect
GNCA.US	Genocea Biosciences Inc	20211005	1.84	1.85	1.73	1.8	350300	1.8	down	down	correct
GNFT.US	Genfit SA	20211005	3.714	3.75	3.61	3.75	3600	3.75	up	up	correct
GNLN.US	Greenlane Holdings Inc	20211005	2.4	2.42	2.295	2.38	762600	2.38	down	up	incorrect
GNOG.US	Golden Nugget Online Gaming Inc	20211005	17.618	18.185	17.48	17.75	336500	17.75	up	up	correct
GNPX.US	Genprex Inc	20211005	2.63	2.7	2.6	2.65	167300	2.65	up	up	correct
GNSS.US	Genasys Inc	20211005	5.06	5.16	5	5.13	66500	5.13	up	down	incorrect
GNTX.US	Gentex Corporation	20211005	33.7	33.98	33.51	33.91	1297852	33.7899	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20211005	35.9002	36.1	35.205	35.84	7877	35.6461	down	down	correct
GNUS.US	Genius Brands International Inc	20211005	1.31	1.36	1.3	1.34	3840500	1.34	up	up	correct
GO.US	Grocery Outlet Holding Corp	20211005	21.18	21.76	21.18	21.57	1676100	21.57	up	up	correct
GOBI.US	Gobi Acquisition Corp. Class A Ordinary Shares	20211005	9.67	9.67	9.67	9.67	0	9.67
GOCO.US	GoHealth Inc	20211005	4.845	5.005	4.715	4.95	4497700	4.95	up	up	correct
GOEV.US	Canoo Inc	20211005	6.89	7.025	6.78	6.87	2194300	6.87	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20211005	1.7	1.7	1.56	1.58	81824	1.58	down	down	correct
GOGL.US	Golden Ocean Group Limited	20211005	10.89	11.28	10.83	11.13	1993816	10.1666	up	down	incorrect
GOGO.US	Gogo Inc	20211005	17.08	17.66	16.73	17.15	1706100	17.15	up	down	incorrect
GOOD.US	Gladstone Commercial Corporation	20211005	21.83	21.865	21.32	21.39	152397	21.0449	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20211005	26.6	26.75	26.58	26.643	2700	26.2354	up	down	incorrect
GOOG.US	Alphabet Inc	20211005	2680	2747.24	2680	2723.54	1206300	2723.54	up	up	correct
GOOGL.US	Alphabet Inc	20211005	2680.8201	2744.49	2680.8201	2720.46	1620200	2720.46	up	up	correct
GOSS.US	Gossamer Bio Inc	20211005	12.47	12.6	12.07	12.22	496900	12.22	down	down	correct
GOVX.US	GeoVax Labs Inc	20211005	4.08	4.18	3.95	3.97	310239	3.97	down	down	correct
GOVXW.US	GeoVax Labs Inc	20211005	1.32	1.36	1.31	1.31	1874	1.31	down	down	correct
GP.US	GreenPower Motor Company Inc	20211005	13.81	14	13.34	13.53	59861	13.53	down	up	incorrect
GPCO.US	Golden Path Acquisition Corporation Ordinary Shares	20211005	9.932	9.932	9.93	9.93	3600	9.93	down	down	correct
GPCOR.US	Golden Path Acquisition Corporation Rights	20211005	0.61	0.61	0.4949	0.4999	11311	0.4999	down	up	incorrect
GPCOU.US	Golden Path Acquisition Corporation Units	20211005	10.5	10.5	10.5	10.5	0	10.5
GPCOW.US	Golden Path Acquisition Corporation Warrant	20211005	0.2301	0.2301	0.2121	0.23	27639	0.23	down	down	correct
GPP.US	Green Plains Partners LP	20211005	13.31	13.6464	13.17	13.46	39667	13.0835	up	up	correct
GPRE.US	Green Plains Inc	20211005	34.56	35.14	33.55	34.51	557700	34.51	down	down	correct
GPRO.US	GoPro Inc	20211005	9.13	9.21	8.99	9.15	1782900	9.15	up	up	correct
GRAY.US	Graybug Vision Inc	20211005	3.24	3.245	3.12	3.22	93500	3.22	down	up	incorrect
GRBK.US	Green Brick Partners Inc	20211005	20.49	20.77	20.12	20.34	621900	20.34	down	down	correct
GRCL.US	Gracell Biotechnologies Inc	20211005	14.38	15	13.14	14.77	27100	14.77	up	down	incorrect
GRCY.US	Greencity Acquisition Corporation	20211005	10.19	10.19	10.19	10.19	0	10.19
GRCYU.US	Greencity Acquisition Corporation	20211005	10.38	10.38	10.38	10.38	0	10.38
GRCYW.US	Greencity Acquisition Corporation	20211005	0.24	0.24	0.24	0.24	900	0.24
GREE.US	Greenidge Generation Holdings Inc	20211005	26.13	27.49	25.11	25.4	1759100	25.4	down	down	correct
GRFS.US	Grifols S.A	20211005	15.25	15.25	14.9	14.9	722900	14.9	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20211005	27.98	27.98	27.98	27.98	0	27.6149
GRIL.US	Muscle Maker Inc	20211005	1.12	1.12	1.06	1.07	100500	1.07	down	down	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20211005	15.07	15.6	14.99	15.4	223361	14.6405	up	up	correct
GRMN.US	Garmin Ltd	20211005	156	158.04	153.3275	157.28	734036	156.4976	up	up	correct
GRNQ.US	Greenpro Capital Corp	20211005	0.621	0.64	0.583	0.618	3313300	0.618	down	down	correct
GRNV.US	GreenVision Acquisition Corp	20211005	28	28.07	27.86	28.06	8008	28.06	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20211005	3.14	3.65	3.12	3.33	3840300	3.33	up	up	correct
GROMW.US	Grom Social Enterprises Inc. Warrants	20211005	0.91	0.9533	0.8199	0.875	17634	0.875	down	down	correct
GROW.US	U.S. Global Investors Inc	20211005	5.8	6	5.6701	5.95	71213	5.927	up	up	correct
GRPH.US	Graphite Bio Inc. Common Stock	20211005	15.37	16.32	14.1	14.28	239700	14.28	down	down	correct
GRPN.US	Groupon Inc	20211005	23.18	23.62	22.72	23	779600	23	down	down	correct
GRTS.US	Gritstone bio Inc	20211005	9.87	10.1	9.65	9.8	633300	9.8	down	down	correct
GRTX.US	Galera Therapeutics Inc	20211005	7.6	8.34	7.6	7.94	712000	7.94	up	up	correct
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20211005	15.18	15.38	15.18	15.34	1562000	15.34	up	up	correct
GRVI.US	Grove Inc. Common Stock	20211005	5	5.04	4.81	4.84	73700	4.84	down	down	correct
GRVY.US	Gravity Co. Ltd	20211005	87.27	91.13	87.27	87.5	11576	87.5	up	down	incorrect
GRWG.US	GrowGeneration Corp	20211005	23.32	24.32	23.24	23.4	1081700	23.4	up	down	incorrect
GSAQ.US	Global Synergy Acquisition Corp	20211005	9.815	9.83	9.81	9.83	39736	9.83	up	up	correct
GSAQU.US	Global Synergy Acquisition Corp	20211005	10.09	10.1	10.05	10.05	6500	10.05	down	down	correct
GSAQW.US	Global Synergy Acquisition Corp	20211005	0.61	0.61	0.5487	0.61	6578	0.61
GSBC.US	Great Southern Bancorp Inc	20211005	55.8	56.11	55.51	55.92	13797	55.5793	up	up	correct
GSEV.US	Gores Holdings VII Inc	20211005	9.815	9.85	9.78	9.85	1400	9.85	up	down	incorrect
GSEVU.US	Gores Holdings VII Inc	20211005	9.99	9.99	9.9	9.9	1800	9.9	down	down	correct
GSEVW.US	Gores Holdings VII Inc	20211005	1.12	1.12	1.12	1.12	145	1.12
GSHD.US	Goosehead Insurance Inc	20211005	153.37	163.075	152.12	159.49	91200	159.49	up	up	correct
GSIT.US	GSI Technology Inc	20211005	5.45	5.68	5.31	5.43	48400	5.43	down	down	correct
GSKY.US	GreenSky Inc	20211005	11.14	11.42	11.12	11.39	3520900	11.39	up	down	incorrect
GSM.US	Ferroglobe PLC	20211005	9.42	9.54	8.41	8.64	2539700	8.64	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20211005	1.64	1.68	1.55	1.56	78300	1.56	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20211005	0.0714	0.0714	0.0706	0.0714	4209	0.0714
GSRDX.US	GSRDX	20211005	10.31	10.31	10.31	10.31	0	10.31
GSREX.US	GSREX	20211005	10.31	10.31	10.31	10.31	0	10.31
GSRHX.US	GSRHX	20211005	10.78	10.78	10.78	10.78	0	10.78
GSRJX.US	GSRJX	20211005	10.32	10.32	10.32	10.32	0	10.32
GSRQX.US	GSRQX	20211005	10.48	10.48	10.48	10.48	0	10.48
GT.US	The Goodyear Tire & Rubber Company	20211005	19.28	19.48	18.94	19.17	3679500	19.17	down	down	correct
GTBP.US	GT Biopharma Inc	20211005	5.9	6.07	5.58	5.85	675800	5.85	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20211005	6.02	6.376	6	6.28	51700	6.28	up	up	correct
GTH.US	Genetron Holdings Limited	20211005	13.04	13.55	13.02	13.5	115400	13.5	up	down	incorrect
GTHX.US	G1 Therapeutics Inc	20211005	13.13	13.24	12.2	12.66	2330700	12.66	down	up	incorrect
GTIM.US	Good Times Restaurants Inc	20211005	5.41	5.69	5.41	5.64	127100	5.64	up	up	correct
GTPA.US	Gores Technology Partners Inc	20211005	9.779	9.84	9.779	9.84	400	9.84	up	up	correct
GTPAU.US	Gores Technology Partners Inc	20211005	10	10	10	10	0	10
GTPAW.US	Gores Technology Partners Inc	20211005	1.15	1.15	1.15	1.15	50000	1.15
GTPB.US	Gores Technology Partners II Inc	20211005	9.75	9.75	9.75	9.75	0	9.75
GTPBU.US	Gores Technology Partners II Inc	20211005	9.998	9.998	9.998	9.998	0	9.998
GTX.US	Garrett Motion Inc	20211005	7.64	7.64	7.36	7.42	110791	7.42	down	up	incorrect
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20211005	8.24	8.25	8.2	8.2	20700	8.2	down	down	correct
GTYH.US	GTY Technology Holdings Inc	20211005	7.25	7.35	7.08	7.31	23200	7.31	up	down	incorrect
GURE.US	Gulf Resources Inc	20211005	4.44	4.49	4.44	4.45	11300	4.45	up	up	correct
GVP.US	GSE Systems Inc	20211005	1.39	1.43	1.35	1.4	36400	1.4	up	up	correct
GWGH.US	GWG Holdings Inc	20211005	9.55	9.755	9.55	9.755	2000	9.755	up	up	correct
GWII.US	Good Works II Acquisition Corp. Common Stock	20211005	9.76	9.78	9.76	9.765	10300	9.765	up	down	incorrect
GWIIW.US	Good Works II Acquisition Corp. Warrant	20211005	0.501	0.595	0.46	0.595	8768	0.595	up	down	incorrect
GWRS.US	Global Water Resources Inc	20211005	18.97	19.2	18.84	18.92	13268	18.8429	down	down	correct
GXII.US	GX Acquisition Corp. II	20211005	9.74	9.74	9.74	9.74	0	9.74
GXIIU.US	GX Acquisition Corp. II	20211005	9.877	9.877	9.877	9.877	0	9.877
GYRO.US	Gyrodyne LLC	20211005	13.28	13.28	13.28	13.28	0	13.28
HA.US	Hawaiian Holdings Inc	20211005	22.56	23.14	22.26	22.6	640700	22.6	up	up	correct
HAAC.US	Health Assurance Acquisition Corp	20211005	9.79	9.81	9.79	9.8	428600	9.8	up	up	correct
HAACU.US	Health Assurance Acquisition Corp	20211005	9.98	10.08	9.98	10.04	16500	10.04	up	up	correct
HAACW.US	Health Assurance Acquisition Corp	20211005	0.972	1.02	0.9	0.98	55500	0.98	up	up	correct
HAFC.US	Hanmi Financial Corporation	20211005	20.35	20.35	20	20.11	135318	19.9379	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20211005	44	44.33	43.12	43.61	615000	43.61	down	down	correct
HALL.US	Hallmark Financial Services Inc	20211005	3.66	3.67	3.53	3.63	104500	3.63	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20211005	39.91	40.94	39.41	39.79	812031	39.79	down	up	incorrect
HAPP.US	Happiness Biotech Group Limited	20211005	0.923	0.95	0.9	0.907	207200	0.907	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20211005	7.435	7.545	7.18	7.45	255700	7.45	up	up	correct
HAS.US	Hasbro Inc	20211005	86.98	87.72	86.08	87.12	970596	86.5067	up	up	correct
HAYN.US	Haynes International Inc	20211005	37.65	38.18	37.235	37.55	64963	37.3515	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20211005	15.97	16.17	15.85	16.04	14962810	15.8783	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20211005	26.177	26.177	26	26	2900	25.6513	down	up	incorrect
HBANP.US	Huntington Bancshares Incorporated	20211005	25.36	25.51	25.28	25.34	55308	25.34	down	down	correct
HBCP.US	Home Bancorp Inc	20211005	39.18	39.32	38.86	39.18	13301	38.968
HBIO.US	Harvard Bioscience Inc	20211005	6.76	7.07	6.72	6.96	262000	6.96	up	down	incorrect
HBMD.US	Howard Bancorp Inc	20211005	20.64	20.73	20.31	20.65	172700	20.65	up	up	correct
HBNC.US	Horizon Bancorp Inc	20211005	18.61	18.61	18.33	18.49	99786	18.3393	down	down	correct
HBP.US	Huttig Building Products Inc	20211005	5.19	5.3	5.12	5.15	17700	5.15	down	down	correct
HBT.US	HBT Financial Inc	20211005	16.23	16.28	15.95	16.14	13500	16.0113	down	down	correct
HCAQ.US	HealthCor Catalio Acquisition Corp	20211005	9.92	9.93	9.9	9.9	527800	9.9	down	down	correct
HCAR.US	Healthcare Services Acquisition Corporation	20211005	9.74	9.76	9.73	9.76	16500	9.76	up	up	correct
HCARU.US	Healthcare Services Acquisition Corporation	20211005	9.92	9.92	9.92	9.92	0	9.92
HCARW.US	Healthcare Services Acquisition Corporation	20211005	0.739	0.739	0.71	0.71	3050	0.71	down	up	incorrect
HCAT.US	Health Catalyst Inc	20211005	47.84	49.11	47.5	47.87	644100	47.87	up	up	correct
HCCC.US	Healthcare Capital Corp	20211005	9.86	9.88	9.86	9.86	304400	9.86
HCCCU.US	Healthcare Capital Corp	20211005	10.16	10.16	10.16	10.16	200	10.16
HCCCW.US	Healthcare Capital Corp	20211005	0.65	0.65	0.65	0.65	701	0.65
HCCI.US	Heritage	20211005	29.05	29.41	29.01	29.34	28300	29.34	up	up	correct
HCDI.US	Harbor Custom Development Inc	20211005	2.08	2.18	2	2.13	454000	2.13	up	up	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20211005	13.64	14.2	13.51	14.2	383500	13.7448	up	up	correct
HCDIW.US	Harbor Custom Development Inc. Warrant	20211005	0.3801	0.3801	0.2875	0.2938	79147	0.2938	down	down	correct
HCDIZ.US	Harbor Custom Development Inc. Warrant	20211005	0.41	0.48	0.3501	0.4	572660	0.4	down	up	incorrect
HCIC.US	Hennessy Capital Investment Corp. V	20211005	9.89	9.92	9.883	9.9	72700	9.9	up	up	correct
HCICU.US	Hennessy Capital Investment Corp. V	20211005	10.16	10.182	10.16	10.17	1900	10.17	up	down	incorrect
HCICW.US	Hennessy Capital Investment Corp. V	20211005	1.25	1.25	1.18	1.2	24600	1.2	down	down	correct
HCII.US	Hudson Executive Investment Corp. II	20211005	9.76	9.78	9.76	9.77	82000	9.77	up	up	correct
HCIIU.US	Hudson Executive Investment Corp. II	20211005	9.98	9.98	9.98	9.98	3300	9.98
HCIIW.US	Hudson Executive Investment Corp. II	20211005	0.93	0.93	0.93	0.93	3886	0.93
HCKT.US	The Hackett Group Inc	20211005	20.22	20.5502	19.97	20.54	57131	20.4397	up	down	incorrect
HCM.US	HUTCHMED (China) Limited	20211005	33.52	34.21	33.23	33.56	109900	33.56	up	up	correct
HCNE.US	Jaws Hurricane Acquisition Corp. Class A Common Stock	20211005	9.75	9.75	9.74	9.75	100600	9.75
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20211005	10	10.03	10	10	106100	10
HCNEW.US	Jaws Hurricane Acquisition Corp. Warrant	20211005	1.09	1.135	1.09	1.13	33018	1.13	up	down	incorrect
HCSG.US	Healthcare Services Group Inc	20211005	25.17	25.46	25.04	25.07	695702	24.7974	down	down	correct
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20211005	9.94	9.94	9.88	9.88	13219	9.88	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20211005	2.85	2.98	2.63	2.68	67800	2.68	down	up	incorrect
HDSN.US	Hudson Technologies Inc	20211005	3.39	3.47	3.24	3.34	133800	3.34	down	up	incorrect
HEAR.US	Turtle Beach Corporation	20211005	27.61	28.19	27.6	27.9	111100	27.9	up	up	correct
HEES.US	H&E Equipment Services Inc	20211005	36.96	38.36	36.165	38.35	451942	38.1174	up	down	incorrect
HELE.US	Helen of Troy Limited	20211005	219.09	225.41	218.05	219.68	233500	219.68	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20211005	1.52	1.54	1.48	1.51	849900	1.51	down	down	correct
HEPS.US	D	20211005	6.23	6.51	6.04	6.06	511300	6.06	down	down	correct
HERA.US	FTAC Hera Acquisition Corp	20211005	9.74	9.75	9.74	9.74	1300	9.74
HERAU.US	FTAC Hera Acquisition Corp	20211005	9.98	9.985	9.98	9.98	3235	9.98
HERAW.US	FTAC Hera Acquisition Corp	20211005	1.005	1.02	1	1	2586	1	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20211005	1.75	1.83	1.72	1.8	5692000	1.8	up	down	incorrect
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20211005	18.5001	18.5001	18.5001	18.5001	182	18.4032
HFFG.US	HF Foods Group Inc	20211005	6.21	6.38	6.21	6.34	70900	6.34	up	up	correct
HFWA.US	Heritage Financial Corporation	20211005	25.62	25.9	25.33	25.51	189827	25.2988	down	down	correct
HGBL.US	Heritage Global Inc	20211005	1.95	2.04	1.94	1.98	21800	1.98	up	up	correct
HGEN.US	Humanigen Inc	20211005	6.15	6.31	6.07	6.18	1206200	6.18	up	up	correct
HGSH.US	China HGS Real Estate Inc	20211005	1.62	1.62	1.53	1.59	21700	1.59	down	down	correct
HHGCU.US	HHG Capital Corp Unit	20211005	10.25	10.25	10.24	10.25	5189	10.25
HHR.US	HeadHunter Group PLC	20211005	49.58	51.765	49.58	50.44	62900	50.44	up	up	correct
HIBB.US	Hibbett Inc	20211005	72.78	74.75	71.54	71.74	338832	71.4997	down	up	incorrect
HIFS.US	Hingham Institution for Savings	20211005	353.1	354.0494	350.63	351.5	8102	350.9733	down	down	correct
HIHO.US	Highway Holdings Limited	20211005	3.78	3.865	3.76	3.76	16113	3.7022	down	down	correct
HIII.US	Hudson Executive Investment Corp. III	20211005	9.71	9.71	9.71	9.71	500	9.71
HIIIU.US	Hudson Executive Investment Corp. III	20211005	9.833	9.833	9.833	9.833	200	9.833
HIMX.US	Himax Technologies Inc	20211005	10.23	10.67	10.21	10.6	1849900	10.6	up	up	correct
HITI.US	High Tide Inc. Common Shares	20211005	6	6.04	5.75	5.9	317600	5.9	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20211005	2.9	3.06	2.84	3.04	7260000	3.04	up	up	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20211005	9.64	9.99	9.6	9.82	89590	9.82	up	up	correct
HLAH.US	Hamilton Lane Alliance Holdings I Inc	20211005	9.75	9.79	9.75	9.79	215900	9.79	up	down	incorrect
HLAHU.US	Hamilton Lane Alliance Holdings I Inc	20211005	9.93	9.93	9.93	9.93	2000	9.93
HLAHW.US	Hamilton Lane Alliance Holdings I Inc	20211005	0.68	0.68	0.68	0.68	168	0.68
HLBZ.US	Helbiz Inc	20211005	12.6	13.5	12.55	13.1	787600	13.1	up	up	correct
HLBZW.US	Helbiz Inc	20211005	1.65	1.9	1.627	1.68	138511	1.68	up	up	correct
HLG.US	Hailiang Education Group Inc	20211005	31.2	31.2	30.79	30.94	2400	30.94	down	down	correct
HLIT.US	Harmonic Inc	20211005	8.71	8.72	8.57	8.71	414400	8.71
HLMN.US	Hillman Solutions Corp	20211005	11.4	11.57	11.35	11.45	1296000	11.45	up	down	incorrect
HLMNW.US	HLMNW	20211005	2.68	2.7	2.52	2.66	46400	2.66	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20211005	87.71	90.07	86.72	89.32	163030	89.0193	up	up	correct
HLTH.US	Cue Health Inc. Common Stock	20211005	10.34	11.125	9.55	10.81	1467800	10.81	up	up	correct
HLXA.US	Helix Acquisition Corp	20211005	9.91	9.94	9.9	9.91	18900	9.91
HMCO.US	HumanCo Acquisition Corp	20211005	9.803	9.88	9.79	9.85	15062	9.85	up	up	correct
HMCOU.US	HumanCo Acquisition Corp	20211005	10.36	10.37	10.245	10.27	17800	10.27	down	down	correct
HMCOW.US	Humanco Acquisition Corp	20211005	0.98	1.05	0.98	0.99	5100	0.99	up	up	correct
HMHC.US	Houghton Mifflin Harcourt Company	20211005	13.83	14.45	13.77	14.13	674500	14.13	up	down	incorrect
HMNF.US	HMN Financial Inc	20211005	23.2	23.2	23.2	23.2	0	23.2
HMPT.US	Home Point Capital Inc	20211005	4.21	4.26	4	4.1	59658	4.0677	down	down	correct
HMST.US	HomeStreet Inc	20211005	42.03	42.5	42.03	42.07	96114	41.8555	up	up	correct
HMTV.US	Hemisphere Media Group Inc	20211005	12.48	12.48	12.22	12.25	32900	12.25	down	down	correct
HNNA.US	Hennessy Advisors Inc	20211005	10.02	10.065	10.02	10.065	995	9.9425	up	down	incorrect
HNRG.US	Hallador Energy Company	20211005	3.2	3.43	3.13	3.39	785000	3.39	up	up	correct
HNST.US	The Honest Company Inc	20211005	9.85	9.936	9.64	9.66	837800	9.66	down	up	incorrect
HOFT.US	Hooker Furniture Corporation	20211005	27.69	27.73	26.3901	27.36	52160	27.1272	down	down	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20211005	2.6	2.64	2.565	2.58	580500	2.58	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20211005	0.664	0.6698	0.6101	0.664	14701	0.664
HOLI.US	Hollysys Automation Technologies Ltd	20211005	20.31	20.69	20.27	20.55	436500	20.55	up	up	correct
HOLX.US	Hologic Inc	20211005	71.44	71.77	70.28	70.31	1798500	70.31	down	down	correct
HON.US	Honeywell International Inc	20211005	213.61	217.0499	213.61	215.72	1560184	214.7918	up	up	correct
HONE.US	HarborOne Bancorp Inc	20211005	14.33	14.3799	14.1	14.13	207827	14.0801	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20211005	41.074	42.49	41.051	42.01	2813400	42.01	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20211005	5.76	5.844	5.52	5.58	151300	5.58	down	down	correct
HOPE.US	Hope Bancorp Inc	20211005	14.71	14.82	14.55	14.72	753093	14.5812	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20211005	1.16	1.17	1.13	1.14	165100	1.14	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20211005	17.46	17.75	17.003	17.3	13600	17.3	down	down	correct
HPK.US	HighPeak Energy Inc	20211005	9.82	11.62	9.82	10.75	148100	10.7267	up	down	incorrect
HPKEW.US	HighPeak Energy Inc	20211005	2.54	2.75	2.5	2.51	127033	2.51	down	down	correct
HPLTU.US	Home Plate Acquisition Corp	20211005	9.81	9.9	9.81	9.87	536492	9.87	up	up	correct
HQI.US	HireQuest Inc	20211005	19.68	20.31	19.52	19.69	7400	19.6368	up	up	correct
HQY.US	HealthEquity Inc	20211005	65.63	67.21	65.1	65.27	488500	65.27	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20211005	37.34	39.265	37.34	38.15	375200	38.15	up	up	correct
HROW.US	Harrow Health Inc	20211005	8.88	9.11	8.86	9.02	58900	9.02	up	up	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20211005	26.255	26.255	26.06	26.24	4100	25.7039	down	down	correct
HRTX.US	Heron Therapeutics Inc	20211005	10.53	10.77	10.05	10.32	2984615	10.32	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20211005	16.45	16.89	16.4105	16.61	161680	16.2801	up	up	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20211005	9.8	9.86	9.77	9.85	11600	9.85	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20211005	14.08	14.08	14.08	14.08	400	14.08
HSIC.US	Henry Schein Inc	20211005	78.25	79.91	77.86	78.61	880700	78.61	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20211005	47.06	47.06	46.26	47.01	134251	46.8639	down	down	correct
HSKA.US	Heska Corporation	20211005	251.8	259.96	251.8	255.73	53900	255.73	up	up	correct
HSON.US	Hudson Global Inc	20211005	15.55	15.55	15.55	15.55	300	15.55
HSQBX.US	HSQBX	20211005	25.82	25.82	25.82	25.82	0	25.82
HSQIX.US	Henderson International Select Equity I	20211005	25.8	25.8	25.8	25.8	0	25.8
HST.US	Host Hotels & Resorts Inc	20211005	16.54	16.75	16.4	16.59	7103000	16.59	up	up	correct
HSTM.US	HealthStream Inc	20211005	28.79	29.01	28.54	28.57	57200	28.57	down	down	correct
HSTO.US	Histogen Inc	20211005	0.73	0.74	0.71	0.71	309200	0.71	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20211005	28.72	29.2	28.72	29.18	62053	29.096	up	down	incorrect
HTBK.US	Heritage Commerce Corp	20211005	11.87	11.94	11.76	11.82	74496	11.6951	down	down	correct
HTBX.US	Heat Biologics Inc	20211005	5.88	6	5.83	5.89	194900	5.89	up	down	incorrect
HTGM.US	HTG Molecular Diagnostics Inc	20211005	5.75	5.912	5.44	5.9	33000	5.9	up	down	incorrect
HTHT.US	Huazhu Group Limited	20211005	46.94	48.84	46.05	48.78	1428600	48.78	up	down	incorrect
HTIA.US	Healthcare Trust Inc	20211005	25.29	25.644	25.29	25.61	18400	25.61	up	up	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20211005	24.75	24.95	24.75	24.9	70700	24.9	up	up	correct
HTLD.US	Heartland Express Inc	20211005	16.2	16.31	16.08	16.25	287231	16.2308	up	up	correct
HTLF.US	Heartland Financial USA Inc	20211005	50	50.285	49.52	49.93	118147	49.6735	down	down	correct
HTLFP.US	Heartland Financial USA Inc	20211005	28.25	28.49	27.9	28.24	4900	27.7975	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20211005	10.76	11.42	10.65	10.84	36346	10.84	up	down	incorrect
HTOOW.US	Fusion Fuel Green PLC	20211005	3.43	3.65	3.43	3.65	400	3.65	up	up	correct
HUBG.US	Hub Group Inc	20211005	70.4	71.42	69.85	70.81	149200	70.81	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20211005	3.8	3.961	3.18	3.31	104400	3.31	down	down	correct
HUGE.US	FSD Pharma Inc	20211005	1.48	1.56	1.45	1.48	678200	1.48
HUIZ.US	Huize Holding Limited	20211005	2.07	2.08	2	2.01	171100	2.01	down	down	correct
HUMA.US	Humacyte Inc	20211005	10.29	10.98	10.2	10.62	115500	10.62	up	up	correct
HUMAW.US	Humacyte Inc	20211005	2.6	2.8	2.45	2.8	66946	2.8	up	up	correct
HURC.US	Hurco Companies Inc	20211005	32.8	33.31	32.415	33.16	30235	33.0056	up	up	correct
HURN.US	Huron Consulting Group Inc	20211005	52.15	52.16	50.28	50.49	71500	50.49	down	down	correct
HUSN.US	Hudson Capital Inc	20211005	2.38	2.44	2.36	2.41	76900	2.41	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20211005	9.75	10.37	9.75	10.31	13673500	10.31	up	up	correct
HVBC.US	HV Bancorp Inc	20211005	21.95	22	21.95	22	594	22	up	up	correct
HVBT.US	Hive Blockchain Technologies Ltd. Common Shares	20211005	2.9	3.06	2.8419	3.04	7260037	3.04	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20211005	23.315	23.49	23.28	23.37	1360	23.2247	up	up	correct
HWC.US	Hancock Whitney Corporation	20211005	49.17	49.6	48.375	48.91	416978	48.6399	down	down	correct
HWCPZ.US	HWCPZ	20211005	27.91	27.91	27.55	27.55	16500	27.1556	down	down	correct
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20211005	9.68	9.71	9.63	9.69	89600	9.69	up	down	incorrect
HWELU.US	Healthwell Acquisition Corp. I Unit	20211005	9.94	9.96	9.94	9.96	59500	9.96	up	up	correct
HWELW.US	Healthwell Acquisition Corp. I Warrant	20211005	0.561	0.6	0.548	0.548	35749	0.548	down	down	correct
HWKN.US	Hawkins Inc	20211005	36.43	37.24	36.25	36.87	56334	36.742	up	up	correct
HX.US	Xiaobai Maimai Inc	20211005	2.13	2.6	2.07	2.42	587700	2.42	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20211005	9.7	9.74	9.7	9.74	694400	9.74	up	down	incorrect
HYACU.US	Haymaker Acquisition Corp. III	20211005	9.95	9.95	9.95	9.95	250000	9.95
HYACW.US	Haymaker Acquisition Corp. III	20211005	0.84	0.8501	0.84	0.85	2571	0.85	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20211005	36.18	37.75	35.66	37.55	605100	37.55	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20211005	1.56	1.58	1.51	1.53	123800	1.53	down	up	incorrect
HYMCL.US	Hycroft Mining Holding Corporation	20211005	0.36	0.36	0.351	0.351	1000	0.351	down	up	incorrect
HYMCW.US	Hycroft Mining Holding Corporation	20211005	0.292	0.3199	0.2851	0.2851	37204	0.2851	down	down	correct
HYMCZ.US	Hycroft Mining Holding Corporation	20211005	0.3195	0.3195	0.271	0.2901	33793	0.2901	down	down	correct
HYRE.US	HyreCar Inc	20211005	8.01	8.5	7.99	8.18	306100	8.18	up	up	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20211005	6.13	6.97	6.04	6.39	5423100	6.39	up	up	correct
HYZNW.US	HYZON Motors Inc	20211005	1.29	1.6	1.27	1.3	80045	1.3	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20211005	111.73	115.86	111.73	113.84	2185900	113.84	up	down	incorrect
IART.US	Integra LifeSciences Holdings Corporation	20211005	67.57	69.54	67.57	69.45	450600	69.45	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20211005	20.94	21.86	20.72	21.34	401300	21.34	up	up	correct
IBCP.US	Independent Bank Corporation	20211005	22.12	22.12	21.84	21.96	39683	21.7645	down	down	correct
IBEX.US	IBEX Limited	20211005	17.56	17.65	16.92	16.96	6600	16.96	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20211005	64.2	67.11	63.9	67.1	1105321	67.0109	up	up	correct
IBOC.US	International Bancshares Corporation	20211005	43.96	44.11	43.41	43.87	220600	43.87	down	down	correct
IBRX.US	ImmunityBio Inc	20211005	9.92	10.37	9.84	10.18	1209700	10.18	up	up	correct
IBTX.US	Independent Bank Group Inc	20211005	72.62	73.12	71.755	72.89	114903	72.5351	up	up	correct
ICAD.US	iCAD Inc	20211005	10.47	10.66	10.28	10.47	158200	10.47
ICBK.US	County Bancorp Inc	20211005	36.31	36.6	36.31	36.6	3324	36.5001	up	up	correct
ICCC.US	ImmuCell Corporation	20211005	8.71	9.44	8.56	9.44	5200	9.44	up	up	correct
ICCH.US	ICC Holdings Inc	20211005	16.83	16.83	16.83	16.83	0	16.83
ICCM.US	Icecure Medical	20211005	7.813	8.309	6.81	7.45	64400	7.45	down	down	correct
ICFI.US	ICF International Inc	20211005	91.87	93.22	91.35	93.17	55121	93.0463	up	up	correct
ICHR.US	Ichor Holdings Ltd	20211005	40.43	41.07	40.01	40.23	158000	40.23	down	up	incorrect
ICLK.US	iClick Interactive Asia Group Limited	20211005	5.5	5.9564	5.31	5.83	500623	5.83	up	up	correct
ICLR.US	ICON Public Limited Company	20211005	260.1	265.1	258.87	262.47	344400	262.47	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20211005	5.45	5.5	5.35	5.4	30960	5.2516	down	down	correct
ICPT.US	Intercept Pharmaceuticals Inc	20211005	15.04	15.14	14.4	14.42	469800	14.42	down	down	correct
ICUI.US	ICU Medical Inc	20211005	234.42	239.97	233.47	234.24	153500	234.24	down	down	correct
ICVX.US	Icosavax Inc. Common Stock	20211005	28.99	32.17	28.805	32.05	108300	32.05	up	up	correct
IDBA.US	IDEX Biometrics ASA	20211005	19.47	19.47	19.47	19.47	600	19.47
IDCC.US	InterDigital Inc	20211005	68.11	68.32	67.2	67.92	128705	67.571	down	down	correct
IDEX.US	Ideanomics Inc	20211005	1.87	1.93	1.83	1.91	5413296	1.91	up	up	correct
IDN.US	Intellicheck Inc	20211005	8.42	8.52	8.24	8.36	53237	8.36	down	down	correct
IDRA.US	Idera Pharmaceuticals Inc	20211005	1.02	1.03	1.01	1.02	495200	1.02
IDXX.US	IDEXX Laboratories Inc	20211005	617.66	625.77	614.09	614.8	467200	614.8	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20211005	26.93	27	26.19	26.74	446500	26.74	down	up	incorrect
IEA.US	Infrastructure and Energy Alternatives Inc	20211005	11.09	11.1	10.75	10.79	511600	10.79	down	down	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20211005	1.15	1.15	1.05	1.06	198975	1.06	down	down	correct
IEP.US	Icahn Enterprises L.P	20211005	53.2	53.58	52.75	53.47	271293	51.5962	up	up	correct
IESC.US	IES Holdings Inc	20211005	46.94	47.39	45.97	45.98	31400	45.98	down	up	incorrect
IFBD.US	Infobird Co. Ltd	20211005	2.15	2.175	2.1	2.11	73800	2.11	down	down	correct
IFMK.US	iFresh Inc	20211005	0.92	0.95	0.86	0.87	68400	0.87	down	down	correct
IFRX.US	InflaRx N.V	20211005	2.46	2.5	2.345	2.46	247700	2.46
IGAC.US	IG Acquisition Corp	20211005	9.81	9.82	9.8	9.8	4170	9.8	down	down	correct
IGACU.US	IG Acquisition Corp	20211005	10.18	10.2	10.11	10.19	4100	10.19	up	down	incorrect
IGACW.US	IG Acquisition Corp	20211005	0.8006	0.84	0.7901	0.8168	61683	0.8168	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20211005	8.47	8.675	8.21	8.6	13300	8.6	up	up	correct
IGICW.US	International General Insurance Holdings Ltd	20211005	0.6501	0.6501	0.6501	0.6501	350	0.6501
IGMS.US	IGM Biosciences Inc	20211005	63.83	67.05	62.55	66.39	75000	66.39	up	up	correct
IGNY.US	Ignyte Acquisition Corp	20211005	9.77	9.77	9.76	9.77	1700	9.77
IGNYU.US	Ignyte Acquisition Corp	20211005	10.031	10.031	10.031	10.031	0	10.031
IGNYW.US	Ignyte Acquisition Corp	20211005	0.61	0.61	0.61	0.61	352	0.61
IHRT.US	iHeartMedia Inc	20211005	26.15	27.02	25.68	25.69	1228100	25.69	down	up	incorrect
III.US	Information Services Group Inc	20211005	7.18	7.33	7.11	7.31	393351	7.2818	up	up	correct
IIII.US	INSU Acquisition Corp. III	20211005	9.79	9.79	9.79	9.79	100	9.79
IIIIU.US	INSU Acquisition Corp. III	20211005	10.02	10.02	10.02	10.02	0	10.02
IIIIW.US	INSU Acquisition Corp. III	20211005	1	1	1	1	0	1
IIIV.US	i3 Verticals Inc	20211005	23.23	25.22	23.17	24.81	510700	24.81	up	up	correct
IIN.US	IntriCon Corporation	20211005	18	19	17.51	18.31	22900	18.31	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20211005	2.77	2.77	2.62	2.67	39100	2.67	down	up	incorrect
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20211005	0.876	0.876	0.8759	0.8759	941	0.8759	down	down	correct
IIVI.US	II	20211005	56.12	56.85	55.52	55.63	1620500	55.63	down	up	incorrect
IIVIP.US	II	20211005	240.13	240.13	239.92	239.92	23200	237.3433	down	down	correct
IKNA.US	Ikena Oncology Inc	20211005	12.62	13.48	12.47	13.48	102800	13.48	up	up	correct
IKNX.US	IKONICS Corporation	20211005	28.8	31	28.8	29.85	45800	29.85	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20211005	1.91	1.96	1.8	1.86	272400	1.86	down	down	correct
ILMN.US	Illumina Inc	20211005	382	395.9	381.68	387.98	1137400	387.98	up	down	incorrect
ILPT.US	Industrial Logistics Properties Trust	20211005	26.08	26.08	25.74	25.99	217804	25.99	down	down	correct
IMAB.US	I	20211005	72.19	76.81	71.89	74.5	761700	74.5	up	up	correct
IMAC.US	IMAC Holdings Inc	20211005	1.41	1.49	1.41	1.47	58100	1.47	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20211005	9.88	9.88	9.82	9.85	84700	9.85	down	up	incorrect
IMAQR.US	International Media Acquisition Corp. Rights	20211005	0.21	0.2126	0.21	0.2121	1727	0.2121	up	up	correct
IMAQU.US	International Media Acquisition Corp. Unit	20211005	10.18	10.18	10.18	10.18	638	10.18
IMAQW.US	International Media Acquisition Corp. Warrants	20211005	0.3	0.3	0.284	0.2858	10583	0.2858	down	up	incorrect
IMBI.US	iMedia Brands Inc	20211005	5.49	5.64	5.2	5.39	63200	5.39	down	down	correct
IMBIL.US	iMedia Brands Inc. 8.5% Senior Notes Due 2026	20211005	24.25	24.3	24.24	24.2997	32312	24.2997	up	up	correct
IMCC.US	IM Cannabis Corp	20211005	3.65	3.75	3.4	3.43	98500	3.43	down	up	incorrect
IMCR.US	Immunocore Holdings plc	20211005	38.17	39.97	37.67	39.35	26800	39.35	up	up	correct
IMGN.US	ImmunoGen Inc	20211005	5.84	6.04	5.83	5.91	1477800	5.91	up	up	correct
IMGO.US	Imago BioSciences Inc. Common stock	20211005	22.5	23.45	21.56	22.64	62300	22.64	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20211005	66.85	67.91	66.52	67.84	45078	67.675	up	up	correct
IMMP.US	Immutep Limited	20211005	3.83	3.94	3.79	3.83	121800	3.83
IMMR.US	Immersion Corporation	20211005	6.87	6.9	6.75	6.78	253800	6.78	down	down	correct
IMNM.US	Immunome Inc	20211005	18.56	19.41	18.18	18.37	126500	18.37	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20211005	32.96	33.75	32.96	33.4	36900	33.4	up	up	correct
IMPL.US	Impel NeuroPharma Inc	20211005	10.97	11.18	10.04	10.12	689700	10.12	down	up	incorrect
IMRA.US	IMARA Inc	20211005	3.92	4.01	3.73	3.79	62400	3.79	down	up	incorrect
IMRN.US	Immuron Limited	20211005	4.05	4.1	3.49	3.82	40600	3.82	down	down	correct
IMRNW.US	Immuron Ltd	20211005	1.06	1.06	1.06	1.06	298	1.06
IMRX.US	Immuneering Corporation	20211005	28.07	29.49	27.63	29.4	59800	29.4	up	down	incorrect
IMTE.US	Integrated Media Technology Limited	20211005	4.74	4.785	4.506	4.51	15600	4.51	down	down	correct
IMTX.US	Immatics N.V	20211005	12.95	13.3	12.9	13	65700	13	up	up	correct
IMUX.US	Immunic Inc	20211005	7.7	7.73	7.3	7.34	182700	7.34	down	down	correct
IMV.US	IMV Inc	20211005	1.62	1.67	1.62	1.65	144600	1.65	up	up	correct
IMVT.US	Immunovant Inc	20211005	8.79	9.06	8.74	8.98	492700	8.98	up	up	correct
IMXI.US	International Money Express Inc	20211005	16.34	16.75	16.155	16.63	130900	16.63	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20211005	7.04	7.05	6.71	6.71	5300	6.71	down	down	correct
INBK.US	First Internet Bancorp	20211005	31.414	31.4808	31.2	31.25	7892	31.2104	down	down	correct
INBKZ.US	INBKZ	20211005	27	27.05	26.6	27	19700	26.6208
INBX.US	Inhibrx Inc	20211005	31.16	32.59	28.87	29.37	159900	29.37	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20211005	6.68	6.9	6.661	6.89	264400	6.89	up	up	correct
INCY.US	Incyte Corporation	20211005	66.12	66.59	65.24	65.33	2325100	65.33	down	down	correct
INDB.US	Independent Bank Corp	20211005	79.75	79.75	77.5	77.56	187058	77.0949	down	up	incorrect
INDI.US	indie Semiconductor Inc. Class A Common Stock	20211005	11.48	11.86	11.37	11.65	682900	11.65	up	up	correct
INDIW.US	indie Semiconductor Inc. Warrant	20211005	3.27	3.47	3.27	3.4	114262	3.4	up	down	incorrect
INDP.US	Indaptus Therapeutics Inc	20211005	7.33	7.48	7.01	7.12	707100	7.12	down	down	correct
INDT.US	INDUS Realty Trust Inc	20211005	69.01	69.01	68.5	68.64	4100	68.5014	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20211005	3.21	3.34	2.89	2.9	6303400	2.9	down	down	correct
INFN.US	Infinera Corporation	20211005	8.14	8.3	8.14	8.27	1378200	8.27	up	down	incorrect
INGN.US	Inogen Inc	20211005	42.85	44.3	42.85	43.44	107200	43.44	up	up	correct
INKA.US	KludeIn I Acquisition Corp	20211005	9.81	9.81	9.81	9.81	221	9.81
INKAU.US	KludeIn I Acquisition Corp	20211005	10.07	10.07	10.07	10.07	0	10.07
INKAW.US	Kludein I Acquisition Corp	20211005	0.554	0.6177	0.5517	0.6	5100	0.6	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20211005	1.67	1.7	1.52	1.54	240100	1.54	down	down	correct
INMB.US	INmune Bio Inc	20211005	18.46	19.39	18.36	19.36	253300	19.36	up	up	correct
INMD.US	InMode Ltd	20211005	69.34	73.039	69	70.44	2412400	70.44	up	up	correct
INN.US	PF	20211005	26.51	26.51	25.65	25.82	2793	25.82	down	down	correct
INNV.US	InnovAge Holding Corp	20211005	6.49	6.88	6.49	6.87	455600	6.87	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20211005	6.39	6.61	6.35	6.55	3022700	6.55	up	up	correct
INOD.US	Innodata Inc	20211005	9.75	10.48	9.75	10.16	288000	10.16	up	up	correct
INOV.US	Inovalon Holdings Inc	20211005	40.48	40.49	40.32	40.43	669000	40.43	down	down	correct
INPX.US	Inpixon	20211005	0.82	0.853	0.81	0.815	1173100	0.815	down	down	correct
INSE.US	Inspired Entertainment Inc	20211005	11.94	12.83	11.94	12.73	552000	12.73	up	up	correct
INSG.US	Inseego Corp	20211005	6.51	6.59	6.4	6.49	1401900	6.49	down	down	correct
INSM.US	Insmed Incorporated	20211005	26.57	26.96	26.3	26.54	737100	26.54	down	down	correct
INTA.US	Intapp Inc. Common Stock	20211005	24.46	25.24	23.47	24.8	124900	24.8	up	up	correct
INTC.US	Intel Corporation	20211005	53.55	54.34	53.475	53.95	18129360	53.5779	up	up	correct
INTG.US	The InterGroup Corporation	20211005	45.28	45.28	43.53	44.24	3900	44.24	down	up	incorrect
INTU.US	Intuit Inc	20211005	529.06	536.93	526.4	533.35	958300	532.6716	up	up	correct
INTZ.US	Intrusion Inc	20211005	3.75	4.15	3.75	3.9	219300	3.9	up	up	correct
INVA.US	Innoviva Inc	20211005	17.24	17.38	16.53	16.55	845300	16.55	down	down	correct
INVE.US	Identiv Inc	20211005	19.09	19.75	18.68	19.63	63300	19.63	up	down	incorrect
INVO.US	INVO Bioscience Inc	20211005	3.43	3.55	3.303	3.55	50300	3.55	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20211005	5.54	5.7	5.454	5.48	287000	5.48	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20211005	1.2	1.56	1.2	1.52	96859	1.52	up	up	correct
INZY.US	Inozyme Pharma Inc	20211005	11.3	11.79	10.1	10.55	291700	10.55	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20211005	7.3	7.6	7.3	7.58	2700	7.58	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20211005	32.2	32.98	32.19	32.79	798900	32.79	up	down	incorrect
IOSP.US	Innospec Inc	20211005	86.695	86.695	85.43	85.95	99173	85.4093	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20211005	26.17	26.72	25.64	26.13	986200	26.13	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20211005	5.99	6.12	5.78	5.85	68900	5.85	down	down	correct
IPAR.US	Inter Parfums Inc	20211005	77.4	78.43	77.145	78.16	84680	77.9519	up	down	incorrect
IPAXU.US	Inflection Point Acquisition Corp. Units	20211005	9.868	9.9	9.86	9.87	361500	9.87	up	up	correct
IPDN.US	Professional Diversity Network Inc	20211005	1.27	1.39	1.27	1.38	1284683	1.38	up	up	correct
IPGP.US	IPG Photonics Corporation	20211005	153.31	156.21	152.76	153.9	350700	153.9	up	up	correct
IPHA.US	Innate Pharma S.A	20211005	6.28	6.28	6	6.05	115300	6.05	down	down	correct
IPLDP.US	Interstate Power and Light Company	20211005	25.78	25.78	25.61	25.62	5400	25.2968	down	down	correct
IPOF.US	WT	20211005	10.09	10.17	10.07	10.16	744728	10.16	up	up	correct
IPSC.US	Century Therapeutics Inc.	20211005	22.66	22.679	21.65	22.64	38700	22.64	down	up	incorrect
IPVI.US	InterPrivate IV InfraTech Partners Inc	20211005	9.72	9.72	9.72	9.72	0	9.72
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20211005	9.84	9.85	9.84	9.85	900	9.85	up	down	incorrect
IPVIW.US	InterPrivate IV InfraTech Partners Inc	20211005	0.76	0.76	0.683	0.683	6002	0.683	down	down	correct
IPW.US	iPower Inc.	20211005	3.32	3.6	3.15	3.22	385100	3.22	down	down	correct
IPWR.US	Ideal Power Inc	20211005	14.33	15	14.33	14.8	30500	14.8	up	down	incorrect
IQ.US	iQIYI Inc	20211005	7.26	7.635	7.26	7.47	6286500	7.47	up	up	correct
IRBT.US	iRobot Corporation	20211005	77.7	79.52	76.76	78.59	812300	78.59	up	up	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20211005	2.65	2.67	2.59	2.65	52300	2.65
IRDM.US	Iridium Communications Inc	20211005	38.78	39.15	38.21	38.85	817600	38.85	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20211005	104.5	105	102.5	103.5	1959	103.5	down	down	correct
IRIX.US	IRIDEX Corporation	20211005	7.57	7.66	7.44	7.61	14300	7.61	up	up	correct
IRMD.US	IRadimed Corporation	20211005	33.035	33.27	32.06	32.35	14300	32.35	down	down	correct
IROQ.US	IF Bancorp Inc	20211005	21.575	21.575	21.575	21.575	561	21.575
IRTC.US	iRhythm Technologies Inc	20211005	58.17	59.9	58.05	59.35	227800	59.35	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20211005	13.21	13.5	13.1	13.33	1528900	13.33	up	up	correct
ISAA.US	Iron Spark I Inc. Class A Common Stock	20211005	10.02	10.04	10.02	10.04	800	9.9899	up	up	correct
ISBC.US	Investors Bancorp Inc	20211005	15.5	15.79	15.42	15.72	1123529	15.5789	up	up	correct
ISEE.US	IVERIC bio Inc	20211005	16.89	17.5	16.69	17.44	1537300	17.44	up	up	correct
ISIG.US	Insignia Systems Inc	20211005	7.67	7.71	7.66	7.66	2400	7.66	down	down	correct
ISLE.US	Isleworth Healthcare Acquisition Corp	20211005	9.83	9.83	9.83	9.83	589	9.83
ISLEW.US	Isleworth Healthcare Acquisition Corp	20211005	0.5493	0.5493	0.54	0.545	36300	0.545	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20211005	5.65	5.731	5.46	5.5	21200	5.5	down	down	correct
ISRG.US	Intuitive Surgical Inc	20211005	325.93	335.08	323.6	330.07	1478158	330.07	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20211005	6.92	6.92	6.7	6.83	2500	6.83	down	down	correct
ISTR.US	Investar Holding Corporation	20211005	22.01	22.18	21.83	22.02	6390	21.9239	up	down	incorrect
ISUN.US	iSun Inc	20211005	8.22	8.57	8.2	8.34	51193	8.34	up	up	correct
ITCI.US	Intra	20211005	39.69	39.88	36.36	37.57	719200	37.57	down	up	incorrect
ITHX.US	ITHAX Acquisition Corp	20211005	9.71	9.84	9.7	9.74	23250	9.74	up	up	correct
ITHXU.US	ITHAX Acquisition Corp	20211005	9.99	10	9.99	10	12600	10	up	up	correct
ITHXW.US	ITHAX Acquisition Corp	20211005	0.62	0.6401	0.59	0.59	4100	0.59	down	down	correct
ITI.US	Iteris Inc	20211005	5.14	5.17	5.06	5.08	55200	5.08	down	down	correct
ITIC.US	Investors Title Company	20211005	186.159	186.16	185.94	185.94	1664	171.235	down	down	correct
ITMR.US	Itamar Medical Ltd	20211005	30.17	30.27	30.17	30.2	248300	30.2	up	up	correct
ITOS.US	iTeos Therapeutics Inc	20211005	26.8	26.935	26.04	26.66	134800	26.66	down	down	correct
ITQ.US	Itiquira Acquisition Corp	20211005	9.72	9.74	9.72	9.73	7000	9.73	up	up	correct
ITQRU.US	Itiquira Acquisition Corp	20211005	9.98	9.98	9.98	9.98	1300	9.98
ITQRW.US	Itiquira Acquisition Corp	20211005	0.4699	0.518	0.4699	0.51	11317	0.51	up	up	correct
ITRI.US	Itron Inc	20211005	74.46	75.29	73.52	73.95	391200	73.95	down	down	correct
ITRM.US	Iterum Therapeutics plc	20211005	0.57	0.57	0.53	0.536	6143400	0.536	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20211005	25.4	25.9164	25.16	25.68	13692	25.539	up	up	correct
IVA.US	Inventiva S.A	20211005	13.58	13.58	13.23	13.5	6800	13.5	down	up	incorrect
IVAC.US	Intevac Inc	20211005	4.69	4.75	4.61	4.74	45800	4.74	up	up	correct
IZEA.US	IZEA Worldwide Inc	20211005	1.9	2.01	1.88	1.91	1013700	1.91	up	up	correct
JACK.US	Jack in the Box Inc	20211005	99.03	99.25	97	97.08	290269	96.5789	down	down	correct
JAGX.US	Jaguar Health Inc	20211005	2.15	2.175	2.03	2.07	1288000	2.07	down	down	correct
JAKK.US	JAKKS Pacific Inc	20211005	11.53	11.7	11.19	11.19	88300	11.19	down	down	correct
JAMF.US	Jamf Holding Corp	20211005	38.45	39.72	38.22	39.43	1139700	39.43	up	up	correct
JAN.US	JanOne Inc	20211005	6.32	6.39	6.12	6.27	100000	6.27	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20211005	22.99	23.219	21.64	23.08	53000	23.08	up	up	correct
JAQC.US	Jupiter Acquisition Corporation Common stock	20211005	9.66	9.68	9.66	9.68	2800	9.68	up	up	correct
JAQCU.US	Jupiter Acquisition Corp	20211005	9.87	9.87	9.87	9.87	700	9.87
JAQCW.US	Jupiter Acquisition Corporation Warrants	20211005	0.39	0.44	0.39	0.43	2554	0.43	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20211005	127.76	129.16	126.01	128.08	1155300	128.08	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20211005	166.45	171.57	166.17	170.72	423503	170.4579	up	down	incorrect
JBLU.US	JetBlue Airways Corporation	20211005	16.24	16.45	15.99	16.12	6541700	16.12	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20211005	83.28	84.65	82.45	83.27	42400	83.27	down	down	correct
JCIC.US	Jack Creek Investment Corp	20211005	9.74	9.77	9.74	9.77	1300	9.77	up	down	incorrect
JCICU.US	Jack Creek Investment Corp	20211005	10.007	10.05	9.95	10.0297	25753	10.0297	up	up	correct
JCICW.US	Jack Creek Investment Corp	20211005	0.6	0.6297	0.59	0.59	9820	0.59	down	down	correct
JCS.US	Communications Systems Inc	20211005	7.7063	8.26	7.7063	8.15	91965	4.7703	up	up	correct
JCTCF.US	Jewett	20211005	11.66	11.66	11.66	11.66	800	11.66
JD.US	JD.com Inc	20211005	70.46	71.86	70.25	71.62	8558300	71.62	up	up	correct
JFIN.US	Jiayin Group Inc	20211005	3.58	3.76	3.58	3.67	109100	3.67	up	up	correct
JFU.US	9F Inc	20211005	1.61	1.7	1.582	1.69	193200	1.69	up	up	correct
JG.US	Aurora Mobile Limited	20211005	1.63	1.68	1.61	1.61	133900	1.61	down	down	correct
JJSF.US	J & J Snack Foods Corp	20211005	154.28	155.59	154.28	154.85	64691	154.21	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20211005	163.01	165.39	161.87	162.81	405827	162.3038	down	down	correct
JMPNZ.US	JMPNZ	20211005	25.19	25.19	25.18	25.19	1200	25.19
JNCE.US	Jounce Therapeutics Inc	20211005	7.44	7.74	7.33	7.51	319113	7.51	up	up	correct
JOAN.US	JOANN Inc	20211005	10.72	10.85	10.48	10.62	252400	10.5149	down	down	correct
JOBS.US	51job Inc	20211005	67.38	68.5	67.27	67.81	117400	67.81	up	up	correct
JOFF.US	JOFF Fintech Acquisition Corp	20211005	9.73	9.78	9.71	9.77	84200	9.77	up	up	correct
JOFFU.US	JOFF Fintech Acquisition Corp	20211005	9.9	9.98	9.86	9.98	10800	9.98	up	up	correct
JOFFW.US	JOFF Fintech Acquisition Corp	20211005	0.63	0.6751	0.63	0.645	206368	0.645	up	up	correct
JOUT.US	Johnson Outdoors Inc	20211005	109.98	112.632	109.98	111.06	20690	110.7484	up	up	correct
JPM.US	PM	20211005	25.12	25.12	24.94	24.97	740716	24.6212	down	down	correct
JRJC.US	China Finance Online Co. Limited	20211005	5.28	5.46	5.24	5.3	12700	5.3	up	down	incorrect
JRSH.US	Jerash Holdings (US) Inc	20211005	7.03	7.2888	6.96	7.25	31518	7.201	up	down	incorrect
JRVR.US	James River Group Holdings Ltd	20211005	38.12	38.65	37.6743	38.16	185458	37.7192	up	down	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20211005	24.6	24.92	24.6	24.66	21100	24.66	up	down	incorrect
JSPR.US	Jasper Therapeutics Inc	20211005	9.1	10.89	7.68	8	1410700	8	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20211005	1.99	1.99	1.1	1.38	47487	1.38	down	down	correct
JUGG.US	Jaws Juggernaut Acquisition Corporation Class A Ordinary Share	20211005	9.74	9.74	9.74	9.74	244	9.74
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20211005	10.01	10.01	10.01	10.01	200	10.01
JUGGW.US	Jaws Juggernaut Acquisition Corporation Warrant	20211005	1.13	1.13	1.13	1.13	100	1.13
JUPW.US	Jupiter Wellness Inc	20211005	1.3	1.62	1.25	1.55	3446100	1.55	up	up	correct
JUPWW.US	Jupiter Wellness Inc	20211005	0.6201	0.8569	0.6201	0.7978	12635	0.7978	up	up	correct
JVA.US	Coffee Holding Co. Inc	20211005	4.48	4.56	4.48	4.55	20600	4.55	up	up	correct
JWEL.US	Jowell Global Ltd	20211005	5.57	5.87	5.57	5.8	57730	5.8	up	up	correct
JYAC.US	Jiya Acquisition Corp	20211005	9.751	9.751	9.751	9.751	0	9.751
JYNT.US	The Joint Corp	20211005	92.11	95.68	91.7	95.08	82700	95.08	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20211005	2.23	2.25	2.07	2.09	275600	2.09	down	up	incorrect
KAII.US	Kismet Acquisition Two Corp	20211005	9.71	9.71	9.7	9.7	2100	9.7	down	down	correct
KAIIU.US	Kismet Acquisition Two Corp	20211005	9.9	9.9	9.9	9.9	900	9.9
KAIIW.US	Kismet Acquisition Two Corp	20211005	0.7199	0.7199	0.6231	0.65	4914	0.65	down	up	incorrect
KAIR.US	Kairos Acquisition Corp	20211005	9.74	9.78	9.74	9.78	800	9.78	up	up	correct
KAIRU.US	Kairos Acquisition Corp	20211005	9.97	9.97	9.97	9.97	0	9.97
KALA.US	Kala Pharmaceuticals Inc	20211005	2.62	2.62	2.41	2.45	1191900	2.45	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20211005	110.6	114.09	108.5	113.9	112386	113.9	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20211005	17.07	17.34	16.71	16.88	321200	16.88	down	down	correct
KARO.US	Karooooo Ltd	20211005	30.08	32.51	29.1	30.9943	8034	30.9943	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20211005	1.39	1.4	1.319	1.34	552700	1.34	down	down	correct
KBAL.US	Kimball International Inc	20211005	11.53	11.53	11.36	11.37	75700	11.2717	down	up	incorrect
KBNT.US	Kubient Inc	20211005	3.01	3.18	2.96	3	75200	3	down	down	correct
KBSF.US	KBS Fashion Group Limited	20211005	3.18	3.19	2.93	2.93	59300	2.93	down	down	correct
KC.US	Kingsoft Cloud Holdings Limited	20211005	26.63	27.03	26.41	26.58	730600	26.58	down	down	correct
KDMN.US	Kadmon Holdings Inc	20211005	8.98	9.04	8.78	8.88	4823700	8.88	down	up	incorrect
KDNY.US	Chinook Therapeutics Inc	20211005	13.13	13.13	12.58	12.58	378200	12.58	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20211005	32.76	33.8	32.72	33.43	7410132	33.43	up	up	correct
KE.US	Kimball Electronics Inc	20211005	26.56	27.29	26.38	27.22	152900	27.22	up	up	correct
KELYA.US	Kelly Services Inc	20211005	19.37	19.54	19.16	19.42	88355	19.3663	up	up	correct
KELYB.US	Kelly Services Inc	20211005	19.11	19.55	19.05	19.51	4670	19.51	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20211005	12.9	13.44	12.9	13.17	1200	13.17	up	down	incorrect
KERN.US	Akerna Corp	20211005	2.75	2.84	2.62	2.77	885900	2.77	up	down	incorrect
KERNW.US	Akerna Corp	20211005	0.4499	0.5024	0.4402	0.4802	19993	0.4802	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20211005	7.0704	7.0704	7.0704	7.0704	448	6.9711
KFRC.US	Kforce Inc	20211005	62.61	64.09	62.2	63.94	99306	63.7175	up	up	correct
KHC.US	The Kraft Heinz Company	20211005	36.83	37.225	36.8	37.07	3776176	36.656	up	up	correct
KIDS.US	OrthoPediatrics Corp	20211005	62.58	64.36	62.3	63.26	48100	63.26	up	up	correct
KIII.US	Kismet Acquisition Three Corp	20211005	9.73	9.73	9.73	9.73	0	9.73
KIIIU.US	Kismet Acquisition Three Corp	20211005	9.89	9.89	9.89	9.89	0	9.89
KINS.US	Kingstone Companies Inc	20211005	6.47	6.59	6.47	6.53	3834	6.4778	up	up	correct
KINZ.US	KINS Technology Group Inc	20211005	9.93	9.94	9.93	9.94	800	9.94	up	down	incorrect
KINZU.US	KINS Technology Group Inc	20211005	10.18	10.21	10.18	10.18	2400	10.18
KINZW.US	KINS Technology Group Inc	20211005	0.679	0.679	0.602	0.679	7866	0.679
KIRK.US	Kirkland's Inc	20211005	19.84	20.3	19.5	20	183600	20	up	down	incorrect
KLAC.US	KLA Corporation	20211005	332.96	334.44	328.24	331.23	774291	330.3699	down	down	correct
KLAQ.US	KL Acquisition Corp	20211005	9.77	9.77	9.77	9.77	0	9.77
KLAQU.US	KL Acquisition Corp	20211005	9.95	9.95	9.95	9.95	0	9.95
KLAQW.US	KL Acquisition Corp	20211005	0.708	0.708	0.631	0.66	6593	0.66	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20211005	5.55	5.6	5.057	5.26	635600	5.26	down	down	correct
KLIC.US	Kulicke and Soffa Industries Inc	20211005	55.45	56.33	54.57	55.55	1142181	55.3842	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20211005	9.95	10.46	9.56	10.3	213400	10.3	up	down	incorrect
KLXE.US	KLX Energy Services Holdings Inc	20211005	4.67	5.2	4.37	4.67	2047000	4.67
KMDA.US	Kamada Ltd	20211005	5.28	5.3	5.22	5.29	26600	5.29	up	up	correct
KMPH.US	KemPharm Inc	20211005	8.97	9.12	8.865	8.9	308800	8.9	down	down	correct
KNBE.US	KnowBe4 Inc	20211005	21.29	23.32	21.01	22.71	487600	22.71	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20211005	4.33	4.38	4.25	4.35	519600	4.35	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20211005	10.92	11	10.7	10.94	315300	10.94	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20211005	160.65	166.75	159.08	165.07	132835	165.07	up	up	correct
KNTE.US	Kinnate Biopharma Inc	20211005	24.42	25.06	23.755	24.96	63900	24.96	up	up	correct
KOD.US	Kodiak Sciences Inc	20211005	99	101.15	98.12	100.16	128000	100.16	up	up	correct
KOPN.US	Kopin Corporation	20211005	5.04	5.1	4.92	5.01	984100	5.01	down	down	correct
KOR.US	Corvus Gold Inc	20211005	3.19	3.2184	3.19	3.2184	34414	3.2184	up	up	correct
KORE.US	WT	20211005	1.03	1.1	1.03	1.05	124692	1.05	up	up	correct
KOSS.US	Koss Corporation	20211005	16.01	16.43	15.86	16.03	112900	16.03	up	up	correct
KPLT.US	Katapult Holdings Inc	20211005	4.82	4.83	4.56	4.64	3022600	4.64	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20211005	1.31	1.33	1.2	1.2	78091	1.2	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20211005	1.85	1.92	1.78	1.81	2023400	1.81	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20211005	5.73	5.875	5.565	5.77	1007100	5.77	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20211005	2.7	2.75	2.43	2.5	179900	2.5	down	down	correct
KRKR.US	36Kr Holdings Inc	20211005	1.54	1.58	1.54	1.57	18500	1.57	up	up	correct
KRMD.US	Repro Med Systems Inc	20211005	2.9	2.905	2.75	2.78	193849	2.78	down	down	correct
KRNL.US	Kernel Group Holdings Inc	20211005	9.74	9.74	9.72	9.72	600	9.72	down	down	correct
KRNLU.US	Kernel Group Holdings Inc	20211005	10.035	10.035	10.035	10.035	0	10.035
KRNLW.US	Kernel Group Holdings Inc	20211005	0.6	0.6	0.59	0.5963	21384	0.5963	down	down	correct
KRNT.US	Kornit Digital Ltd	20211005	142.55	146.395	140.71	144.33	353200	144.33	up	up	correct
KRNY.US	Kearny Financial Corp	20211005	12.75	12.905	12.67	12.82	235829	12.7177	up	up	correct
KRON.US	Kronos Bio Inc	20211005	20.91	21.1	20.4	20.97	118376	20.97	up	up	correct
KROS.US	Keros Therapeutics Inc	20211005	39.73	41.02	39.3	39.83	153200	39.83	up	up	correct
KRT.US	Karat Packaging Inc	20211005	19.87	20.39	18.055	18.27	46100	18.27	down	up	incorrect
KRTX.US	Karuna Therapeutics Inc	20211005	124.91	126	120.24	122.46	110800	122.46	down	down	correct
KRUS.US	Kura Sushi USA Inc	20211005	44.59	46.48	44.26	44.51	30700	44.51	down	down	correct
KRYS.US	Krystal Biotech Inc	20211005	54.55	55.91	53.07	53.57	83600	53.57	down	down	correct
KSI.US	Kadem Sustainable Impact Corporation	20211005	9.74	9.74	9.73	9.73	1300	9.73	down	down	correct
KSICU.US	Kadem Sustainable Impact Corporation	20211005	9.93	9.93	9.93	9.93	0	9.93
KSICW.US	Kadem Sustainable Impact Corporation	20211005	0.5101	0.54	0.5101	0.512	1400	0.512	up	up	correct
KSPN.US	Kaspien Holdings Inc	20211005	15.984	16.07	15.8	15.8	2299	15.8	down	down	correct
KTCC.US	Key Tronic Corporation	20211005	6.51	6.55	6.45	6.45	19600	6.45	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20211005	22.09	22.42	21.83	22.18	463300	22.18	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20211005	0.793	0.83	0.74	0.777	3919500	0.777	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20211005	2.7	2.75	2.6	2.68	108900	2.68	down	down	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20211005	0.65	0.65	0.5002	0.5002	700	0.5002	down	down	correct
KURA.US	Kura Oncology Inc	20211005	18.93	19.165	18.54	18.73	319900	18.73	down	down	correct
KVHI.US	KVH Industries Inc	20211005	9.75	9.92	9.74	9.85	60100	9.85	up	down	incorrect
KVSA.US	Khosla Ventures Acquisition Co	20211005	9.89	9.9	9.89	9.9	29600	9.9	up	up	correct
KVSB.US	Khosla Ventures Acquisition Co. II	20211005	10.03	10.05	10.01	10.05	366100	10.05	up	up	correct
KVSC.US	Khosla Ventures Acquisition Co. III	20211005	9.79	9.82	9.79	9.81	7100	9.81	up	up	correct
KXIN.US	Kaixin Auto Holdings	20211005	2.51	2.549	2.21	2.27	1018200	2.27	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20211005	61.22	62.15	60.84	61.47	292000	61.47	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20211005	10.86	11.69	10.57	10.7	25300	10.7	down	down	correct
KZR.US	Kezar Life Sciences Inc	20211005	8.46	8.71	8.11	8.69	143800	8.69	up	up	correct
LAAA.US	Lakeshore Acquisition I Corp. Ordinary Shares	20211005	9.81	9.83	9.8	9.83	24600	9.83	up	up	correct
LAAAU.US	Lakeshore Acquisition I Corp. Unit	20211005	10.165	10.165	10.165	10.165	10500	10.165
LAAAW.US	Lakeshore Acquisition I Corp. Warrant	20211005	0.502	0.502	0.397	0.499	14900	0.499	down	down	correct
LABP.US	Landos Biopharma Inc	20211005	14.96	15.5	14.67	14.87	59200	14.87	down	down	correct
LAKE.US	Lakeland Industries Inc	20211005	20.48	20.75	20.43	20.5	55900	20.5	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20211005	118.31	118.98	115.34	115.48	384012	113.9672	down	down	correct
LANC.US	Lancaster Colony Corporation	20211005	171.67	173.6	171.67	172.98	105228	172.0592	up	up	correct
LAND.US	Gladstone Land Corporation	20211005	23.2	23.2	22.46	22.5	202758	22.3873	down	down	correct
LANDM.US	Gladstone Land Corporation	20211005	26.15	26.15	25.99	26	1100	25.6874	down	down	correct
LANDO.US	Gladstone Land Corporation	20211005	25.75	25.977	25.62	25.726	11500	25.3574	down	down	correct
LARAX.US	LARAX	20211005	11.09	11.09	11.09	11.09	0	11.0338
LARK.US	Landmark Bancorp Inc	20211005	26.3048	26.3048	26.3048	26.3048	647	24.8717
LASR.US	nLIGHT Inc	20211005	25.68	26.17	25.25	25.33	287100	25.33	down	down	correct
LAUR.US	Laureate Education Inc	20211005	18.01	18.29	17.88	18.17	1744954	10.2174	up	up	correct
LAWS.US	Lawson Products Inc	20211005	51.6	52.88	51.5	51.5	10500	51.5	down	down	correct
LAZR.US	Luminar Technologies Inc	20211005	14.88	15.24	14.55	15.19	1785000	15.19	up	up	correct
LAZY.US	Lazydays Holdings Inc	20211005	21.34	21.74	21.07	21.5	110900	21.5	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20211005	18.28	18.28	17.93	18.03	109165	17.9007	down	down	correct
LBC.US	Luther Burbank Corporation	20211005	13.4	13.41	13.192	13.38	17396	13.2712	down	up	incorrect
LBPH.US	Longboard Pharmaceuticals Inc	20211005	9.03	9.49	8.71	9.45	14900	9.45	up	up	correct
LBPS.US	4D pharma plc	20211005	6.72	6.74	6.58	6.74	5700	6.74	up	down	incorrect
LBPSW.US	4D pharma plc	20211005	0.7701	0.7999	0.7701	0.799	7400	0.799	up	down	incorrect
LBRDA.US	Liberty Broadband Corporation	20211005	173.41	175.03	173.24	174.27	144000	174.27	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20211005	176.05	178.22	175.88	177.33	778900	177.33	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20211005	27.75	27.785	27.67	27.785	8800	27.3618	up	up	correct
LBTYA.US	Liberty Global plc	20211005	29.05	30.14	28.9	29.99	1267489	29.99	up	up	correct
LBTYB.US	Liberty Global plc	20211005	29.8	29.8	29.8	29.8	0	29.8
LBTYK.US	Liberty Global plc	20211005	29.01	30	28.76	29.87	2561571	29.87	up	up	correct
LCA.US	Landcadia Holdings IV Inc	20211005	9.76	9.76	9.74	9.75	346700	9.75	down	down	correct
LCAA.US	L Catterton Asia Acquisition Corp	20211005	9.73	9.73	9.73	9.73	0	9.73
LCAAU.US	L Catterton Asia Acquisition Corp	20211005	9.897	9.92	9.89	9.92	1400	9.92	up	up	correct
LCAAW.US	L Catterton Asia Acquisition Corp	20211005	0.7	0.7	0.699	0.7	25384	0.7
LCAHU.US	Landcadia Holdings IV Inc	20211005	9.98	9.98	9.97	9.97	17700	9.97	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20211005	9.92	9.92	9.9	9.9	14700	9.9	down	down	correct
LCAPU.US	Lionheart Acquisition Corporation II	20211005	10.33	10.33	10.26	10.27	18200	10.27	down	down	correct
LCAPW.US	Lionheart Acquisition Corporation II	20211005	0.84	0.9399	0.81	0.81	21206	0.81	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20211005	24.18	24.785	23.86	24.02	21742700	24.02	down	down	correct
LCNB.US	LCNB Corp	20211005	17.54	17.57	17.41	17.56	13763	17.3837	up	up	correct
LCRDX.US	LCRDX	20211005	11.09	11.09	11.09	11.09	0	11.0278
LCRUX.US	LCRUX	20211005	11.09	11.09	11.09	11.09	0	11.0338
LCUT.US	Lifetime Brands Inc	20211005	17.99	17.99	17.29	17.41	37252	17.3664	down	down	correct
LCY.US	Landcadia Holdings III Inc	20211005	0.013	0.013	0.013	0.013	1096427	0.013
LDHA.US	LDH Growth Corp I	20211005	9.78	9.78	9.78	9.78	0	9.78
LDHAU.US	LDH Growth Corp I	20211005	9.82	9.82	9.8	9.8	7300	9.8	down	down	correct
LE.US	Lands' End Inc	20211005	23.45	24.19	23.18	23.76	189200	23.76	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20211005	132.86	134.81	131.76	134.24	229436	133.7066	up	up	correct
LEDS.US	SemiLEDs Corporation	20211005	7.23	7.9	7.23	7.65	154700	7.65	up	up	correct
LEE.US	Lee Enterprises Incorporated	20211005	22.03	22.42	21.76	22.24	70400	22.24	up	up	correct
LEGA.US	Lead Edge Growth Opportunities Ltd	20211005	9.84	9.84	9.84	9.84	0	9.84
LEGAU.US	Lead Edge Growth Opportunities Ltd	20211005	10	10	10	10	0	10
LEGAW.US	Lead Edge Growth Opportunities Ltd	20211005	0.73	0.73	0.7001	0.7001	1620	0.7001	down	down	correct
LEGH.US	Legacy Housing Corporation	20211005	17.57	17.93	17.402	17.53	27200	17.53	down	down	correct
LEGN.US	Legend Biotech Corporation	20211005	51.26	52.91	50.96	52.23	380300	52.23	up	up	correct
LEGOU.US	Legato Merger Corp	20211005	13.178	13.2	13.1	13.2	7300	13.2	up	down	incorrect
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20211005	50.66	50.66	50.66	50.66	0	49.0505
LESL.US	Leslie's Inc	20211005	20.27	20.615	20.15	20.56	1590200	20.56	up	up	correct
LEVL.US	Level One Bancorp Inc	20211005	29.341	29.8035	29.31	29.73	2277	29.6848	up	down	incorrect
LEVLP.US	Level One Bancorp Inc	20211005	27.494	27.494	27.494	27.494	300	27.0282
LEXX.US	Lexaria Bioscience Corp	20211005	6.52	6.714	6.3	6.44	406900	6.44	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20211005	2.0101	2.15	2.0101	2.09	10957	2.09	up	up	correct
LFMD.US	LifeMD Inc	20211005	6.24	6.27	6	6.01	401800	6.01	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20211005	24.35	24.5	24.2	24.2	82000	24.2	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20211005	13.14	13.31	12.55	13.15	2389200	13.15	up	up	correct
LFTR.US	Lefteris Acquisition Corp	20211005	9.79	9.8	9.77	9.77	6000	9.77	down	down	correct
LFTRU.US	Lefteris Acquisition Corp	20211005	10.05	10.05	10.05	10.05	0	10.05
LFTRW.US	Lefteris Acquisition Corp	20211005	0.82	0.848	0.81	0.829	19800	0.829	up	up	correct
LFUS.US	Littelfuse Inc	20211005	275.96	281.95	275.33	278.82	70252	278.3691	up	up	correct
LFVN.US	LifeVantage Corporation	20211005	6.85	6.95	6.78	6.9	60000	6.9	up	down	incorrect
LGAC.US	Lazard Growth Acquisition Corp. I	20211005	9.73	9.74	9.71	9.73	23400	9.73
LGACU.US	Lazard Growth Acquisition Corp. I	20211005	9.89	9.9	9.88	9.89	2300	9.89
LGACW.US	Lazard Growth Acquisition Corp. I	20211005	0.85	0.85	0.85	0.85	950	0.85
LGHL.US	Lion Group Holding Ltd	20211005	2.13	2.15	1.9	2.1	5800500	2.1	down	down	correct
LGHLW.US	Lion Financial Group Limited	20211005	0.18	0.18	0.1505	0.1725	191744	0.1725	down	down	correct
LGIH.US	LGI Homes Inc	20211005	140.33	141.9	136.99	137.8	209200	137.8	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20211005	127.51	131.31	127.5	128.88	85800	128.88	up	down	incorrect
LGO.US	Largo Resources Ltd	20211005	10.08	10.23	9.94	10.16	81200	10.16	up	down	incorrect
LGVN.US	Longeveron Inc	20211005	3.43	3.5399	3.36	3.43	66430	3.43
LHAA.US	Lerer Hippeau Acquisition Corp	20211005	9.8	9.8	9.79	9.79	31241	9.79	down	down	correct
LHCG.US	LHC Group Inc	20211005	150.03	150.84	144.91	145.68	366400	145.68	down	down	correct
LHDX.US	Lucira Health Inc	20211005	6.35	6.87	6.17	6.56	330800	6.56	up	up	correct
LI.US	Li Auto Inc	20211005	25.59	27.31	25.59	26.99	5730950	26.99	up	up	correct
LIDR.US	Aeye Inc	20211005	4.67	4.757	4.31	4.34	972000	4.34	down	down	correct
LIDRW.US	AEye Inc	20211005	1.09	1.09	0.82	0.87	48300	0.87	down	down	correct
LIFE.US	aTyr Pharma Inc	20211005	8.72	8.82	8.21	8.54	1136800	8.54	down	down	correct
LILA.US	Liberty Latin America Ltd	20211005	13.06	13.28	12.99	13.17	132300	13.17	up	up	correct
LILAK.US	Liberty Latin America Ltd	20211005	13.22	13.38	12.975	13.24	308500	13.24	up	up	correct
LILM.US	Lilium NV	20211005	9.241	9.49	8.4	8.53	1383600	8.53	down	down	correct
LILMW.US	Lilium Equity Warrants	20211005	1.92	1.98	1.77	1.8	87700	1.8	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20211005	7.06	7.06	6.89	6.99	81200	6.99	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20211005	15.26	15.39	14.93	15.24	132500	15.24	down	up	incorrect
LINK.US	Interlink Electronics Inc	20211005	9.18	9.81	9	9	5042	9	down	down	correct
LIQT.US	LiqTech International Inc	20211005	5.26	5.5	5.25	5.41	68200	5.41	up	up	correct
LITE.US	Lumentum Holdings Inc	20211005	82.97	83.65	81.94	81.98	425000	81.98	down	up	incorrect
LITT.US	Logistics Innovation Technologies Corp. Class A Common Stock	20211005	9.68	9.68	9.68	9.68	0	9.68
LITTU.US	Logistics Innovation Technologies Corp. Units	20211005	9.91	9.91	9.91	9.91	0	9.91
LIVE.US	Live Ventures Incorporated	20211005	36.86	37.86	35.61	37.46	5100	37.46	up	up	correct
LIVN.US	LivaNova PLC	20211005	80.05	83.57	79.7	83.11	347300	83.11	up	up	correct
LIVX.US	LiveXLive Media Inc	20211005	3.01	3.07	2.985	3.07	236693	3.07	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20211005	1.92	1.94	1.84	1.89	60400	1.89	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20211005	0.56	0.56	0.516	0.516	3100	0.516	down	down	correct
LIZI.US	Lizhi Inc	20211005	3.03	3.14	2.977	3.04	214100	3.04	up	up	correct
LJAQ.US	LightJump Acquisition Corporation	20211005	9.83	9.85	9.83	9.85	6800	9.85	up	up	correct
LJAQU.US	LightJump Acquisition Corporation	20211005	10.05	10.05	10.05	10.05	0	10.05
LJAQW.US	LightJump Acquisition Corporation	20211005	0.51	0.54	0.51	0.54	900	0.54	up	up	correct
LJPC.US	La Jolla Pharmaceutical Company	20211005	4.07	4.13	3.98	4.09	65000	4.09	up	up	correct
LKCO.US	Luokung Technology Corp	20211005	1.132	1.16	1.11	1.12	2553200	1.12	down	up	incorrect
LKFN.US	Lakeland Financial Corporation	20211005	72.81	73.78	72.23	73.71	149492	73.71	up	down	incorrect
LKQ.US	LKQ Corporation	20211005	51.05	51.36	50.42	51.11	3032109	50.8879	up	up	correct
LLL.US	JX Luxventure Ltd	20211005	3.18	3.19	2.93	2.93	59311	2.93	down	down	correct
LLNW.US	Limelight Networks Inc	20211005	2.34	2.38	2.3	2.38	1391500	2.38	up	down	incorrect
LMACA.US	Liberty Media Acquisition Corporation	20211005	10.05	10.14	10.01	10.1	45300	10.1	up	down	incorrect
LMACU.US	Liberty Media Acquisition Corporation	20211005	10.28	10.41	10.27	10.41	47100	10.41	up	up	correct
LMACW.US	Liberty Media Acquisition Corporation	20211005	1.44	1.44	1.26	1.35	221900	1.35	down	down	correct
LMAO.US	LMF Acquisition Opportunities Inc	20211005	10.02	10.02	10.01	10.01	24700	10.01	down	down	correct
LMAOU.US	LMF Acquisition Opportunities Inc	20211005	10.47	10.476	10.47	10.47	3800	10.47
LMAOW.US	LMF Acquisition Opportunities Inc	20211005	0.4742	0.4742	0.4376	0.45	3731	0.45	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20211005	52.86	54.52	52.86	53.29	92530	53.1805	up	up	correct
LMB.US	Limbach Holdings Inc	20211005	6.64	6.78	6.63	6.78	37500	6.78	up	up	correct
LMDX.US	LumiraDx Limited Common Shares	20211005	8.05	8.76	7.33	7.36	796600	7.36	down	down	correct
LMDXW.US	LumiraDx Limited Warrant	20211005	1.3	1.39	1.28	1.29	72174	1.29	down	down	correct
LMFA.US	LM Funding America Inc	20211005	4.45	4.89	4.27	4.45	733300	4.45
LMNL.US	Liminal BioSciences Inc	20211005	2.09	2.13	1.98	2.04	114300	2.04	down	down	correct
LMNR.US	Limoneira Company	20211005	16.04	16.39	15.83	16.38	15041	16.222	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20211005	15.08	15.08	14.15	14.3	61000	14.3	down	down	correct
LMRK.US	Landmark Infrastructure Partners LP	20211005	16.43	16.45	16.43	16.43	27226	16.2305
LMRKN.US	Landmark Infrastructure Partners LP	20211005	25.45	25.54	25.39	25.54	2053	25.1011	up	down	incorrect
LMRKO.US	Landmark Infrastructure Partners LP	20211005	25.22	25.3	25.22	25.3	14448	24.8111	up	up	correct
LMRKP.US	Landmark Infrastructure Partners LP	20211005	25.095	25.12	25	25.01	9500	25.01	down	down	correct
LMST.US	Limestone Bancorp Inc	20211005	17.62	17.62	17.62	17.62	0	17.62
LNDC.US	Landec Corporation	20211005	9.17	9.44	9.07	9.43	274700	9.43	up	up	correct
LNSR.US	LENSAR Inc	20211005	7.63	8.029	7.5	7.84	4000	7.84	up	down	incorrect
LNT.US	Alliant Energy Corporation	20211005	57.15	57.15	56.21	56.41	1309896	56.0105	down	down	correct
LNTH.US	Lantheus Holdings Inc	20211005	24.82	25.35	24.51	25.26	353700	25.26	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20211005	7	7.0156	6.71	6.78	113199	6.5105	down	up	incorrect
LOB.US	Live Oak Bancshares Inc	20211005	68.32	68.32	64.71	67.34	305250	67.34	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20211005	16.95	17.13	16.81	16.85	71200	16.85	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20211005	4.38	4.44	4.29	4.33	53800	4.33	down	up	incorrect
LOGI.US	Logitech International S.A	20211005	87.39	87.99	86.92	87.39	903300	87.39
LOOP.US	Loop Industries Inc	20211005	11.13	11.4	11.05	11.22	46200	11.22	up	up	correct
LOPE.US	Grand Canyon Education Inc	20211005	86.51	87.39	85.92	86.07	582900	86.07	down	down	correct
LORL.US	Loral Space & Communications Inc	20211005	44	44.38	43.48	43.84	34200	43.84	down	down	correct
LOTZ.US	CarLotz Inc	20211005	3.67	3.72	3.55	3.66	1181400	3.66	down	down	correct
LOTZW.US	CarLotz Inc	20211005	0.88	0.8875	0.875	0.8875	4160	0.8875	up	up	correct
LOVE.US	The Lovesac Company	20211005	65.42	72.36	65.42	70.81	501000	70.81	up	up	correct
LPCN.US	Lipocine Inc	20211005	1.03	1.07	1.02	1.03	421800	1.03
LPLA.US	LPL Financial Holdings Inc	20211005	158.34	162.38	157.955	162.03	1057885	161.7875	up	up	correct
LPRO.US	Open Lending Corporation	20211005	34.09	34.905	33.64	34.31	705900	34.31	up	up	correct
LPSN.US	LivePerson Inc	20211005	59.38	60.12	58.86	59.72	308200	59.72	up	up	correct
LPTH.US	LightPath Technologies Inc	20211005	2.08	2.14	2.07	2.1	81000	2.1	up	up	correct
LPTX.US	Leap Therapeutics Inc	20211005	3.54	3.65	3.41	3.51	2424400	3.51	down	down	correct
LQDA.US	Liquidia Corporation	20211005	2.82	2.87	2.65	2.72	217800	2.72	down	down	correct
LQDT.US	Liquidity Services Inc	20211005	21.61	22.4	21.5	21.92	107300	21.92	up	up	correct
LRCX.US	Lam Research Corporation	20211005	556.68	563.28	550.62	555.9	1205610	554.6826	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20211005	25.95	26.1	25.61	25.77	5900	25.77	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20211005	11.5	11.5	10.96	11.21	18600	11.21	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20211005	14.95	14.95	14.8	14.8	22517	14.6635	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20211005	64.35	65.11	63.43	64.46	798400	64.46	up	up	correct
LSEA.US	Landsea Homes Corporation	20211005	8.62	8.73	8.61	8.69	6800	8.69	up	up	correct
LSEAW.US	Landsea Homes Corporation	20211005	0.2249	0.259	0.221	0.2387	26122	0.2387	up	up	correct
LSTR.US	Landstar System Inc	20211005	157.03	159.385	156.3	157.82	221774	157.5956	up	down	incorrect
LSXMA.US	The Liberty SiriusXM Group	20211005	47.83	48.73	47.43	48.5	381700	48.5	up	down	incorrect
LSXMB.US	The Liberty SiriusXM Group	20211005	48.55	48.55	48.55	48.55	0	48.55
LSXMK.US	The Liberty SiriusXM Group	20211005	48.31	49.13	47.7	48.9	570100	48.9	up	up	correct
LTAFX.US	Altst Strgs Fd A	20211005	6.51	6.51	6.51	6.51	0	6.5061
LTBR.US	Lightbridge Corporation	20211005	4.9	4.99	4.64	4.85	113400	4.85	down	up	incorrect
LTCFX.US	Alternative Strategies Fund Class C	20211005	6.2	6.2	6.2	6.2	0	6.1913
LTCH.US	Latch Inc	20211005	10.457	10.77	10.18	10.65	864741	10.65	up	up	correct
LTCHW.US	Latch Inc	20211005	3.1	3.2	2.91	3	41719	3	down	down	correct
LTIFX.US	LTIFX	20211005	6.57	6.57	6.57	6.57	0	6.57
LTRN.US	Lantern Pharma Inc	20211005	10.28	10.36	9	9.51	143500	9.51	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20211005	3.39	3.468	3.32	3.36	361800	3.36	down	down	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20211005	29.5	30.11	28.99	30.01	2500	30.01	up	up	correct
LTRX.US	Lantronix Inc	20211005	6.01	6.19	5.95	6.16	73600	6.16	up	up	correct
LULU.US	Lululemon Athletica Inc	20211005	399.07	404.81	396.68	397.12	818300	397.12	down	down	correct
LUMO.US	Lumos Pharma Inc	20211005	9.19	9.23	8.78	8.98	16100	8.98	down	down	correct
LUNA.US	Luna Innovations Incorporated	20211005	9.12	9.48	9	9	77900	9	down	down	correct
LUNG.US	Pulmonx Corporation	20211005	37.84	38.55	37.4	38.39	285700	38.39	up	up	correct
LUXA.US	Lux Health Tech Acquisition Corp	20211005	9.83	9.84	9.81	9.81	52100	9.81	down	down	correct
LUXAU.US	Lux Health Tech Acquisition Corp	20211005	10.13	10.16	10.13	10.16	900	10.16	up	down	incorrect
LUXAW.US	Lux Health Tech Acquisition Corp	20211005	1.15	1.22	1.15	1.22	8600	1.22	up	up	correct
LVO.US	LiveOne Inc	20211005	3.01	3.07	2.985	3.07	236700	3.07	up	up	correct
LVOX.US	LiveVox Holding Inc	20211005	6.84	6.84	6.46	6.69	174900	6.69	down	down	correct
LVOXU.US	LiveVox Holdings Inc Unit	20211005	6.97	6.97	6.97	6.97	0	6.97
LVOXW.US	LiveVox Holding Inc	20211005	1.28	1.28	1.22	1.28	3367	1.28
LVRA.US	Levere Holdings Corp	20211005	9.7	9.73	9.68	9.73	16600	9.73	up	up	correct
LVRAU.US	Levere Holdings Corp	20211005	9.98	9.99	9.895	9.92	27300	9.92	down	down	correct
LVRAW.US	Levere Holdings Corp	20211005	0.8616	0.9099	0.849	0.849	5748	0.849	down	up	incorrect
LVTX.US	Lava Therapeutics B.V	20211005	6.18	6.335	5.95	6.07	22900	6.07	down	down	correct
LWAY.US	Lifeway Foods Inc	20211005	5.53	5.53	5.47	5.49	1100	5.49	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20211005	9.01	9.5	8.33	8.89	1032000	8.89	down	down	correct
LX.US	LexinFintech Holdings Ltd	20211005	5.49	5.69	5.47	5.64	506200	5.64	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20211005	7.8	7.8	7.8	7.8	0	7.8
LXRX.US	Lexicon Pharmaceuticals Inc	20211005	4.77	4.89	4.73	4.85	1155300	4.85	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20211005	13.04	13.11	11.75	12.13	202600	12.13	down	down	correct
LYFT.US	Lyft Inc	20211005	53.93	54.26	52.89	52.92	2881200	52.92	down	down	correct
LYL.US	Dragon Victory International Limited	20211005	1.45	1.51	1.45	1.49	52600	1.49	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20211005	9.21	9.47	9.03	9.16	34000	9.16	down	down	correct
LYTS.US	LSI Industries Inc	20211005	8.04	8.33	8.04	8.16	49935	8.1089	up	up	correct
LZ.US	LegalZoom.com Inc	20211005	24.1	24.44	23.74	24.1	522600	24.1
MACA.US	Moringa Acquisition Corp	20211005	9.7	9.7	9.7	9.7	0	9.7
MACAU.US	Moringa Acquisition Corp	20211005	9.99	9.99	9.99	9.99	200	9.99
MACAW.US	Moringa Acquisition Corp	20211005	0.61	0.615	0.59	0.61	15079	0.61
MACK.US	Merrimack Pharmaceuticals Inc	20211005	4.57	4.71	4.54	4.6	11000	4.6	up	up	correct
MACQ.US	MCAP Acquisition Corp	20211005	9.88	9.89	9.88	9.88	5065	9.88
MACU.US	Mallard Acquisition Corp	20211005	9.95	9.95	9.95	9.95	0	9.95
MACUU.US	Mallard Acquisition Corp	20211005	10.266	10.266	10.266	10.266	0	10.266
MANH.US	Manhattan Associates Inc	20211005	152.27	155.97	152.03	154.49	336900	154.49	up	up	correct
MANT.US	ManTech International Corporation	20211005	78.64	78.92	77.28	77.34	75796	76.9019	down	up	incorrect
MAPS.US	WM Technology Inc	20211005	14.9	14.98	13.35	13.61	871400	13.61	down	down	correct
MAPSW.US	WM Technology Inc	20211005	4.77	4.8	4.33	4.42	51214	4.42	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20211005	10.02	10.02	10.01	10.02	5700	10.02
MAQCU.US	Maquia Capital Acquisition Corporation	20211005	10.19	10.19	10.19	10.19	0	10.19
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20211005	0.54	0.549	0.5086	0.538	5425	0.538	down	down	correct
MAR.US	Marriott International Inc	20211005	155.25	156.52	153.35	155.44	1744900	155.44	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20211005	34.2	37.29	33.88	37.19	11565400	37.19	up	up	correct
MARK.US	Remark Holdings Inc	20211005	0.94	0.95	0.88	0.89	1769800	0.89	down	down	correct
MARPS.US	Marine Petroleum Trust	20211005	7.95	8.68	5.55	6.13	33045182	5.9896	down	up	incorrect
MASI.US	Masimo Corporation	20211005	267.01	272.8	267.01	268.81	247500	268.81	up	up	correct
MASS.US	908 Devices Inc	20211005	32.98	34.52	32.98	33.81	184600	33.81	up	up	correct
MAT.US	Mattel Inc	20211005	18.42	18.77	18.25	18.53	3056200	18.53	up	up	correct
MATW.US	Matthews International Corporation	20211005	35.37	35.71	34.91	35.45	89698	35.45	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20211005	16.3	16.73	15.8	15.97	776600	15.97	down	down	correct
MAYS.US	J.W. Mays Inc	20211005	38	38	38	38	0	38
MBCN.US	Middlefield Banc Corp	20211005	23.9	24.4	23.9	24.26	3497	24.061	up	up	correct
MBII.US	Marrone Bio Innovations Inc	20211005	0.98	0.99	0.9	0.91	216000	0.91	down	down	correct
MBIN.US	Merchants Bancorp	20211005	41.5	41.75	41.06	41.69	22758	41.6062	up	up	correct
MBINN.US	Merchants Bancorp	20211005	26.37	26.37	26.15	26.15	4700	25.7802	down	down	correct
MBINO.US	Merchants Bancorp	20211005	25.87	26.11	25.63	25.73	6900	25.3635	down	down	correct
MBINP.US	Merchants Bancorp	20211005	27.25	27.25	27.13	27.13	800	26.7131	down	down	correct
MBIO.US	Mustang Bio Inc	20211005	2.46	2.5	2.31	2.35	2005200	2.35	down	down	correct
MBNKP.US	Medallion Bank	20211005	27.7	27.7	27.7	27.7	0	27.1917
MBOT.US	Microbot Medical Inc	20211005	7	7.18	6.94	7.16	41000	7.16	up	up	correct
MBRX.US	Moleculin Biotech Inc	20211005	2.76	2.77	2.7	2.75	148538	2.75	down	down	correct
MBTC.US	Nocturne Acquisition Corporation	20211005	9.99	9.99	9.99	9.99	0	9.99
MBTCU.US	Nocturne Acquisition Corporation	20211005	10.45	10.45	10.45	10.45	0	10.45
MBUU.US	Malibu Boats Inc	20211005	71.78	73.59	71.01	71.83	136900	71.83	up	up	correct
MBWM.US	Mercantile Bank Corporation	20211005	33.19	33.67	32.9	33.51	30771	33.2081	up	up	correct
MCAD.US	Mountain Crest Acquisition Corp. II	20211005	9.98	9.985	9.975	9.985	87230	9.985	up	down	incorrect
MCADR.US	Mountain Crest Acquisition Corp. II	20211005	0.75	0.75	0.75	0.75	132	0.75
MCADU.US	Mountain Crest Acquisition Corp. II	20211005	10.69	10.69	10.69	10.69	0	10.69
MCAE.US	Mountain Crest Acquisition Corp. III Common Stock	20211005	9.82	9.82	9.82	9.82	0	9.82
MCAEU.US	Mountain Crest Acquisition Corp. III	20211005	10.2	10.255	10.2	10.211	2500	10.211	up	down	incorrect
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20211005	10.12	10.12	10.12	10.12	0	10.12
MCBC.US	Macatawa Bank Corporation	20211005	8.11	8.15	8.025	8.13	34170	8.0563	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20211005	20.81	21.25	20.81	21.25	12700	21.25	up	up	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20211005	10.89	10.89	10.89	10.89	0	10.7274
MCFE.US	McAfee Corp	20211005	20.84	21.66	20.84	21.6	1635916	21.6	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20211005	26.33	26.6	25.9	26.25	80100	26.25	down	down	correct
MCHP.US	Microchip Technology Incorporated	20211005	148.39	149.58	147.145	148.02	4976056	73.8028	down	down	correct
MCHX.US	Marchex Inc	20211005	2.95	3.07	2.91	3.03	87100	3.03	up	up	correct
MCMJ.US	Merida Merger Corp. I	20211005	9.98	10	9.98	10	32600	10	up	up	correct
MCMJW.US	Merida Merger Corp. I	20211005	1.18	1.18	1.15	1.15	35776	1.15	down	down	correct
MCRB.US	Seres Therapeutics Inc	20211005	6.91	6.94	6.42	6.46	1203365	6.46	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20211005	68.8	69.63	68.34	68.5	53100	68.5	down	down	correct
MDB.US	MongoDB Inc	20211005	445.44	457.65	444.2	452.68	518700	452.68	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20211005	79.15	80.15	76.03	78.62	138700	78.62	down	down	correct
MDGS.US	Medigus Ltd	20211005	1.47	1.53	1.43	1.47	228700	1.47
MDGSW.US	Medigus Ltd. WT C EXP 072323	20211005	0.5499	0.57	0.5143	0.5158	0	0.5158	down	up	incorrect
MDIA.US	MediaCo Holding Inc	20211005	10.7	11.15	7.99	8.13	813500	8.13	down	down	correct
MDJH.US	MDJM Ltd	20211005	4.129	4.21	4.03	4.06	11700	4.06	down	down	correct
MDLZ.US	Mondelez International Inc	20211005	58	59.11	57.9	58.83	8160903	58.5198	up	up	correct
MDNA.US	Medicenna Therapeutics Corp	20211005	2.87	2.94	2.77	2.82	61800	2.82	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20211005	1.15	1.2	1.15	1.2	156830	1.181	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20211005	24.091	24.091	24.091	24.091	0	23.5756
MDRX.US	Allscripts Healthcare Solutions Inc	20211005	13.53	13.68	13.31	13.51	1032900	13.51	down	up	incorrect
MDVL.US	Medavail Holdings Inc	20211005	3.033	3.033	2.84	2.89	208400	2.89	down	down	correct
MDWD.US	MediWound Ltd	20211005	3.2	3.27	3.08	3.1	171800	3.1	down	down	correct
MDWT.US	Midwest Holding Inc	20211005	38.93	38.93	37.82	37.85	3000	37.85	down	up	incorrect
MDXG.US	MiMedx Group Inc	20211005	5.7	5.88	5.665	5.86	689091	5.86	up	up	correct
ME.US	23andMe Holding Co. Class A Common Stock	20211005	8.2	8.22	8.02	8.16	1432400	8.16	down	down	correct
MEAC.US	Mercury Ecommerce Acquisition Corp Class A Common Stock	20211005	9.81	9.83	9.81	9.83	45400	9.83	up	down	incorrect
MEACU.US	Mercury Ecommerce Acquisition Corp Unit	20211005	10.05	10.05	10.05	10.05	0	10.05
MEACW.US	Mercury Ecommerce Acquisition Corp Warrants	20211005	0.5299	0.53	0.4999	0.5	15573	0.5	down	down	correct
MEDP.US	Medpace Holdings Inc	20211005	192.18	197.15	192.18	193.3	135500	193.3	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20211005	4.81	4.861	4.72	4.81	17000	4.81
MEIP.US	MEI Pharma Inc	20211005	2.6	2.66	2.58	2.64	455400	2.64	up	down	incorrect
MEKA.US	MELI Kaszek Pioneer Corp Class A Ordinary Shares	20211005	11.6	12.692	11.57	11.9	119900	11.9	up	up	correct
MELI.US	MercadoLibre Inc	20211005	1596	1603.73	1577.1801	1585.4399	394300	1585.4399	down	down	correct
MEOAU.US	Minority Equality Opportunities Acquisition Inc Unit	20211005	10.256	10.256	10.256	10.256	300	10.256
MEOH.US	Methanex Corporation	20211005	49.35	51.86	48.96	51.79	1242315	51.6257	up	up	correct
MERC.US	Mercer International Inc	20211005	11.63	11.63	11.32	11.49	304368	11.4213	down	down	correct
MESA.US	Mesa Air Group Inc	20211005	8.07	8.14	7.87	7.95	240200	7.95	down	down	correct
MESO.US	Mesoblast Limited	20211005	5.83	5.84	5.71	5.72	140600	5.72	down	down	correct
METC.US	Ramaco Resources Inc	20211005	14.38	14.55	13.83	14.12	433800	14.12	down	down	correct
METCL.US	METCL	20211005	26.9	26.95	26.7	26.88	2700	26.88	down	down	correct
METX.US	Meten EdtechX Education Group Ltd	20211005	0.33	0.34	0.3	0.3	31299100	0.3	down	down	correct
METXW.US	Meten EdtechX Education Group Ltd	20211005	0.1404	0.1644	0.1404	0.1644	691	0.1644	up	down	incorrect
MEUSW.US	23andMe Holding Co. Warrant	20211005	1.5	1.6299	1.5	1.55	14221	1.55	up	up	correct
MF.US	Missfresh Limited American Depositary Shares	20211005	4.11	4.11	4	4.06	171800	4.06	down	up	incorrect
MFH.US	Mercurity Fintech Holding Inc	20211005	2.21	2.44	2.17	2.17	86400	2.17	down	up	incorrect
MFIN.US	Medallion Financial Corp	20211005	8.07	8.1	7.86	8.1	7600	8.1	up	up	correct
MGEE.US	MGE Energy Inc	20211005	75.76	75.99	75.16	75.65	53381	75.2604	down	down	correct
MGI.US	MoneyGram International Inc	20211005	7.66	7.84	7.51	7.76	1132600	7.76	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20211005	18.94	19.52	18.81	19.38	75900	19.38	up	down	incorrect
MGLN.US	Magellan Health Inc	20211005	94.63	94.88	94.6	94.78	116900	94.78	up	up	correct
MGNI.US	Magnite Inc	20211005	26.31	27.21	25.96	26.11	1391700	26.11	down	down	correct
MGNX.US	MacroGenics Inc	20211005	20.18	20.645	19.78	20.06	658200	20.06	down	up	incorrect
MGPI.US	MGP Ingredients Inc	20211005	66.47	67.95	66.2	67.52	68478	67.4149	up	down	incorrect
MGRC.US	McGrath RentCorp	20211005	73.48	75.35	73.48	74.68	77274	74.2526	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20211005	7.41	7.47	7.22	7.3	185400	7.3	down	up	incorrect
MGTX.US	MeiraGTx Holdings plc	20211005	12.99	13.085	12.71	12.78	44600	12.78	down	up	incorrect
MGYR.US	Magyar Bancorp Inc	20211005	11.59	11.6	11.59	11.6	1149	11.4812	up	up	correct
MHLD.US	Maiden Holdings Ltd	20211005	3.26	3.26	3.13	3.23	58000	3.23	down	down	correct
MICT.US	MICT Inc	20211005	1.45	1.5	1.42	1.46	1834900	1.46	up	up	correct
MIDD.US	The Middleby Corporation	20211005	171.55	174.06	169.52	172.69	317621	172.69	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20211005	8.72	9.19	8	8.19	53800	8.19	down	up	incorrect
MILE.US	Metromile Inc	20211005	3.55	3.64	3.46	3.57	1423300	3.57	up	up	correct
MILEW.US	Metromile Inc	20211005	0.8003	0.8101	0.8003	0.8101	2261	0.8101	up	down	incorrect
MIME.US	Mimecast Limited	20211005	63.74	64.64	63.29	63.46	432200	63.46	down	down	correct
MIND.US	MIND Technology Inc	20211005	1.88	1.88	1.81	1.83	190700	1.83	down	down	correct
MINDP.US	MIND Technology Inc	20211005	25.26	25.26	25.26	25.26	435	24.6995
MINM.US	Minim Inc. Common Stock	20211005	1.8	1.91	1.8	1.8	35000	1.8
MIR.US	WT	20211005	2.25	2.38	2.1501	2.36	163868	2.36	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20211005	17.69	17.936	15.75	16.73	788500	16.73	down	down	correct
MIRO.US	Miromatrix Medical Inc. Common Stock	20211005	6.64	6.97	6.63	6.63	12900	6.63	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20211005	5.83	5.85	5.72	5.85	47100	5.85	up	up	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20211005	9.73	9.73	9.73	9.73	0	9.73
MITAU.US	Coliseum Acquisition Corp. Unit	20211005	9.95	9.95	9.95	9.95	0	9.95
MITAW.US	Coliseum Acquisition Corp. Warrant	20211005	0.68	0.68	0.68	0.68	143	0.68
MITC.US	MeaTech 3D Ltd	20211005	6.5	6.65	6.26	6.65	25700	6.65	up	up	correct
MITK.US	Mitek Systems Inc	20211005	18.26	18.65	18.21	18.27	495800	18.27	up	up	correct
MITO.US	Stealth BioTherapeutics Corp	20211005	1.37	1.37	1.31	1.36	82300	1.36	down	down	correct
MKD.US	Molecular Data Inc	20211005	0.37	0.379	0.315	0.33	21906500	0.33	down	down	correct
MKSI.US	MKS Instruments Inc	20211005	146.06	147.44	144.45	144.51	393976	144.51	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20211005	7.8	7.99	7.51	7.59	378300	7.59	down	down	correct
MKTWW.US	MarketWise Inc. Warrant	20211005	1.175	1.175	1.11	1.13	20037	1.13	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20211005	419.76	434.14	419.08	431.53	327781	430.833	up	up	correct
MKTY.US	Mechanical Technology Incorporated	20211005	8.5	8.55	8.11	8.55	120400	8.55	up	up	correct
MKTYP.US	Mechanical Technology Incorporated 9.0% Series A Cumulative Perpetual Preferred Stock	20211005	24.92	24.99	24.885	24.92	3688	24.3371
MLAB.US	Mesa Laboratories Inc	20211005	299.46	301.77	299.44	301.77	20072	301.6156	up	down	incorrect
MLAC.US	Malacca Straits Acquisition Company Limited	20211005	9.934	9.934	9.93	9.93	900	9.93	down	up	incorrect
MLACU.US	Malacca Straits Acquisition Company Limited	20211005	10.12	10.12	10.12	10.12	0	10.12
MLCO.US	Melco Resorts & Entertainment Limited	20211005	10	10.19	9.91	9.97	3423600	9.97	down	up	incorrect
MLHR.US	Herman Miller Inc	20211005	39.24	39.24	37.71	37.83	705300	37.83	down	down	correct
MLKN.US	MillerKnoll Inc	20211005	39.24	39.24	37.71	37.83	705264	37.661	down	down	correct
MLVF.US	Malvern Bancorp Inc	20211005	16.79	16.93	16.78	16.78	2000	16.78	down	up	incorrect
MMAT.US	Meta Materials Inc	20211005	5.14	5.29	5.02	5.27	7713300	5.27	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20211005	3.5	3.5	3.31	3.38	100494	3.3746	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20211005	2.31	2.339	2.3	2.3	22000	2.3	down	down	correct
MMSI.US	Merit Medical Systems Inc	20211005	70.65	72.21	70.44	72.03	228800	72.03	up	up	correct
MMYT.US	MakeMyTrip Limited	20211005	27.76	28.71	27.5	28.71	254500	28.71	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20211005	3.24	3.25	3.15	3.18	9700	3.18	down	down	correct
MNDT.US	Mandiant Inc.	20211005	17.9	18.05	17.13	17.58	2302800	17.58	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20211005	330.66	340.42	329.09	334.3	178800	334.3	up	up	correct
MNKD.US	MannKind Corporation	20211005	4.53	4.76	4.51	4.73	2563400	4.73	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20211005	2.25	2.3	2.21	2.25	2392100	2.25
MNOV.US	MediciNova Inc	20211005	3.68	3.79	3.61	3.66	88300	3.66	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20211005	4.67	4.7	4.53	4.67	9600	4.67
MNRO.US	Monro Inc	20211005	57.6	57.76	56.32	56.39	221560	56.132	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20211005	24.23	24.25	24	24.25	3900	24.25	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20211005	26.97	26.97	26.97	26.97	0	26.51
MNST.US	Monster Beverage Corporation	20211005	88.76	90.04	88.52	89.55	1587400	89.55	up	up	correct
MNTK.US	Montauk Renewables Inc	20211005	11.87	14	11.74	13.14	319300	13.14	up	up	correct
MNTS.US	Momentus Inc	20211005	10.17	10.34	10.1	10.25	146500	10.25	up	up	correct
MNTSW.US	Momentus Inc	20211005	2.38	2.44	2.37	2.41	4382	2.41	up	up	correct
MNTV.US	Momentive Global Inc	20211005	19.88	20.32	19.81	19.91	381800	19.91	up	up	correct
MNTX.US	Manitex International Inc	20211005	7.11	7.3	7.08	7.11	11100	7.11
MODV.US	ModivCare Inc	20211005	182.62	182.9	172.89	173.42	91200	173.42	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20211005	30.75	31.25	30.6	31.15	28438	30.9293	up	down	incorrect
MOGO.US	Mogo Inc	20211005	4.08	4.275	4.06	4.23	660500	4.23	up	up	correct
MOHO.US	ECMOHO Limited	20211005	0.55	0.589	0.55	0.557	146700	0.557	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20211005	18.41	18.54	18.12	18.52	2800	18.52	up	down	incorrect
MOMO.US	Momo Inc	20211005	10.19	10.36	10.07	10.26	1999700	10.26	up	down	incorrect
MON.US	Monument Circle Acquisition Corp	20211005	9.75	9.77	9.75	9.77	500	9.77	up	up	correct
MONCU.US	Monument Circle Acquisition Corp	20211005	10	10	9.97	10	1100	10
MONCW.US	Monument Circle Acquisition Corporation	20211005	0.6	0.6	0.5301	0.6	115802	0.6
MOR.US	MorphoSys AG	20211005	11.94	12.11	11.92	12.02	42500	12.02	up	up	correct
MORF.US	Morphic Holding Inc	20211005	53.44	56.32	52.72	54.04	120800	54.04	up	down	incorrect
MORN.US	Morningstar Inc	20211005	256	264.01	254.6433	263.03	85342	262.7281	up	down	incorrect
MOSY.US	MoSys Inc	20211005	4.78	4.99	4.6	4.78	745862	4.78
MOTN.US	Motion Acquisition Corp	20211005	9.99	9.99	9.956	9.97	6400	9.97	down	up	incorrect
MOTNU.US	Motion Acquisition Corp	20211005	10.37	10.415	10.35	10.415	1800	10.415	up	up	correct
MOTNW.US	Motion Acquisition Corp	20211005	1.34	1.34	1.3	1.3	500	1.3	down	down	correct
MOTS.US	Motus GI Holdings Inc	20211005	0.655	0.658	0.63	0.637	626100	0.637	down	down	correct
MOVE.US	Movano Inc	20211005	3.46	3.46	2.78	3.11	46500	3.11	down	down	correct
MOXC.US	Moxian Inc	20211005	7.24	7.5	7.09	7.11	172400	7.11	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20211005	19.79	20.87	19.77	20.86	232200	20.86	up	up	correct
MPACR.US	Model Performance Acquisition Corp. Right	20211005	0.42	0.422	0.42	0.422	3529	0.422	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20211005	27.94	28.07	27.52	27.89	16567	27.7041	down	down	correct
MPEL.US	Melco Crown Entertainment Ltd (ADR)	20211005	838	838	838	838	51	838
MPWR.US	Monolithic Power Systems Inc	20211005	468.54	470.99	461.54	469.51	586694	468.9447	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20211005	21.03	21.14	20.35	20.87	2101900	20.87	down	down	correct
MRAM.US	Everspin Technologies Inc	20211005	6.11	6.3	6.07	6.1	61200	6.1	down	down	correct
MRBK.US	Meridian Corporation	20211005	30.02	30.5	29.7	30.17	6718	29.9809	up	up	correct
MRCC.US	Monroe Capital Corporation	20211005	10.34	10.3432	10.2501	10.28	31009	10.0553	down	down	correct
MRCY.US	Mercury Systems Inc	20211005	47.5	48.29	47.37	47.77	627300	47.77	up	up	correct
MREO.US	Mereo BioPharma Group plc	20211005	2.37	2.375	2.22	2.25	832500	2.25	down	down	correct
MRIN.US	Marin Software Incorporated	20211005	7.78	8.2	7.68	7.89	1334600	7.89	up	down	incorrect
MRKR.US	Marker Therapeutics Inc	20211005	1.68	1.73	1.63	1.72	486500	1.72	up	up	correct
MRLN.US	Marlin Business Services Corp	20211005	22.32	22.34	22.21	22.23	24534	22.0947	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20211005	9.35	9.39	9.08	9.14	51900	9.14	down	down	correct
MRNA.US	Moderna Inc	20211005	331	338.0328	327.2001	332.11	11637491	332.11	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20211005	11.78	11.98	10.95	11.41	276200	11.41	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20211005	9.13	9.48	9.03	9.41	298000	9.41	up	up	correct
MRTN.US	Marten Transport Ltd	20211005	15.2	15.485	15.16	15.42	269795	15.3827	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20211005	170.14	172.14	157.91	158.12	733100	158.12	down	down	correct
MRUS.US	Merus N.V	20211005	21.5	21.6	19.92	20.23	173300	20.23	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20211005	42.76	44.06	42.245	42.92	3888400	42.92	up	up	correct
MRVL.US	Marvell Technology Inc	20211005	58.38	60.0599	58.26	59.39	7195808	59.3341	up	up	correct
MSAC.US	Medicus Sciences Acquisition Corp	20211005	9.71	9.71	9.71	9.71	0	9.71
MSACW.US	Medicus Sciences Acquisition Corp	20211005	0.6199	0.7	0.6199	0.66	3466	0.66	up	up	correct
MSBI.US	Midland States Bancorp Inc	20211005	25.85	25.96	25.63	25.85	53321	25.5662
MSDA.US	MSD Acquisition Corp	20211005	9.815	9.815	9.76	9.76	190500	9.76	down	down	correct
MSDAU.US	MSD Acquisition Corp	20211005	10.04	10.04	10.04	10.04	500	10.04
MSDAW.US	MSD Acquisition Corp	20211005	1.08	1.135	1.05	1.1102	3261	1.1102	up	up	correct
MSEX.US	Middlesex Water Company	20211005	104.23	105.7	103.65	104.7	71461	104.4052	up	up	correct
MSFDX.US	Mlt Strgy Grwt A	20211005	11.46	11.46	11.46	11.46	0	11.2889
MSFIX.US	The Multi	20211005	11.71	11.71	11.71	11.71	0	11.5352
MSFT.US	Microsoft Corporation	20211005	284.0464	290.398	284.0464	288.76	24993020	288.2327	up	down	incorrect
MSFYX.US	The Multi	20211005	11.08	11.08	11.08	11.08	0	10.9146
MSGM.US	Motorsport Games Inc	20211005	13.45	13.99	13.45	13.6	4700	13.6	up	up	correct
MSTR.US	MicroStrategy Incorporated	20211005	620.32	652.51	612.8	651.01	449000	651.01	up	up	correct
MSVB.US	Mid	20211005	15.13	15.13	15.13	15.13	279	15.09
MTAC.US	MedTech Acquisition Corporation	20211005	9.9	9.9	9.867	9.9	110800	9.9
MTACU.US	MedTech Acquisition Corporation	20211005	10.2	10.2	10.2	10.2	900	10.2
MTACW.US	MedTech Acquisition Corporation	20211005	0.9	0.939	0.9	0.93	11500	0.93	up	up	correct
MTBC.US	CareCloud Inc	20211005	7.75	7.88	7.6	7.625	31000	7.625	down	down	correct
MTBCP.US	CareCloud Inc	20211005	29.75	29.75	29.05	29.05	8746	28.3698	down	up	incorrect
MTC.US	Mmtec Inc	20211005	1.06	1.15	1.06	1.146	110500	1.146	up	down	incorrect
MTCH.US	Match Group Inc	20211005	153.57	155.13	152.49	154.5	1892744	154.5	up	up	correct
MTCR.US	Metacrine Inc	20211005	3.5	3.664	3.11	3.55	534200	3.55	up	up	correct
MTEM.US	Molecular Templates Inc	20211005	6.26	6.54	6.26	6.48	385600	6.48	up	down	incorrect
MTEX.US	Mannatech Incorporated	20211005	32.48	33	32.14	32.4101	6440	30.9827	down	down	correct
MTLS.US	Materialise NV	20211005	19.03	19.62	18.86	19.12	298300	19.12	up	up	correct
MTP.US	Midatech Pharma plc	20211005	1.717	1.74	1.7	1.71	119100	1.71	down	down	correct
MTRX.US	Matrix Service Company	20211005	10.65	11.2	10.65	10.88	138600	10.88	up	down	incorrect
MTRYU.US	Monterey Bio Acquisition Corporation Unit	20211005	10.181	10.181	10.15	10.15	3700	10.15	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20211005	65.47	66.81	63.61	65.38	239600	65.38	down	up	incorrect
MTTR.US	Matterport Inc	20211005	18.2	19.04	17.93	18.19	2686100	18.19	down	down	correct
MTTRW.US	Matterport Inc	20211005	7.4	7.94	6.86	7.1	231516	7.1	down	down	correct
MU.US	Micron Technology Inc	20211005	71.21	71.21	69.61	70.5	14512085	70.4249	down	down	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20211005	9.92	9.96	9.92	9.95	104600	9.95	up	up	correct
MUDSU.US	Mudrick Capital Acquisition Corporation II	20211005	10.113	10.23	10.113	10.23	700	10.23	up	up	correct
MUDSW.US	Mudrick Capital Acquisition Corporation II	20211005	0.597	0.658	0.582	0.615	984900	0.615	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20211005	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20211005	7.7	7.96	7.63	7.7	145600	7.7
MVBF.US	MVB Financial Corp	20211005	42.36	43.5	42.36	43.21	17267	43.0542	up	down	incorrect
MVIS.US	MicroVision Inc	20211005	10.35	11.15	10.3	10.89	4500900	10.89	up	up	correct
MVST.US	Microvast Holdings Inc	20211005	7.84	7.902	7.572	7.73	1471900	7.73	down	down	correct
MVSTW.US	Microvast Holdings Inc	20211005	1.87	1.87	1.72	1.75	217990	1.75	down	down	correct
MXCT.US	MaxCyte Inc.	20211005	10.9	11.21	10.65	11.16	686900	11.16	up	up	correct
MYFW.US	First Western Financial Inc	20211005	29.25	29.5	29	29.5	7600	29.5	up	up	correct
MYGN.US	Myriad Genetics Inc	20211005	31.09	32	30.78	31.53	317400	31.53	up	down	incorrect
MYMD.US	MyMD Pharmaceuticals Inc	20211005	7.07	7.39	6.84	7.25	130500	7.25	up	up	correct
MYPS.US	Playstudios Inc	20211005	4.4	4.52	4.35	4.52	195300	4.52	up	up	correct
MYPSW.US	MYPSW	20211005	0.7	0.8	0.7	0.768	6500	0.768	up	up	correct
MYRG.US	MYR Group Inc	20211005	101.36	103.24	100.82	102.62	71300	102.62	up	up	correct
MYSZ.US	My Size Inc	20211005	1.31	1.338	1.3	1.32	84000	1.32	up	up	correct
NAAC.US	North Atlantic Acquisition Corporation	20211005	9.75	9.75	9.73	9.73	7400	9.73	down	down	correct
NAACU.US	North Atlantic Acquisition Corporation	20211005	9.93	9.95	9.93	9.95	6500	9.95	up	up	correct
NAACW.US	North Atlantic Acquisition Corporation	20211005	0.7	0.7	0.7	0.7	2377	0.7
NAII.US	Natural Alternatives International Inc	20211005	13.44	13.64	13.25	13.58	4700	13.58	up	up	correct
NAKD.US	Naked Brand Group Limited	20211005	0.6587	0.733	0.621	0.6556	4366723	9.834	down	up	incorrect
NAOV.US	NanoVibronix Inc	20211005	1.78	1.796	1.725	1.73	988200	1.73	down	up	incorrect
NARI.US	Inari Medical Inc	20211005	78.95	80	78.24	78.38	519100	78.38	down	down	correct
NATH.US	Nathan's Famous Inc	20211005	61.75	61.88	61.6	61.6	2426	61.261	down	down	correct
NATI.US	National Instruments Corporation	20211005	39.7	40.53	39.4	40.13	517143	39.8843	up	down	incorrect
NATR.US	Nature's Sunshine Products Inc	20211005	14.77	14.85	14.63	14.73	51900	14.73	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20211005	5.84	6.145	5.84	5.91	271300	5.91	up	up	correct
NAVI.US	Navient Corporation	20211005	18.96	19.165	18.66	18.68	2616051	18.5277	down	down	correct
NBEV.US	NewAge Inc	20211005	1.38	1.41	1.35	1.41	782800	1.41	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20211005	100.36	101.51	99.48	100.18	458600	100.18	down	down	correct
NBN.US	Northeast Bank	20211005	35.92	36.957	35.92	36.72	18090	36.7092	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20211005	1.12	1.14	1.06	1.09	926200	1.09	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20211005	3.53	3.61	3.46	3.61	94228	3.61	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20211005	9.79	9.79	9.79	9.79	0	9.79
NBSTU.US	Newbury Street Acquisition Corporation	20211005	9.978	9.978	9.978	9.978	700	9.978
NBTB.US	NBT Bancorp Inc	20211005	36.55	36.9	36.09	36.66	176324	36.3779	up	up	correct
NBTX.US	Nanobiotix S.A	20211005	11	11	11	11	400	11
NCBS.US	Nicolet Bankshares Inc	20211005	76.08	76.36	75.43	76.18	33800	76.18	up	up	correct
NCMI.US	National CineMedia Inc	20211005	3.82	3.82	3.58	3.64	644037	3.5879	down	up	incorrect
NCNA.US	NuCana plc	20211005	2.2	2.41	2.1	2.11	1102300	2.11	down	down	correct
NCNO.US	nCino Inc	20211005	69.63	71.1	69.53	70.41	756500	70.41	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20211005	28.31	28.5	27.12	27.5	14900	27.5	down	down	correct
NCTY.US	The9 Limited	20211005	10.63	11.37	10.48	11.34	1397900	11.34	up	up	correct
NDAC.US	NightDragon Acquisition Corp	20211005	9.738	9.77	9.72	9.76	5800	9.76	up	up	correct
NDACU.US	NightDragon Acquisition Corp	20211005	9.905	9.905	9.85	9.88	7200	9.88	down	down	correct
NDACW.US	NightDragon Acquisition Corp	20211005	0.85	0.8699	0.85	0.865	12519	0.865	up	up	correct
NDAQ.US	Nasdaq Inc	20211005	189.57	195.58	189.26	195.26	1054187	194.7302	up	up	correct
NDLS.US	Noodles & Company	20211005	12.02	12.33	11.84	12.28	255994	12.28	up	down	incorrect
NDRA.US	ENDRA Life Sciences Inc	20211005	1.66	1.71	1.637	1.67	235100	1.67	up	up	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20211005	0.3809	0.3809	0.3592	0.3699	1893	0.3699	down	down	correct
NDSN.US	Nordson Corporation	20211005	240.77	242.99	239.3413	241.4	214675	240.9044	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20211005	10.84	10.85	10.61	10.85	64064	10.7905	up	up	correct
NEE.US	PQ	20211005	51.8	51.83	51.42	51.45	21079	51.45	down	down	correct
NEGG.US	Newegg Commerce Inc	20211005	13.14	14.4	13.1	13.77	677300	13.77	up	up	correct
NEO.US	NeoGenomics Inc	20211005	43.01	44.64	43.01	43.47	895100	43.47	up	up	correct
NEOG.US	Neogen Corporation	20211005	43.93	44.22	42.6	42.62	504900	42.62	down	down	correct
NEON.US	Neonode Inc	20211005	9.45	9.71	9.12	9.39	297300	9.39	down	down	correct
NEPH.US	Nephros Inc	20211005	8.45	8.5	8.35	8.45	2700	8.45
NEPT.US	Neptune Wellness Solutions Inc	20211005	0.59	0.6	0.58	0.58	497400	0.58	down	down	correct
NERV.US	Minerva Neurosciences Inc	20211005	1.52	1.53	1.415	1.45	762800	1.45	down	down	correct
NESR.US	National Energy Services Reunited Corp	20211005	13.02	13.13	12.715	12.9	211900	12.9	down	down	correct
NESRW.US	NESRW	20211005	2.25	2.25	2.05	2.14	31980	2.14	down	down	correct
NETE.US	Net Element Inc	20211005	7.7	7.96	7.63	7.7	145600	7.7
NEWT.US	Newtek Business Services Corp	20211005	28.03	28.48	27.7617	28.23	111820	27.2393	up	up	correct
NEXI.US	NexImmune Inc	20211005	15	15.25	14.38	14.9	85500	14.9	down	down	correct
NEXT.US	NextDecade Corporation	20211005	2.98	3.15	2.89	3.05	750800	3.05	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20211005	17.47	17.6	17.24	17.56	103706	17.4355	up	up	correct
NFE.US	New Fortress Energy Inc	20211005	24.95	25.83	24.25	24.6	724872	24.5002	down	down	correct
NFLX.US	Netflix Inc	20211005	606.94	640.39	606.89	634.81	9534300	634.81	up	up	correct
NGCA.US	NextGen Acquisition Corp. II	20211005	9.89	9.9	9.872	9.89	167300	9.89
NGCAU.US	NextGen Acquisition Corp. II	20211005	10.5	10.5	10.5	10.5	170	10.5
NGCAW.US	NextGen Acquisition Corp. II	20211005	1.63	1.6699	1.61	1.61	28945	1.61	down	down	correct
NGM.US	NGM Biopharmaceuticals Inc	20211005	21.55	22.15	20.89	22.02	479000	22.02	up	up	correct
NGMS.US	NeoGames S.A	20211005	36.4	36.85	35.7	36	117200	36	down	down	correct
NH.US	NantHealth Inc	20211005	1.68	1.68	1.61	1.67	79500	1.67	down	down	correct
NHTC.US	Natural Health Trends Corp	20211005	7.07	7.1563	7	7.08	11784	6.9081	up	up	correct
NICE.US	NICE Ltd	20211005	272.76	278.63	272.27	272.31	245400	272.31	down	down	correct
NICHX.US	NICHX	20211005	27.78	27.78	27.78	27.78	0	27.78
NICK.US	Nicholas Financial Inc	20211005	12.13	12.37	12.13	12.26	1000	12.26	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20211005	11.38	11.59	11.02	11.46	62100	11.46	up	down	incorrect
NIU.US	Niu Technologies	20211005	22.81	24.1	22.71	23.98	750500	23.98	up	up	correct
NK.US	NantKwest Inc	20211005	38	38.14	37.46	38.12	53116	38.12	up	up	correct
NKLA.US	Nikola Corporation	20211005	10.16	10.38	10.03	10.12	7538500	10.12	down	down	correct
NKSH.US	National Bankshares Inc	20211005	36.19	36.89	36.19	36.89	5352	36.1877	up	up	correct
NKTR.US	Nektar Therapeutics	20211005	18.12	18.4	17.12	17.14	1097300	17.14	down	down	correct
NKTX.US	Nkarta Inc	20211005	26.07	26.689	25.72	26.06	132800	26.06	down	down	correct
NLIT.US	Northern Lights Acquisition Corp. Class A Common Stock	20211005	10.06	10.06	10.06	10.06	200	10.06
NLITU.US	Northern Lights Acquisition Corp. Units	20211005	10.232	10.232	10.232	10.232	0	10.232
NLITW.US	Northern Lights Acquisition Corp. Warrants	20211005	0.44	0.44	0.4301	0.4301	210266	0.4301	down	down	correct
NLOK.US	NortonLifeLock Inc	20211005	25.08	25.425	24.95	25.25	2914297	25.1226	up	up	correct
NLSP.US	NLS Pharmaceutics AG	20211005	2.45	2.54	2.43	2.48	38337	2.48	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20211005	0.76	0.76	0.76	0.76	0	0.76
NLTX.US	Neoleukin Therapeutics Inc	20211005	6.86	6.98	6.66	6.71	93100	6.71	down	down	correct
NMFC.US	New Mountain Finance Corporation	20211005	13.37	13.4142	13.238	13.27	196443	12.9775	down	down	correct
NMIH.US	NMI Holdings Inc	20211005	23	23.34	22.72	22.88	243500	22.88	down	down	correct
NMMC.US	North Mountain Merger Corp	20211005	9.78	9.78	9.78	9.78	0	9.78
NMMCU.US	North Mountain Merger Corp	20211005	10.18	10.18	10.18	10.18	0	10.18
NMMCW.US	North Mountain Merger Corp	20211005	0.76	0.76	0.735	0.735	1700	0.735	down	down	correct
NMRD.US	Nemaura Medical Inc	20211005	6.05	6.13	5.925	6.02	9800	6.02	down	down	correct
NMRK.US	Newmark Group Inc	20211005	14.66	15.045	14.47	14.85	817490	14.8411	up	down	incorrect
NMTC.US	NeuroOne Medical Technologies Corporation	20211005	3.98	4.224	3.85	4.07	57800	4.07	up	down	incorrect
NMTR.US	9 Meters Biopharma Inc	20211005	1.31	1.33	1.28	1.3	1253000	1.3	down	down	correct
NNBR.US	NN Inc	20211005	5.41	5.42	5.28	5.31	130500	5.31	down	down	correct
NNDM.US	Nano Dimension Ltd	20211005	5.43	5.57	5.377	5.51	5179300	5.51	up	up	correct
NNOX.US	Nano	20211005	22.24	23.6	22.1	23.42	650900	23.42	up	up	correct
NOAC.US	Natural Order Acquisition Corp	20211005	9.76	9.76	9.76	9.76	300	9.76
NOACU.US	Natural Order Acquisition Corp	20211005	10.24	10.24	10.24	10.24	100	10.24
NOACW.US	Natural Order Acquisition Corp	20211005	0.51	0.511	0.51	0.51	39000	0.51
NODK.US	NI Holdings Inc	20211005	18.41	18.54	18.41	18.54	1900	18.54	up	up	correct
NOTV.US	Inotiv Inc	20211005	30.88	31.71	30.33	30.55	132100	30.55	down	down	correct
NOVN.US	Novan Inc	20211005	7.75	7.87	7.6	7.73	162000	7.73	down	down	correct
NOVT.US	Novanta Inc	20211005	149.96	153.62	148.04	153.06	77400	153.06	up	up	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20211005	9.85	9.85	9.84	9.84	290000	9.84	down	down	correct
NOVVR.US	Nova Vision Acquisition Corp. Rights	20211005	0.3	0.3	0.3	0.3	18133	0.3
NOVVU.US	Nova Vision Acquisition Corp. Unit	20211005	10.21	10.21	10.21	10.21	0	10.21
NOVVW.US	Nova Vision Acquisition Corp. Warrant	20211005	0.2001	0.22	0.195	0.1999	23000	0.1999	down	down	correct
NPCE.US	NeuroPace Inc	20211005	17.5	17.7	16.47	17.03	35700	17.03	down	down	correct
NRAC.US	Noble Rock Acquisition Corporation	20211005	9.75	9.75	9.75	9.75	0	9.75
NRACU.US	Noble Rock Acquisition Corporation	20211005	9.89	9.89	9.89	9.89	0	9.89
NRBO.US	NeuroBo Pharmaceuticals Inc	20211005	2.37	2.39	2.18	2.2	498000	2.2	down	down	correct
NRC.US	National Research Corporation	20211005	42.69	44.284	42.415	42.93	13859	42.8086	up	up	correct
NRIM.US	Northrim BanCorp Inc	20211005	44.04	44.75	43.73	44.63	9110	44.2351	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20211005	31.48	31.78	29.76	30.37	255800	30.37	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20211005	18.87	18.87	18.87	18.87	0	18.6426
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20211005	19.09	19.09	19.09	19.09	0	18.8863
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20211005	19.07	19.07	19.07	19.07	0	18.8349
NRXP.US	NRx Pharmaceuticals Inc	20211005	9.18	9.193	8.71	8.83	465900	8.83	down	up	incorrect
NRXPW.US	NRx Pharmaceuticals Inc	20211005	4.61	4.61	4.4572	4.4572	11395	4.4572	down	down	correct
NRZ.US	PD	20211005	25.16	25.29	25.16	25.26	145836	24.9788	up	up	correct
NSIT.US	Insight Enterprises Inc	20211005	92.82	93.79	92.31	93.13	128200	93.13	up	up	correct
NSPR.US	InspireMD Inc	20211005	4.02	4.08	3.82	3.9	144800	3.9	down	down	correct
NSPRZ.US	InspireMD Inc. Series B Warrants	20211005	0.1093	0.1245	0.1093	0.1245	9544	0.1245	up	up	correct
NSSC.US	Napco Security Technologies Inc	20211005	42.79	43.87	42.79	43.62	55000	43.62	up	up	correct
NSTG.US	NanoString Technologies Inc	20211005	45.37	46.67	44.96	45.64	482400	45.64	up	up	correct
NSYS.US	Nortech Systems Incorporated	20211005	11.36	12.05	11.36	12	7900	12	up	up	correct
NTAP.US	NetApp Inc	20211005	89.81	90.78	88.87	90.3	811900	89.7992	up	up	correct
NTCT.US	NetScout Systems Inc	20211005	26.99	27.52	26.93	27.21	214600	27.21	up	up	correct
NTES.US	NetEase Inc	20211005	83.18	83.97	82.21	83.18	2979913	83.01
NTGR.US	NETGEAR Inc	20211005	32.01	32.92	31.99	32.72	267900	32.72	up	down	incorrect
NTIC.US	Northern Technologies International Corporation	20211005	16.1	16.845	16.1	16.5	9063	16.426	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20211005	129.75	134.35	128.09	129.76	514500	129.76	up	up	correct
NTNX.US	Nutanix Inc	20211005	37.45	38.04	36.961	37.87	2266300	37.87	up	up	correct
NTRA.US	Natera Inc	20211005	110.91	113.52	109.75	111.07	412700	111.07	up	down	incorrect
NTRB.US	Nutriband Inc. Common Stock	20211005	6.94	6.95	5.21	6.31	704500	6.31	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20211005	1.5	1.68	1.1	1.21	79100	1.21	down	down	correct
NTRS.US	Northern Trust Corporation	20211005	108.56	111.6	108.07	110.93	713587	110.2781	up	up	correct
NTRSO.US	Northern Trust Corporation	20211005	27.3	27.3	27.079	27.14	21000	26.8394	down	down	correct
NTUS.US	Natus Medical Incorporated	20211005	25.85	26.43	25.44	25.47	124700	25.47	down	down	correct
NTWK.US	NetSol Technologies Inc	20211005	4.67	4.68	4.59	4.66	20400	4.66	down	down	correct
NUAN.US	Nuance Communications Inc	20211005	55.16	55.3	55.11	55.29	3585400	55.29	up	up	correct
NURO.US	NeuroMetrix Inc	20211005	9.12	9.7	9.12	9.38	565500	9.38	up	up	correct
NUVA.US	NuVasive Inc	20211005	60.16	60.97	59.78	59.98	454800	59.98	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20211005	24.62	24.85	21.17	21.3	100900	21.3	down	up	incorrect
NUWE.US	Nuwellis Inc	20211005	2.18	2.19	2.02	2.08	233600	2.08	down	down	correct
NUZE.US	NuZee Inc	20211005	2.01	2.07	1.9	1.93	41300	1.93	down	down	correct
NVAX.US	Novavax Inc	20211005	181.5	185.21	169.73	170	4599900	170	down	down	correct
NVCN.US	Neovasc Inc	20211005	0.72	0.73	0.69	0.69	604100	0.69	down	down	correct
NVCR.US	NovoCure Limited	20211005	109.65	112.86	108.31	110.17	616100	110.17	up	down	incorrect
NVDA.US	NVIDIA Corporation	20211005	199.5	206.48	198.54	204.51	27928165	204.485	up	up	correct
NVEC.US	NVE Corporation	20211005	63.88	65.5862	63.77	64.48	8806	63.5444	up	down	incorrect
NVEE.US	NV5 Global Inc	20211005	98.45	99.735	97.8	99.48	33200	99.48	up	up	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20211005	116.354	123.888	114.8	123.4	1900	123.4	up	up	correct
NVFY.US	Nova LifeStyle Inc	20211005	2.2	2.22	2.1	2.15	94900	2.15	down	up	incorrect
NVIV.US	InVivo Therapeutics Holdings Corp	20211005	0.65	0.68	0.64	0.66	728500	0.66	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20211005	99.51	101.15	98.65	99.9	72800	99.9	up	up	correct
NVNO.US	enVVeno Medical Corp	20211005	9.64	9.99	9.6	9.82	89600	9.82	up	up	correct
NVNOW.US	enVVeno Medical Corporation	20211005	0.475	0.475	0.401	0.424	3400	0.424	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20211005	1.94	1.94	1.86	1.88	26300	1.88	down	down	correct
NVSA.US	New Vista Acquisition Corp	20211005	9.72	9.76	9.72	9.76	4600	9.76	up	up	correct
NVSAU.US	New Vista Acquisition Corp	20211005	9.95	9.97	9.95	9.95	81898	9.95
NVSAW.US	New Vista Acquisition Corp	20211005	0.7	0.7299	0.7	0.7299	20781	0.7299	up	up	correct
NVVE.US	Nuvve Holding Corp	20211005	11	11.19	10.53	11.15	180200	11.15	up	up	correct
NVVEW.US	Nuvve Holding Corp	20211005	1.28	1.38	1.2	1.31	27410	1.31	up	up	correct
NWBI.US	Northwest Bancshares Inc	20211005	13.59	13.64	13.47	13.56	718174	13.3706	down	down	correct
NWE.US	NorthWestern Corporation	20211005	58.89	59.23	58.5313	58.7	188592	58.0489	down	down	correct
NWFL.US	Norwood Financial Corp	20211005	25.45	25.74	25.36	25.74	3018	25.4789	up	up	correct
NWL.US	Newell Brands Inc	20211005	22.14	22.475	21.88	22.2	2215879	21.9727	up	up	correct
NWLI.US	National Western Life Group Inc	20211005	215.77	215.77	214.51	215.49	4668	215.1386	down	down	correct
NWPX.US	Northwest Pipe Company	20211005	24.46	24.68	24.1	24.49	25600	24.49	up	up	correct
NWS.US	News Corporation	20211005	23.45	23.88	23.38	23.59	362287	23.59	up	up	correct
NWSA.US	News Corporation	20211005	23.74	24.02	23.5	23.78	2039207	23.78	up	up	correct
NXGN.US	NextGen Healthcare Inc	20211005	13.97	14.08	13.88	13.96	210700	13.96	down	down	correct
NXPI.US	NXP Semiconductors N.V	20211005	190.69	193.59	188.68	191.63	2246386	191.144	up	up	correct
NXST.US	Nexstar Media Group Inc	20211005	153.25	154.6	152.21	153.63	263705	152.996	up	up	correct
NXTC.US	NextCure Inc	20211005	7.95	8.26	7.8	7.84	713371	7.84	down	down	correct
NXTD.US	Nxt	20211005	0.37	0.3928	0.3401	0.3427	11772140	3.427	down	down	correct
NXTP.US	Nextplay Technologies Inc	20211005	1.3	1.39	1.26	1.31	67800	1.31	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20211005	4.3	4.37	4.29	4.34	2173227	4.2276	up	up	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20211005	24.72	24.755	24.67	24.67	1700	24.2423	down	down	correct
NYMTM.US	New York Mortgage Trust Inc	20211005	25.35	25.38	25.28	25.32	9429	24.8378	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20211005	25.5024	25.61	25.5024	25.59	9539	25.0958	up	up	correct
NYMTP.US	New York Mortgage Trust Inc	20211005	25.31	25.39	25.27	25.38	5900	25.38	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20211005	2.02	2.12	2.02	2.06	30000	2.06	up	up	correct
NYXH.US	Nyxoah SA Ordinary Shares	20211005	29	30.25	28.3	30.25	2700	30.25	up	up	correct
OAS.US	Oasis Petroleum Inc	20211005	104.76	104.9515	99.2295	102.2	196914	102.2	down	down	correct
OB.US	Outbrain Inc	20211005	15.17	16.15	15.1	15.96	141700	15.96	up	down	incorrect
OBAS.US	Optibase Ltd	20211005	10.92	10.92	10.92	10.92	0	10.92
OBCI.US	Ocean Bio	20211005	9.47	9.62	9.34	9.48	2506	9.4499	up	up	correct
OBLG.US	Oblong Inc	20211005	2.07	2.08	1.94	1.97	100700	1.97	down	down	correct
OBNK.US	Origin Bancorp Inc	20211005	43.86	43.86	42.65	43.1	34460	42.9772	down	down	correct
OBSV.US	ObsEva SA	20211005	2.95	3.04	2.91	3.01	477100	3.01	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20211005	34.23	34.99	33.8	34.17	17700	33.9751	down	down	correct
OCAX.US	OCA Acquisition Corp	20211005	9.92	9.92	9.9	9.91	1300	9.91	down	down	correct
OCAXU.US	OCA Acquisition Corp	20211005	10.15	10.15	10.14	10.14	3600	10.14	down	down	correct
OCAXW.US	OCA Acquisition Corp	20211005	0.54	0.54	0.5283	0.54	16501	0.54
OCC.US	Optical Cable Corporation	20211005	3.65	3.75	3.65	3.75	15900	3.75	up	up	correct
OCCI.US	OFS Credit Company Inc	20211005	13.62	13.65	13.52	13.58	38294	13.012	down	down	correct
OCCIO.US	OFS Credit Company Inc	20211005	25.24	25.33	25.24	25.31	1000	24.9298	up	up	correct
OCCIP.US	OFS Credit Company Inc	20211005	25.48	25.48	25.48	25.48	0	25.1928
OCDX.US	Ortho Clinical Diagnostics Holdings plc	20211005	19.24	19.61	18.93	19.25	1537900	19.25	up	up	correct
OCFC.US	OceanFirst Financial Corp	20211005	21.85	21.94	21.585	21.89	250164	21.7197	up	up	correct
OCFCP.US	OceanFirst Financial Corp	20211005	27.8	27.8	27.8	27.8	100	27.3674
OCG.US	Oriental Culture Holding LTD	20211005	3.79	4.07	3.786	4.01	75700	4.01	up	up	correct
OCGN.US	Ocugen Inc	20211005	7.25	7.59	6.72	6.93	33717100	6.93	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20211005	7.14	7.14	7.09	7.09	522454	6.9437	down	up	incorrect
OCUL.US	Ocular Therapeutix Inc	20211005	9.84	10.07	9.67	9.74	773500	9.74	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20211005	4.97	5.03	4.42	4.52	351850	4.52	down	down	correct
OCX.US	OncoCyte Corporation	20211005	3.39	3.49	3.35	3.45	467200	3.45	up	down	incorrect
ODFL.US	Old Dominion Freight Line Inc	20211005	285.27	290.98	284.18	289.6	720012	289.4379	up	up	correct
ODP.US	The ODP Corporation	20211005	41.9	42.93	41.07	42.24	259619	42.24	up	up	correct
ODT.US	Odonate Therapeutics Inc	20211005	2.89	2.93	2.84	2.86	815900	2.86	down	down	correct
OEG.US	Orbital Energy Group Inc	20211005	2.94	2.96	2.745	2.86	3229800	2.86	down	down	correct
OEPW.US	One Equity Partners Open Water I Corp	20211005	9.71	9.77	9.7	9.77	208000	9.77	up	up	correct
OEPWU.US	One Equity Partners Open Water I Corp	20211005	9.88	9.88	9.88	9.88	36600	9.88
OEPWW.US	One Equity Partners Open Water I Corp	20211005	0.6	0.6248	0.6	0.6	20095	0.6
OESX.US	Orion Energy Systems Inc	20211005	3.82	3.92	3.78	3.8	70200	3.8	down	down	correct
OFED.US	Oconee Federal Financial Corp	20211005	24.63	25.0375	23.8	23.8	1973	23.7011	down	down	correct
OFIX.US	Orthofix Medical Inc	20211005	38.07	38.48	37.31	37.39	87100	37.39	down	up	incorrect
OFLX.US	Omega Flex Inc	20211005	143.83	143.83	141.69	143.6	3060	143.2375	down	down	correct
OFS.US	OFS Capital Corporation	20211005	10.44	10.47	10.385	10.47	20553	10.232	up	up	correct
OFSSG.US	OFS Capital Corporation	20211005	25.34	25.37	25.34	25.37	1100	24.9792	up	down	incorrect
OFSSI.US	OFSSI	20211005	25.351	25.351	25.351	25.351	800	24.9799
OGI.US	OrganiGram Holdings Inc	20211005	2.196	2.34	2.185	2.29	4577900	2.29	up	up	correct
OHPA.US	Orion Acquisition Corp	20211005	9.7	9.7	9.7	9.7	0	9.7
OHPAU.US	Orion Acquisition Corp	20211005	9.89	9.89	9.89	9.89	0	9.89
OHPAW.US	Orion Acquisition Corp	20211005	0.6701	0.6701	0.6701	0.6701	1	0.6701
OIIM.US	O2Micro International Limited	20211005	5.92	6.02	5.86	5.96	97000	5.96	up	up	correct
OJSCY.US	Public Joint Stock Company Rosneft Oil Company	20211005	6.5101	6.5101	6.5101	6.5101	0	6.5101
OKTA.US	Okta Inc	20211005	225.91	229.6	224.01	227.83	1157600	227.83	up	up	correct
OLB.US	The OLB Group Inc	20211005	3.99	4.1195	3.77	3.85	299100	3.85	down	down	correct
OLED.US	Universal Display Corporation	20211005	166.32	171.43	165.34	167.95	315010	167.7342	up	up	correct
OLK.US	Olink Holding AB (publ)	20211005	24.93	26.2	24.39	25.02	179400	25.02	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20211005	59.63	60.23	58.66	59.06	843800	59.06	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20211005	28.57	29.08	26.91	27.67	239000	27.67	down	up	incorrect
OLPX.US	OLAPLEX HOLDINGS INC.	20211005	24.04	27.74	23.85	26.29	9313700	26.29	up	up	correct
OM.US	Outset Medical Inc	20211005	47.26	48.66	47.26	48.25	242200	48.25	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20211005	47.49	47.66	46.75	47.5	38452	45.7004	up	up	correct
OMCL.US	Omnicell Inc	20211005	155.4	162.97	154.37	160.77	528400	160.77	up	down	incorrect
OMEG.US	Omega Alpha SPAC	20211005	9.71	9.71	9.71	9.71	600	9.71
OMER.US	Omeros Corporation	20211005	7.16	7.29	6.59	7.08	3534900	7.08	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20211005	6.95	7	6.59	6.77	34810	6.77	down	down	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20211005	20.37	20.79	19.54	20.45	37500	20.45	up	down	incorrect
OMIC.US	Singular Genomics Systems Inc. Common Stock	20211005	11.77	12.35	11.43	12.02	101000	12.02	up	down	incorrect
OMP.US	Oasis Midstream Partners LP	20211005	23.51	23.76	22.5701	23.25	283944	22.7376	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20211005	9.56	10.01	9.555	9.99	29200	9.99	up	up	correct
ON.US	ON Semiconductor Corporation	20211005	45.5	46.19	45	45.64	5068200	45.64	up	up	correct
ONB.US	Old National Bancorp	20211005	17.21	17.385	17.05	17.25	1330349	17.1156	up	up	correct
ONCR.US	Oncorus Inc	20211005	9.25	9.44	9.095	9.44	97700	9.44	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20211005	2.06	2.14	2	2.04	175100	2.04	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20211005	4.02	4.12	3.97	4.05	699200	4.05	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20211005	1.9	1.96	1.9	1.94	145000	1.94	up	up	correct
ONDS.US	Ondas Holdings Inc	20211005	9.75	9.76	8.923	9.27	895600	9.27	down	up	incorrect
ONEM.US	1Life Healthcare Inc	20211005	19.8	20.33	19.7	19.85	1412800	19.85	up	up	correct
ONEW.US	OneWater Marine Inc	20211005	42.24	42.99	41.82	42.13	33500	42.13	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20211005	3.53	3.66	3.5	3.62	644900	3.62	up	up	correct
ONVO.US	Organovo Holdings Inc	20211005	6.97	6.97	6.51	6.58	34700	6.58	down	down	correct
OPBK.US	OP Bancorp	20211005	10.27	10.32	10.17	10.32	9589	10.2374	up	down	incorrect
OPCH.US	Option Care Health Inc	20211005	24.89	25.24	24.81	25.04	1087800	25.04	up	up	correct
OPEN.US	Opendoor Technologies Inc	20211005	19.03	19.81	18.81	19.22	8709500	19.22	up	up	correct
OPGN.US	OpGen Inc	20211005	2.865	2.908	2.36	2.38	7323800	2.38	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20211005	5.28	5.6	4.97	5.02	64000	5.02	down	down	correct
OPI.US	Office Properties Income Trust	20211005	26.1	26.1	25.62	25.9	237664	25.9	down	down	correct
OPINL.US	Office Properties Income Trust	20211005	27.6	27.755	27.5	27.66	28600	27.2641	up	down	incorrect
OPK.US	OPKO Health Inc	20211005	3.53	3.64	3.52	3.62	1811000	3.62	up	up	correct
OPNT.US	Opiant Pharmaceuticals Inc	20211005	26.82	28.4	26.82	28	89900	28	up	down	incorrect
OPOF.US	Old Point Financial Corporation	20211005	21.63	21.63	21.25	21.28	1352	21.1619	down	down	correct
OPRA.US	Opera Limited	20211005	8.76	8.83	8.6	8.71	19200	8.71	down	down	correct
OPRT.US	Oportun Financial Corporation	20211005	25.48	25.776	24.68	25.39	220300	25.39	down	down	correct
OPRX.US	OptimizeRx Corporation	20211005	84.22	84.75	80.66	82.66	563100	82.66	down	down	correct
OPT.US	Opthea Limited	20211005	8.01	8.08	7.74	7.91	32160	7.91	down	down	correct
OPTN.US	OptiNose Inc	20211005	3.08	3.08	2.83	2.86	175600	2.86	down	down	correct
ORGN.US	Origin Materials Inc	20211005	6.56	6.59	6.2	6.22	2077800	6.22	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20211005	1.55	1.59	1.505	1.53	221014	1.53	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20211005	13.24	13.49	13	13.43	1551500	13.43	up	up	correct
ORGS.US	Orgenesis Inc	20211005	4.72	4.77	4.71	4.77	20700	4.77	up	down	incorrect
ORIA.US	Orion Biotech Opportunities Corp. Class A Ordinary Share	20211005	9.69	9.69	9.68	9.68	4200	9.68	down	up	incorrect
ORIAU.US	Orion Biotech Opportunities Corp	20211005	9.9	9.9	9.9	9.9	1200	9.9
ORIAW.US	Orion Biotech Opportunities Corp. Warrant	20211005	1.07	1.07	1.07	1.07	140	1.07
ORIC.US	ORIC Pharmaceuticals Inc	20211005	19.9	20.91	19.56	19.72	247400	19.72	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20211005	599.99	611.61	595.78	607.62	572700	607.62	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20211005	20.44	21.69	20.41	21.6	432700	21.6	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20211005	24.05	24.15	23.6239	24.05	13565	23.8588
ORTX.US	Orchard Therapeutics plc	20211005	2.13	2.16	2.04	2.06	1111500	2.06	down	down	correct
OSAT.US	Orbsat Corp Common Stock	20211005	4.91	5.07	4.91	4.96	54600	4.96	up	up	correct
OSATW.US	Orbsat Corp Warrants	20211005	3.57	3.7	3.57	3.57	28	2.6
OSBC.US	Old Second Bancorp Inc	20211005	13.43	13.48	13.2501	13.38	65284	13.3293	down	down	correct
OSIS.US	OSI Systems Inc	20211005	95.84	97.29	95.58	95.74	84200	95.74	down	down	correct
OSMT.US	Osmotica Pharmaceuticals plc	20211005	2.98	3.08	2.98	3.06	91100	3.06	up	up	correct
OSPN.US	OneSpan Inc	20211005	19	19.33	18.68	18.9	157500	18.9	down	down	correct
OSS.US	One Stop Systems Inc	20211005	4.8	5.02	4.8	5.01	48700	5.01	up	up	correct
OSTK.US	Overstock.com Inc	20211005	74.07	76.75	74.03	74.57	646200	74.57	up	down	incorrect
OSTR.US	Oyster Enterprises Acquisition Corp	20211005	9.79	9.79	9.79	9.79	50	9.79
OSTRU.US	Oyster Enterprises Acquisition Corp	20211005	10	10	10	10	0	10
OSTRW.US	Oyster Enterprises Acquisition Corp	20211005	0.548	0.548	0.548	0.548	700	0.548
OSUR.US	OraSure Technologies Inc	20211005	11	11.36	10.56	10.79	1096400	10.79	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20211005	10.7	10.74	10.38	10.51	122200	10.51	down	down	correct
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20211005	9.91	9.91	9.91	9.91	3300	9.91
OTECU.US	OceanTech Acquisitions I Corp. Units	20211005	10.35	10.35	10.35	10.35	1000	10.35
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20211005	0.52	0.52	0.45	0.488	26100	0.488	down	down	correct
OTEL.US	Otelco Inc	20211005	0.74	0.74	0.736	0.736	73351	0.736	down	down	correct
OTEX.US	Open Text Corporation	20211005	48.73	48.88	48.32	48.6	374946	48.369	down	down	correct
OTIC.US	Otonomy Inc	20211005	1.72	1.72	1.655	1.7	317300	1.7	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20211005	2.13	2.16	2.1	2.12	440500	2.12	down	down	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20211005	0.2	0.2	0.177	0.177	25391	0.177	down	down	correct
OTLY.US	Oatly Group AB	20211005	13.82	14.34	13.58	13.63	4148200	13.63	down	down	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20211005	5.24	5.73	5.03	5.73	921800	5.73	up	down	incorrect
OTMOW.US	Otonomo Technologies Ltd. Warrant	20211005	0.888	0.9299	0.8805	0.92	13700	0.92	up	up	correct
OTRA.US	OTR Acquisition Corp	20211005	10.06	10.06	10.06	10.06	0	10.06
OTRAU.US	OTR Acquisition Corp	20211005	10.45	10.45	10.45	10.45	0	10.45
OTRK.US	Ontrak Inc	20211005	9.43	9.7	9.25	9.49	213464	9.49	up	up	correct
OTRKP.US	Ontrak Inc	20211005	16.75	17.2	16.681	16.95	6600	16.3168	up	up	correct
OTTR.US	Otter Tail Corporation	20211005	57.56	57.78	56.9	57.56	84175	57.2249
OUST.US	WT	20211005	1.66	1.66	1.58	1.6	21073	1.6	down	up	incorrect
OVID.US	Ovid Therapeutics Inc	20211005	3.41	3.42	3.209	3.36	782900	3.36	down	down	correct
OVLY.US	Oak Valley Bancorp	20211005	17.65	17.98	17.65	17.98	7000	17.98	up	up	correct
OWSCX.US	OWSCX	20211005	21.43	21.43	21.43	21.43	0	21.43
OXAC.US	Oxbridge Acquisition Corp. Class A Ordinary Shares	20211005	9.82	9.85	9.82	9.85	110700	9.85	up	up	correct
OXACU.US	Oxbridge Acquisition Corp. Unit	20211005	10.18	10.19	10.16	10.19	103900	10.19	up	up	correct
OXACW.US	Oxbridge Acquisition Corp. Warrant	20211005	0.4	0.4	0.32	0.37	539360	0.37	down	down	correct
OXBR.US	Oxbridge Re Holdings Limited	20211005	2.89	3.05	2.85	2.95	161300	2.95	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20211005	0.1503	0.1686	0.1502	0.1554	22277	0.1554	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20211005	7.46	7.5	7.33	7.35	976429	7.1591	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20211005	26.06	26.1	25.93	26.1	5800	25.6833	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20211005	25.325	25.35	25.3001	25.35	6406	24.9304	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20211005	25.35	25.35	25.287	25.325	3600	24.9378	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20211005	4.07	4.11	4.03	4.03	213441	3.9311	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20211005	25.01	25.13	25	25.085	3700	24.7422	up	down	incorrect
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20211005	25.288	25.3	25.275	25.3	1350	24.8946	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20211005	25.486	25.84	25.486	25.84	1500	25.4455	up	down	incorrect
OXUSU.US	Oxus Acquisition Corp Unit	20211005	10.07	10.155	10.07	10.15	85100	10.15	up	down	incorrect
OYST.US	Oyster Point Pharma Inc	20211005	11.5	11.5	10.775	10.91	113100	10.91	down	down	correct
OZK.US	Bank OZK	20211005	44.34	44.43	43.49	43.61	1038081	43.3185	down	down	correct
OZON.US	Ozon Holdings PLC	20211005	48.33	49.08	48	48.32	812400	48.32	down	up	incorrect
PAA.US	Plains All American Pipeline L.P	20211005	10.29	10.41	10.025	10.19	3863131	10.015	down	down	correct
PAAS.US	Pan American Silver Corp	20211005	23.18	23.225	22.2706	23.03	2560582	22.946	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20211005	24.66	25.54	24.34	25.11	2554500	25.11	up	up	correct
PACW.US	PacWest Bancorp	20211005	46.56	46.98	45.84	46.64	808256	46.4019	up	up	correct
PACX.US	Pioneer Merger Corp	20211005	9.94	9.954	9.94	9.94	9800	9.94
PACXU.US	Pioneer Merger Corp	20211005	10.29	10.341	10.28	10.341	1900	10.341	up	down	incorrect
PACXW.US	Pioneer Merger Corp	20211005	1.16	1.2	1.1401	1.175	48844	1.175	up	up	correct
PAE.US	PAE Incorporated	20211005	6.19	6.195	5.99	6.03	282000	6.03	down	down	correct
PAEWW.US	PAE Incorporated	20211005	1.47	1.47	1.47	1.47	50	1.47
PAFO.US	Pacifico Acquisition Corp. Common Stock	20211005	9.8	9.81	9.8	9.81	202100	9.81	up	down	incorrect
PAFOR.US	Pacifico Acquisition Corp. Rights	20211005	0.3475	0.3525	0.3425	0.3425	6000	0.3425	down	down	correct
PAFOU.US	Pacifico Acquisition Corp Unit	20211005	10.12	10.12	10.12	10.12	500	10.12
PAGP.US	Plains GP Holdings L.P	20211005	11.05	11.09	10.7	10.9	2267474	10.727	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20211005	21.59	22.17	21.12	21.52	170184	21.4036	down	down	correct
PAIC.US	Petra Acquisition Inc	20211005	10.1	10.12	10.075	10.085	30542	10.085	down	up	incorrect
PAICU.US	Petra Acquisition Inc	20211005	10.605	10.605	10.605	10.605	0	10.605
PAICW.US	Petra Acquisition Inc	20211005	0.5501	0.5501	0.5501	0.5501	10200	0.5501
PALI.US	Palisade Bio Inc	20211005	2.45	2.49	2.39	2.44	226800	2.44	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20211005	8.32	8.69	6.62	8.2	4571100	8.2	down	down	correct
PANA.US	Panacea Acquisition Corp. II	20211005	9.74	9.8	9.74	9.79	1700	9.79	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20211005	5.08	5.26	5.01	5.18	234778	5.1349	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20211005	472.48	479.02	471.12	475.59	901800	475.59	up	up	correct
PAQC.US	Provident Acquisition Corp	20211005	9.73	9.76	9.72	9.75	5300	9.75	up	up	correct
PAQCU.US	Provident Acquisition Corp	20211005	9.965	9.975	9.9	9.975	5835	9.975	up	down	incorrect
PAQCW.US	Provident Acquisition Corp	20211005	0.582	0.61	0.55	0.6	28340	0.6	up	up	correct
PASG.US	Passage Bio Inc	20211005	9.8	9.95	9.1	9.13	282800	9.13	down	up	incorrect
PATI.US	Patriot Transportation Holding Inc	20211005	11.45	11.45	11.4	11.4	1210	8.4918	down	down	correct
PATK.US	Patrick Industries Inc	20211005	86.55	87.42	85.17	85.37	83153	85.37	down	down	correct
PAVM.US	PAVmed Inc	20211005	7.99	8.34	7.9	8.33	1370300	8.33	up	down	incorrect
PAVMW.US	PAVmed Inc	20211005	3.35	3.45	3.28	3.28	1201	3.28	down	down	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20211005	6.46	6.6999	6.46	6.69	27022	6.69	up	up	correct
PAX.US	Patria Investments Limited	20211005	16.515	16.53	16.3	16.35	94600	16.216	down	down	correct
PAYA.US	Paya Holdings Inc	20211005	10.09	10.39	10.02	10.3	724100	10.3	up	down	incorrect
PAYO.US	Payoneer Global Inc. Common Stock	20211005	8.61	8.722	8.4	8.45	1123700	8.45	down	down	correct
PAYOW.US	Payoneer Global Inc. Warrant	20211005	1.95	1.97	1.77	1.89	221919	1.89	down	down	correct
PAYS.US	PaySign Inc	20211005	2.58	2.64	2.49	2.56	343600	2.56	down	down	correct
PAYX.US	Paychex Inc	20211005	113.5	117.305	113.37	116.83	1848400	116.2049	up	up	correct
PBBK.US	PB Bankshares Inc. Common Stock	20211005	13.85	13.85	13.56	13.56	2600	13.56	down	down	correct
PBCT.US	People's United Financial Inc	20211005	18.03	18.26	17.915	17.94	2362018	17.7517	down	down	correct
PBCTP.US	People's United Financial Inc	20211005	28.25	28.3299	27.81	27.91	18194	27.5621	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20211005	12.83	12.99	12.572	12.77	7700	12.77	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20211005	16.2	16.305	16.14	16.14	1040	16.0706	down	down	correct
PBIP.US	Prudential Bancorp Inc	20211005	14.82	14.9984	14.82	14.98	4033	14.9062	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20211005	2	2.055	1.912	1.96	57900	1.96	down	down	correct
PBPB.US	Potbelly Corporation	20211005	6.74	6.86	6.59	6.86	26773	6.86	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20211005	1.15	1.2	1.11	1.18	2249200	1.18	up	up	correct
PBYI.US	Puma Biotechnology Inc	20211005	6.34	6.38	6.08	6.21	1011200	6.21	down	down	correct
PCAR.US	PACCAR Inc	20211005	78.8	82.31	77.96	81.81	3766796	80.1178	up	up	correct
PCB.US	PCB Bancorp	20211005	19.69	19.93	19.5	19.8	17393	19.6985	up	up	correct
PCH.US	PotlatchDeltic Corporation	20211005	52.16	52.31	51.36	51.36	343358	47.5335	down	down	correct
PCOM.US	Points International Ltd	20211005	17.1	17.81	17.1	17.57	5100	17.57	up	up	correct
PCRX.US	Pacira BioSciences Inc	20211005	49.5	50	47.02	48.21	1295200	48.21	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20211005	8.03	8.05	7.61	7.88	54200	7.88	down	down	correct
PCSB.US	PCSB Financial Corporation	20211005	18.5	18.94	18.37	18.76	14865	18.7005	up	up	correct
PCT.US	PureCycle Technologies Inc	20211005	12.09	12.55	12.01	12.39	596800	12.39	up	down	incorrect
PCTI.US	PCTEL Inc	20211005	5.82	5.82	5.73	5.75	30474	5.698	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20211005	16.51	16.56	15.59	15.59	2600	15.59	down	down	correct
PCTTW.US	PureCycle Technologies Inc	20211005	4.44	4.58	4.38	4.48	12427	4.48	up	up	correct
PCTY.US	Paylocity Holding Corporation	20211005	275.35	279.69	275.35	276.45	326700	276.45	up	up	correct
PCVX.US	Vaxcyte Inc	20211005	25.38	25.45	24	24.12	220500	24.12	down	up	incorrect
PCYG.US	Park City Group Inc	20211005	5.75	5.9	5.6	5.75	8000	5.75
PCYO.US	Pure Cycle Corporation	20211005	13.9	14.055	13.75	13.94	66600	13.94	up	up	correct
PDCE.US	PDC Energy Inc	20211005	46.91	47.71	45.45	46.75	1247979	46.1453	down	up	incorrect
PDCO.US	Patterson Companies Inc	20211005	31.68	32.2	31.42	32.11	971257	31.8511	up	up	correct
PDD.US	Pinduoduo Inc	20211005	85.5	88.65	85.5	87.42	5037000	87.42	up	up	correct
PDEX.US	Pro	20211005	25.35	25.9	24.46	25.8	14600	25.8	up	down	incorrect
PDFS.US	PDF Solutions Inc	20211005	23.21	23.65	23.15	23.47	53900	23.47	up	up	correct
PDLB.US	PDL Community Bancorp	20211005	14.65	14.65	14.65	14.65	1100	14.65
PDSB.US	PDS Biotechnology Corporation	20211005	14.22	14.75	13.95	14.35	360300	14.35	up	up	correct
PDSKX.US	PDSKX	20211005	27.74	27.74	27.74	27.74	0	27.74
PDSRX.US	PDSRX	20211005	27.68	27.68	27.68	27.68	0	27.68
PDSYX.US	PDSYX	20211005	27.87	27.87	27.87	27.87	0	27.87
PEB.US	PH	20211005	24.8	24.86	24.72	24.72	25092	24.72	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20211005	28.21	28.21	28.21	28.21	364	28.0405
PEBO.US	Peoples Bancorp Inc	20211005	32.26	32.84	31.93	32.79	129291	32.4256	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20211005	31.36	31.47	31.07	31.16	319198	30.9013	down	down	correct
PEGA.US	Pegasystems Inc	20211005	123.17	126.3225	123.17	124.56	378237	124.5272	up	up	correct
PENN.US	Penn National Gaming Inc	20211005	75.52	76.2	72.5	72.52	5685400	72.52	down	down	correct
PEP.US	PepsiCo Inc	20211005	151.3579	152.39	150.07	151.09	6103136	150.0759	down	down	correct
PERI.US	Perion Network Ltd	20211005	19.05	20.13	18.89	20	449600	20	up	up	correct
PESI.US	Perma	20211005	6.46	7.19	6.36	7.02	262400	7.02	up	up	correct
PETQ.US	PetIQ Inc	20211005	25.02	25.08	24.17	24.21	269300	24.21	down	down	correct
PETS.US	PetMed Express Inc	20211005	26.89	26.92	26.18	26.71	287724	26.4555	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20211005	2.62	2.72	2.36	2.4	110800	2.4	down	down	correct
PETZ.US	TDH Holdings Inc	20211005	1.42	1.49	1.37	1.42	141200	1.42
PFALX.US	PFALX	20211005	9.64	9.64	9.64	9.64	0	9.64
PFBC.US	Preferred Bank	20211005	68.45	68.93	67.57	68.06	58462	67.68	down	up	incorrect
PFC.US	Premier Financial Corp	20211005	32.71	32.71	32.01	32.4	104122	32.1185	down	down	correct
PFDR.US	Pathfinder Acquisition Corporation	20211005	9.88	9.88	9.87	9.87	1400	9.87	down	up	incorrect
PFDRU.US	Pathfinder Acquisition Corporation	20211005	10.044	10.05	10.044	10.05	1400	10.05	up	up	correct
PFDRW.US	Pathfinder Acquisition Corporation	20211005	0.86	0.86	0.86	0.86	11	0.86
PFFLX.US	PFFLX	20211005	9.64	9.64	9.64	9.64	0	9.64
PFG.US	Principal Financial Group Inc	20211005	65.27	66.8	64.94	66.65	1912280	66.0485	up	up	correct
PFHD.US	Professional Holding Corp	20211005	18.86	19.71	18.81	19.54	13200	19.54	up	up	correct
PFIE.US	Profire Energy Inc	20211005	1.24	1.24	1.11	1.13	446500	1.13	down	up	incorrect
PFIN.US	P&F Industries Inc	20211005	6.75	6.86	6.63	6.78	20200	6.78	up	up	correct
PFIS.US	Peoples Financial Services Corp	20211005	46.06	46.42	45.27	46.42	6685	46.0563	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20211005	9.64	9.64	9.64	9.64	0	9.64
PFLT.US	PennantPark Floating Rate Capital Ltd	20211005	13.02	13.1	12.969	13.04	168692	12.7618	up	up	correct
PFMT.US	Performant Financial Corporation	20211005	3.65	3.68	3.56	3.64	772200	3.64	down	down	correct
PFSW.US	PFSweb Inc	20211005	12.49	12.76	12.45	12.72	35800	12.72	up	up	correct
PFTA_old.US	PFTA	20211005	9.845	9.845	9.775	9.775	200	9.775	down	down	correct
PFTA.US	Portage Fintech Acquisition Corp	20211005	9.8454	9.8454	9.775	9.775	203	9.775	down	down	correct
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20211005	10	10	9.92	9.92	400	9.92	down	down	correct
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20211005	0.81	0.81	0.54	0.68	56678	0.68	down	down	correct
PFX.US	Phenixfin Corporation	20211005	43	43	42.0747	42.8999	1571	42.8999	down	down	correct
PFXNL.US	PhenixFIN Corporation	20211005	25.39	25.4	25.39	25.4	400	25.0188	up	up	correct
PGC.US	Peapack	20211005	33.77	33.98	32.3921	33.6	30591	33.5533	down	down	correct
PGEN.US	Precigen Inc	20211005	5.02	5.12	5.01	5.08	1072800	5.08	up	down	incorrect
PGNY.US	Progyny Inc	20211005	57.88	58.82	57.23	57.71	735400	57.71	down	down	correct
PGRW.US	Progress Acquisition Corp	20211005	9.77	9.77	9.77	9.77	0	9.77
PGRWU.US	Progress Acquisition Corp	20211005	10	10	10	10	0	10
PHAR.US	Pharming Group NV	20211005	9.25	9.76	9.17	9.37	1800	9.37	up	up	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20211005	3.08	3.09	2.93	3	171200	3	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20211005	33.18	33.79	31.71	32.15	61000	32.15	down	down	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20211005	2.12	2.22	2.065	2.1	30100	2.1	down	up	incorrect
PHIC.US	Population Health Investment Co. Inc	20211005	9.79	9.79	9.79	9.79	5700	9.79
PHICU.US	Population Health Investment Co. Inc	20211005	10.005	10.005	10.005	10.005	0	10.005
PHICW.US	Population Health Investment Co. Inc	20211005	0.741	0.741	0.718	0.72	21800	0.72	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20211005	1.95	1.96	1.865	1.94	326600	1.94	down	down	correct
PHIOW.US	Phio Pharmaceuticals Corp	20211005	0.138	0.138	0.1253	0.1298	7719	0.1298	down	down	correct
PHUN.US	Phunware Inc	20211005	0.9	0.9	0.87	0.879	716100	0.879	down	down	correct
PHUNW.US	Phunware Inc	20211005	0.1804	0.1805	0.1804	0.1804	2250	0.1804
PHVS.US	Pharvaris N.V	20211005	17.73	17.73	17.73	17.73	0	17.73
PI.US	Impinj Inc	20211005	54.41	55.32	53.7	54.94	127900	54.94	up	up	correct
PIIVX.US	PIIVX	20211005	44.4	44.4	44.4	44.4	0	44.4
PINC.US	Premier Inc	20211005	38.34	39.1	38.19	38.44	815815	38.2403	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20211005	5.16	5.23	5.05	5.05	781100	5.05	down	down	correct
PIXY.US	ShiftPixy Inc	20211005	1.07	1.07	1.05	1.06	196000	1.06	down	down	correct
PKBK.US	Parke Bancorp Inc	20211005	21.89	22.03	21.5786	22.03	9672	22.03	up	up	correct
PKOH.US	Park	20211005	24.65	25.31	24.65	24.7	16845	24.5658	up	up	correct
PLAB.US	Photronics Inc	20211005	13.57	13.69	13.44	13.48	233900	13.48	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20211005	40.6	40.92	39.78	40.66	743200	40.66	up	down	incorrect
PLBC.US	Plumas Bancorp	20211005	32.65	32.73	32.4889	32.73	4121	32.6069	up	up	correct
PLBY.US	PLBY Group Inc	20211005	23.43	24.18	23	23.25	818700	23.25	down	up	incorrect
PLCE.US	The Children's Place Inc	20211005	82.93	84.74	81.36	81.95	308300	81.95	down	down	correct
PLIN.US	China Xiangtai Food Co. Ltd	20211005	1.03	1.05	1.01	1.03	33100	1.03
PLL.US	Piedmont Lithium Inc	20211005	53.12	55.38	52	53.66	249500	53.66	up	up	correct
PLMI.US	Plum Acquisition Corp. I	20211005	9.75	9.75	9.75	9.75	0	9.75
PLMIU.US	Plum Acquisition Corp. I	20211005	9.83	9.83	9.83	9.83	800	9.83
PLMIW.US	Plum Acquisition Corp. I	20211005	0.7801	0.7801	0.7801	0.7801	200	0.7801
PLMR.US	Palomar Holdings Inc	20211005	79.78	80.65	79.78	80.17	49700	80.17	up	up	correct
PLPC.US	Preformed Line Products Company	20211005	66.68	66.68	65.11	65.5	3315	65.2906	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20211005	17.37	17.84	16.82	17.37	116855	17.37
PLSE.US	Pulse Biosciences Inc	20211005	20.47	20.79	19.86	20.5	26900	20.5	up	up	correct
PLTK.US	Playtika Holding Corp	20211005	27.1	27.46	26.98	27	988100	27	down	down	correct
PLUG.US	Plug Power Inc	20211005	24.4	24.84	24.17	24.37	9895800	24.37	down	down	correct
PLUS.US	ePlus inc	20211005	103.69	107.12	103.18	106.62	67790	53.31	up	up	correct
PLXP.US	PLx Pharma Inc	20211005	18.89	19.44	18.57	19.01	101600	19.01	up	up	correct
PLXS.US	Plexus Corp	20211005	91.16	92.88	89.95	92.62	70500	92.62	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20211005	8.61	8.98	8.46	8.73	2091100	8.73	up	up	correct
PMAAX.US	PMAAX	20211005	11.82	11.82	11.82	11.82	0	11.7987
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20211005	3.02	3.12	2.92	3.02	724500	3.02
PMD.US	Psychemedics Corporation	20211005	8.31	8.31	8.05	8.09	18790	8.033	down	up	incorrect
PME.US	Pingtan Marine Enterprise Ltd	20211005	0.75	0.77	0.72	0.72	157100	0.72	down	down	correct
PMFLX.US	PMFLX	20211005	11.82	11.82	11.82	11.82	0	11.7969
PMGM.US	Priveterra Acquisition Corp	20211005	9.76	9.78	9.76	9.78	223492	9.78	up	up	correct
PMGMU.US	Priveterra Acquisition Corp	20211005	9.95	9.95	9.95	9.95	0	9.95
PMIFX.US	PMIFX	20211005	9.59	9.59	9.59	9.59	0	9.3261
PMT.US	PC	20211005	25.15	25.19	24.9501	25.18	45118	24.6656	up	down	incorrect
PMTS.US	CPI Card Group Inc. Common Stock	20211005	29.5	30.74	29.5	30.53	27700	30.53	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20211005	29.28	30.04	28.59	30.01	471300	30.01	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20211005	10.3	10.3	9.6	9.75	8500	9.75	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20211005	96.39	96.44	94.87	95.65	390715	95.4795	down	up	incorrect
PNFPP.US	Pinnacle Financial Partners Inc	20211005	27.8	27.847	27.64	27.725	7300	27.31	down	down	correct
PNNT.US	PennantPark Investment Corporation	20211005	6.5	6.57	6.47	6.52	145993	6.4039	up	down	incorrect
PNNTG.US	PNNTG	20211005	25.116	25.118	25.03	25.118	1900	25.118	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20211005	64.85	64.85	63.15	63.15	1000	63.15	down	down	correct
PNT.US	POINT Biopharma Global Inc	20211005	7.25	7.42	6.73	7.02	120100	7.02	down	down	correct
PNTG.US	The Pennant Group Inc	20211005	27.05	27.39	26.11	26.34	76900	26.34	down	down	correct
POAI.US	Predictive Oncology Inc	20211005	1.35	1.39	0.982	1.3	13996700	1.3	down	down	correct
PODD.US	Insulet Corporation	20211005	280	289.55	277.66	287.03	509900	287.03	up	up	correct
POLA.US	Polar Power Inc	20211005	5.12	5.29	4.95	5.02	97200	5.02	down	down	correct
PONOU.US	Pono Capital Corp Unit	20211005	10.21	10.21	10.21	10.21	0	10.21
POOL.US	Pool Corporation	20211005	438.56	445.57	436.9764	440.41	281705	439.7332	up	up	correct
POPM.US	PopMail.com Inc	20211005	0.12	0.12	0.12	0.12	0	0.12
POSH.US	Poshmark Inc	20211005	23.91	24.22	23.5	23.54	428300	23.54	down	down	correct
POW.US	Powered Brands	20211005	9.85	9.85	9.85	9.85	23	9.85
POWI.US	Power Integrations Inc	20211005	98.04	99.86	97.71	98.87	317443	98.7251	up	up	correct
POWL.US	Powell Industries Inc	20211005	25.36	25.82	24.38	25.44	52971	25.2	up	up	correct
POWRU.US	Powered Brands	20211005	9.9	9.94	9.9	9.94	770	9.94	up	up	correct
POWRW.US	Powered Brands	20211005	0.63	0.63	0.63	0.63	28	0.63
POWW.US	AMMO Inc	20211005	6.05	6.13	5.96	6.12	1800600	6.12	up	down	incorrect
POWWP.US	AMMO Inc	20211005	26.05	26.2	26.04	26.06	9600	25.1136	up	down	incorrect
PPBI.US	Pacific Premier Bancorp Inc	20211005	43.28	43.48	42.85	43.1	463459	42.7654	down	down	correct
PPBT.US	Purple Biotech Ltd	20211005	4.34	4.4	4.26	4.34	109200	4.34
PPC.US	Pilgrim's Pride Corporation	20211005	29.23	29.56	29.17	29.24	522300	29.24	up	up	correct
PPD.US	PPD Inc	20211005	46.87	46.96	46.81	46.92	2315100	46.92	up	up	correct
PPGH.US	Poema Global Holdings Corp	20211005	9.87	9.87	9.82	9.83	217764	9.83	down	down	correct
PPGHU.US	Poema Global Holdings Corp	20211005	10.29	10.312	10.27	10.27	31900	10.27	down	up	incorrect
PPGHW.US	Poema Global Holdings Corp	20211005	0.96	0.9698	0.9051	0.9168	127936	0.9168	down	down	correct
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20211005	9.82	9.82	9.82	9.82	0	9.82
PPHPR.US	PHP Ventures Acquisition Corp. Rights	20211005	0.32	0.335	0.3	0.32	1149358	0.32
PPHPU.US	PHP Ventures Acquisition Corp. Units	20211005	10.3	10.3	10.3	10.3	0	10.3
PPHPW.US	PHP Ventures Acquisition Corp. Warrants	20211005	0.38	0.4125	0.375	0.375	125456	0.375	down	down	correct
PPIH.US	Perma	20211005	7.9	8.85	7.85	8.63	147500	8.63	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20211005	3.23	3.33	3.2	3.29	80800	3.29	up	up	correct
PPTA.US	Midas Gold Corp.	20211005	5.11	5.11	4.9	4.93	102200	4.93	down	up	incorrect
PRAA.US	PRA Group Inc	20211005	42.5	43.18	42.3	42.36	152200	42.36	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20211005	19.05	19.31	18.66	19.1	89100	19.1	up	up	correct
PRBM.US	UN	20211005	9.96	9.98	9.96	9.96	89222	9.96
PRCH.US	Porch Group Inc	20211005	16.04	16.62	15.805	16.49	2624900	16.49	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20211005	38.31	39.37	37.96	38.68	102800	38.68	up	up	correct
PRDEX.US	PREDEX Funds	20211005	27.42	27.42	27.42	27.42	0	27.42
PRDO.US	Perdoceo Education Corporation	20211005	11.09	11.34	11.01	11.14	465300	11.14	up	up	correct
PRFT.US	Perficient Inc	20211005	120.11	121.5	118.5	120.05	278000	120.05	down	down	correct
PRFX.US	PainReform Ltd	20211005	2.77	2.846	2.72	2.73	58600	2.73	down	down	correct
PRGS.US	Progress Software Corporation	20211005	49.24	50.205	48.99	49.79	280207	49.614	up	down	incorrect
PRIM.US	Primoris Services Corporation	20211005	24.8	25.59	24.8	25.11	515639	25.0479	up	up	correct
PRIVX.US	Sharespost 100 Fund	20211005	43.98	43.98	43.98	43.98	0	43.98
PRLD.US	Prelude Therapeutics Incorporated	20211005	32.01	32.47	29.7	30.04	348400	30.04	down	down	correct
PRLVX.US	PRLVX	20211005	43.58	43.58	43.58	43.58	0	43.58
PROC.US	Procaps Group S.A. Ordinary Shares	20211005	9.46	9.8	8.9	9.8	95800	9.8	up	up	correct
PROCW.US	Procaps Group S.A. Warrants	20211005	0.99	1.1	0.98	1.035	43419	1.035	up	up	correct
PROF.US	Profound Medical Corp	20211005	13.91	14.223	13.48	13.77	33500	13.77	down	down	correct
PROG.US	Progenity Inc	20211005	1.55	1.56	1.21	1.36	99337400	1.36	down	down	correct
PROV.US	Provident Financial Holdings Inc	20211005	16.87	16.88	16.87	16.88	653	16.7399	up	up	correct
PRPH.US	ProPhase Labs Inc	20211005	5.26	5.52	5.11	5.25	28100	5.25	down	down	correct
PRPL.US	Purple Innovation Inc	20211005	21.13	21.82	20.83	21.36	1131800	21.36	up	up	correct
PRPO.US	Precipio Inc	20211005	2.68	2.74	2.6	2.62	186700	2.62	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20211005	7.99	8.046	7.46	7.64	646400	7.64	down	down	correct
PRSR.US	Prospector Capital Corp	20211005	9.72	9.78	9.72	9.75	28400	9.75	up	down	incorrect
PRSRU.US	Prospector Capital Corp	20211005	9.94	10	9.94	10	26000	10	up	up	correct
PRSRW.US	Prospector Capital Corp	20211005	0.695	0.71	0.6702	0.7	18403	0.7	up	up	correct
PRTA.US	Prothena Corporation plc	20211005	72	73.75	71.3	71.72	201900	71.72	down	down	correct
PRTC.US	PureTech Health plc	20211005	48.54	48.69	46.5	48.05	4800	48.05	down	down	correct
PRTG.US	Portage Biotech Inc	20211005	20.51	20.881	20.1	20.71	12200	20.71	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20211005	6.21	6.215	5.87	5.87	15000	5.87	down	up	incorrect
PRTK.US	Paratek Pharmaceuticals Inc	20211005	4.79	4.83	4.57	4.83	319000	4.83	up	up	correct
PRTS.US	CarParts.com Inc	20211005	15.01	15.09	14.55	14.59	986600	14.59	down	down	correct
PRVA.US	Privia Health Group Inc	20211005	22.32	22.63	21.54	21.83	405000	21.83	down	down	correct
PRVB.US	Provention Bio Inc	20211005	6.36	6.36	6.01	6.15	604000	6.15	down	down	correct
PSA.US	PQ	20211005	25.29	25.3	25.04	25.04	63790	25.04	down	down	correct
PSAG.US	Property Solutions Acquisition Corp. II	20211005	9.69	9.69	9.69	9.69	600	9.69
PSAGU.US	Property Solutions Acquisition Corp. II	20211005	9.867	9.867	9.867	9.867	0	9.867
PSAGW.US	Property Solutions Acquisition Corp. II	20211005	0.7099	0.71	0.69	0.6901	2500	0.6901	down	down	correct
PSEC.US	Prospect Capital Corporation	20211005	7.93	7.96	7.885	7.9	1141821	7.7369	down	up	incorrect
PSHG.US	Performance Shipping Inc	20211005	5.59	5.8	5.48	5.58	104100	5.58	down	up	incorrect
PSMT.US	PriceSmart Inc	20211005	78.83	79	77.63	78.49	83200	78.49	down	down	correct
PSNL.US	Personalis Inc	20211005	17.42	18.13	17.31	17.91	536300	17.91	up	down	incorrect
PSOIX.US	Palmer Square Opportunistic Income Fund	20211005	18.84	18.84	18.84	18.84	0	18.84
PSTI.US	Pluristem Therapeutics Inc	20211005	2.58	2.69	2.5	2.53	76200	2.53	down	down	correct
PSTV.US	Plus Therapeutics Inc	20211005	1.82	1.87	1.78	1.81	644600	1.81	down	down	correct
PSTX.US	Poseida Therapeutics Inc	20211005	6.74	6.92	6.5	6.68	151393	6.68	down	down	correct
PT.US	Pintec Technology Holdings Limited	20211005	0.97	1.01	0.97	1	193400	1	up	up	correct
PTC.US	PTC Inc	20211005	117.8	120.01	116.93	119.87	1370600	119.87	up	up	correct
PTCT.US	PTC Therapeutics Inc	20211005	36.76	37.74	35.93	36.52	364400	36.52	down	down	correct
PTDEX.US	PREDEX	20211005	27.58	27.58	27.58	27.58	0	27.58
PTE.US	PolarityTE Inc	20211005	0.627	0.645	0.585	0.593	1302190	0.593	down	down	correct
PTEN.US	Patterson	20211005	9.91	10.13	9.6	9.75	4255993	9.7224	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20211005	17.87	18.12	17.52	17.99	638000	17.99	up	up	correct
PTIC.US	PropTech Investment Corporation II	20211005	9.73	9.79	9.73	9.79	700	9.79	up	up	correct
PTICU.US	PropTech Investment Corporation II	20211005	9.94	9.94	9.94	9.94	0	9.94
PTICW.US	PropTech Investment Corporation II	20211005	0.78	0.78	0.78	0.78	0	0.78
PTIX.US	Protagenic Therapeutics Inc	20211005	1.78	1.9	1.77	1.89	203900	1.89	up	up	correct
PTIXW.US	Protagenic Therapeutics Inc	20211005	0.5398	0.5398	0.3401	0.3401	200	0.3401	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20211005	24.13	24.25	24.13	24.16	11100	23.576	up	up	correct
PTNR.US	Partner Communications Company Ltd	20211005	4.29	4.29	4.28	4.29	1800	4.29
PTOC.US	Pine Technology Acquisition Corp	20211005	9.7	9.7	9.7	9.7	16000	9.7
PTOCU.US	Pine Technology Acquisition Corp	20211005	9.89	9.89	9.89	9.89	0	9.89
PTOCW.US	Pine Technology Acquisition Corp	20211005	0.789	0.789	0.6701	0.699	3900	0.699	down	down	correct
PTON.US	Peloton Interactive Inc	20211005	82.21	84.14	81.5	82.56	5454400	82.56	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20211005	1.82	1.91	1.81	1.88	21300	1.88	up	down	incorrect
PTRA.US	Proterra Inc	20211005	9.54	9.74	9.42	9.6	1085800	9.6	up	down	incorrect
PTRAW.US	Proterra Inc	20211005	2.36	2.476	2.36	2.45	352359	2.45	up	up	correct
PTRS.US	Partners Bancorp	20211005	8.33	8.33	8.28	8.3	20441	8.2783	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20211005	42.63	45.59	42.63	44.9	26400	44.9	up	up	correct
PTVE.US	Pactiv Evergreen Inc	20211005	12.07	12.33	11.72	12.21	78700	12.1177	up	up	correct
PUBM.US	PubMatic Inc	20211005	23.7	24.34	23.21	23.3	1227600	23.3	down	down	correct
PUCK.US	Goal Acquisitions Corp	20211005	9.71	9.74	9.71	9.73	4334	9.73	up	up	correct
PUCKU.US	Goal Acquisitions Corp	20211005	10.3	10.3	10.3	10.3	2124	10.3
PUCKW.US	Goal Acquisitions Corp	20211005	0.6355	0.6355	0.5704	0.62	8617	0.62	down	down	correct
PULM.US	Pulmatrix Inc	20211005	0.79	0.79	0.74	0.753	401300	0.753	down	down	correct
PUYI.US	Puyi Inc	20211005	6.084	6.084	6	6	8200	6	down	up	incorrect
PVAC.US	Penn Virginia Corporation	20211005	32.88	32.88	29.88	30.19	872200	30.19	down	down	correct
PVBC.US	Provident Bancorp Inc	20211005	16.23	16.5	16.0905	16.34	11690	16.3071	up	up	correct
PWDEX.US	PREDEX	20211005	27.57	27.57	27.57	27.57	0	27.57
PWFL.US	PowerFleet Inc	20211005	6.7	6.85	6.67	6.77	46300	6.77	up	up	correct
PWOD.US	Penns Woods Bancorp Inc	20211005	24.01	24.11	23.7028	24	7081	23.6804	down	down	correct
PWP.US	Perella Weinberg Partners	20211005	13.25	13.62	13.19	13.61	192100	13.5296	up	up	correct
PWPPW.US	Perella Weinberg Partners	20211005	3.1	3.32	3.08	3.32	8325	3.32	up	down	incorrect
PXLW.US	Pixelworks Inc	20211005	4.6	4.63	4.5	4.58	428600	4.58	down	down	correct
PXS.US	Pyxis Tankers Inc	20211005	0.824	0.92	0.822	0.89	2185800	0.89	up	up	correct
PXSAP.US	Pyxis Tankers Inc	20211005	17.1	17.39	17.1	17.29	1102	16.914	up	up	correct
PXSAW.US	Pyxis Tankers Inc	20211005	0.3095	0.3096	0.2998	0.2998	10801	0.2998	down	down	correct
PYCR.US	Paycor HCM Inc. Common Stock	20211005	34.67	35.55	34.47	35.08	156400	35.08	up	up	correct
PYPD.US	PolyPid Ltd	20211005	7.36	7.797	7.29	7.31	31000	7.31	down	down	correct
PYPL.US	PayPal Holdings Inc	20211005	255.22	262.77	253.59	260.15	6326600	260.15	up	up	correct
PYR.US	PyroGenesis Canada Inc	20211005	4.03	4.07	3.995	4.02	135600	4.02	down	down	correct
PZZA.US	Papa John's International Inc	20211005	126.5	127.5	125.05	125.19	238471	124.8588	down	down	correct
QADA.US	QAD Inc	20211005	87.45	87.52	86.86	87.35	387000	87.35	down	down	correct
QADB.US	QAD Inc	20211005	87.25	87.25	87.18	87.23	1269	87.23	down	down	correct
QCOM.US	QUALCOMM Incorporated	20211005	126.13	128.77	125.69	127.53	9244310	127.0497	up	up	correct
QCRH.US	QCR Holdings Inc	20211005	52.58	52.75	52.07	52.24	29097	52.1826	down	down	correct
QDEL.US	Quidel Corporation	20211005	137.45	137.51	131.94	133.79	372000	133.79	down	down	correct
QFIN.US	360 DigiTech Inc	20211005	18.6	19.07	18.43	18.76	1366652	18.5067	up	up	correct
QH.US	Quhuo Limited	20211005	2.53	2.65	2.51	2.51	11900	2.51	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20211005	6.08	6.33	6.071	6.27	54800	6.27	up	up	correct
QIWI.US	QIWI plc	20211005	8.37	8.48	8.315	8.47	213908	8.1725	up	up	correct
QK.US	Q&K International Group Limited	20211005	0.632	0.71	0.632	0.66	32900	0.66	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20211005	1.29	1.29	1.22	1.23	106200	1.23	down	down	correct
QLI.US	Qilian International Holding Group Limited	20211005	4.03	4.03	3.9	3.956	7400	3.956	down	down	correct
QLYS.US	Qualys Inc	20211005	109.7	111.81	108.67	109.68	231000	109.68	down	down	correct
QMCO.US	Quantum Corporation	20211005	5.36	5.46	5.3	5.41	288300	5.41	up	up	correct
QNST.US	QuinStreet Inc	20211005	17.36	17.76	17.13	17.47	133700	17.47	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20211005	28.09	28.25	28.01	28.05	131032	27.6348	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20211005	6.29	6.45	6.21	6.38	71300	6.38	up	up	correct
QRTEA.US	Qurate Retail Inc	20211005	10.37	10.57	10.27	10.34	3966352	9.0888	down	down	correct
QRTEB.US	Qurate Retail Inc	20211005	10.52	10.55	10.466	10.466	2539	9.2715	down	down	correct
QRTEP.US	Qurate Retail Inc	20211005	108.05	108.2	108.02	108.12	28800	106.0879	up	up	correct
QRVO.US	Qorvo Inc	20211005	165.11	167.22	163.83	166.06	1004600	166.06	up	up	correct
QS.US	WT	20211005	22.97	23.5	22.33	22.62	7131864	22.62	down	down	correct
QSI.US	Quantum	20211005	8.15	8.3	8.04	8.22	503900	8.22	up	up	correct
QSIAW.US	Quantum	20211005	1.98	2.05	1.77	1.84	79624	1.84	down	down	correct
QTNT.US	Quotient Limited	20211005	2.95	3.02	2.78	2.95	846700	2.95
QTRX.US	Quanterix Corporation	20211005	48.03	48.76	47.32	47.49	171700	47.49	down	down	correct
QTT.US	Qutoutiao Inc	20211005	0.9145	0.9498	0.91	0.9244	367209	9.244	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20211005	5.86	6.19	5.801	6.09	157500	6.09	up	up	correct
QUIK.US	QuickLogic Corporation	20211005	5.85	5.86	5.57	5.79	39000	5.79	down	down	correct
QUMU.US	Qumu Corporation	20211005	2.42	2.48	2.39	2.45	118000	2.45	up	down	incorrect
QURE.US	uniQure N.V	20211005	31.05	31.51	30.77	31.33	322200	31.33	up	up	correct
RACB.US	Research Alliance Corp. II	20211005	9.85	9.85	9.85	9.85	0	9.85
RADA.US	RADA Electronic Industries Ltd	20211005	10.85	11.05	10.63	11.01	620500	11.01	up	up	correct
RADI.US	Radius Global Infrastructure Inc	20211005	16.37	16.82	16.115	16.75	527743	16.75	up	up	correct
RAIL.US	FreightCar America Inc	20211005	4.38	4.42	4.16	4.2	454400	4.2	down	down	correct
RAIN.US	Rain Therapeutics Inc	20211005	14.73	15.19	14.435	14.68	37400	14.68	down	down	correct
RAM.US	Aries I Acquisition Corp	20211005	9.91	9.91	9.91	9.91	600	9.91
RAMMU.US	Aries I Acquisition Corporation	20211005	10.12	10.483	10.12	10.16	1400	10.16	up	up	correct
RAMMW.US	Aries I Acquisition Corporation Warrant	20211005	0.5409	0.5549	0.5202	0.5402	7746	0.5402	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20211005	18.2	18.22	17.77	18	32700	18	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20211005	32.3	32.3	30.29	31.1	305100	31.1	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20211005	85.08	87.21	84.92	87.12	194400	87.12	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20211005	1.33	1.34	1.23	1.26	514900	1.26	down	down	correct
RAVN.US	Raven Industries Inc	20211005	57.69	57.96	57.64	57.9	189000	57.9	up	up	correct
RBB.US	RBB Bancorp	20211005	25.03	25.38	24.92	25.32	27391	25.1907	up	up	correct
RBBN.US	Ribbon Communications Inc	20211005	5.92	6.06	5.91	5.95	164600	5.95	up	up	correct
RBCAA.US	Republic Bancorp Inc	20211005	51.45	51.79	50.99	51.67	12752	51.3709	up	down	incorrect
RBCN.US	Rubicon Technology Inc	20211005	9.75	9.76	9.75	9.76	2400	9.76	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20211005	10.82	10.82	10.82	10.82	500	10.82
RBNC.US	Reliant Bancorp Inc	20211005	32.5	32.5	31.81	31.85	74101	31.7367	down	down	correct
RCAT.US	Red Cat Holdings Inc	20211005	3.16	3.17	2.81	3.14	2781200	3.14	down	down	correct
RCEL.US	AVITA Medical Inc	20211005	17.72	17.72	17.29	17.38	37900	17.38	down	down	correct
RCHG.US	Recharge Acquisition Corp	20211005	9.87	9.9	9.87	9.88	2700	9.88	up	up	correct
RCHGU.US	Recharge Acquisition Corp	20211005	10.185	10.185	10.185	10.185	100	10.185
RCHGW.US	Recharge Acquisition Corp	20211005	0.588	0.6433	0.5847	0.62	23597	0.62	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20211005	11.02	11.02	11.02	11.02	0	10.841
RCICX.US	Resource Credit Income Fund Class C	20211005	11.15	11.15	11.15	11.15	0	10.9904
RCII.US	Rent	20211005	57.32	57.32	54.78	55.04	647459	54.6688	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20211005	11.05	11.05	11.05	11.05	0	10.8708
RCILX.US	RCILX	20211005	11.02	11.02	11.02	11.02	0	10.8508
RCIWX.US	Resource Credit Income Fund Class W Shar	20211005	11.01	11.01	11.01	11.01	0	10.8409
RCKT.US	Rocket Pharmaceuticals Inc	20211005	29.23	29.9	29	29.26	270800	29.26	up	down	incorrect
RCKY.US	Rocky Brands Inc	20211005	49.71	50.2431	48.81	49.5	40834	49.2841	down	down	correct
RCLF.US	Rosecliff Acquisition Corp I	20211005	9.73	9.75	9.72	9.75	47800	9.75	up	up	correct
RCLFU.US	Rosecliff Acquisition Corp I	20211005	9.975	9.975	9.975	9.975	0	9.975
RCLFW.US	Rosecliff Acquisition Corp I	20211005	0.6198	0.6198	0.6198	0.6198	11	0.6198
RCM.US	R1 RCM Inc	20211005	22.45	23.17	22.28	22.7	1154900	22.7	up	up	correct
RCMT.US	RCM Technologies Inc	20211005	6.16	6.25	5.42	5.88	408500	5.88	down	up	incorrect
RCON.US	Recon Technology Ltd	20211005	2.9	2.94	2.66	2.7	1778800	2.7	down	down	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20211005	3.4	3.42	3.25	3.25	13800	3.25	down	down	correct
RDBX.US	Redbox Entertainment Inc	20211005	10.079	10.079	10.07	10.07	12000	10.07	down	down	correct
RDCM.US	RADCOM Ltd	20211005	11.22	11.24	11	11.11	12800	11.11	down	up	incorrect
RDFN.US	Redfin Corporation	20211005	47.6	49.5	47.2	48.05	867600	48.05	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20211005	4.91	4.98	4.6	4.7	1266900	4.7	down	down	correct
RDI.US	Reading International Inc	20211005	5.22	5.22	5	5.15	50800	5.15	down	down	correct
RDIB.US	Reading International Inc	20211005	27	27.59	26.88	26.88	7588	26.88	down	down	correct
RDNT.US	RadNet Inc	20211005	28.75	29.25	28.25	28.7	178600	28.7	down	down	correct
RDUS.US	Radius Health Inc	20211005	12.61	12.76	12.31	12.61	341100	12.61
RDVT.US	Red Violet Inc	20211005	26.21	28.11	25.81	27.67	65300	27.67	up	up	correct
RDWR.US	Radware Ltd	20211005	33.75	34.07	33.61	33.64	218400	33.64	down	down	correct
REAL.US	The RealReal Inc	20211005	12.225	12.64	11.9	11.9	2212100	11.9	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20211005	1.84	1.87	1.81	1.84	58800	1.84
REDU.US	RISE Education Cayman Ltd	20211005	0.641	0.79	0.61	0.74	2687800	0.74	up	up	correct
REE.US	REE Automotive Ltd.	20211005	4.44	4.45	3.93	4.01	1726800	4.01	down	down	correct
REEAW.US	REE Automotive Equity Warrant	20211005	0.8602	0.8602	0.7505	0.78	141706	0.78	down	down	correct
REED.US	Reed's Inc	20211005	0.6	0.6	0.58	0.59	949200	0.59	down	up	incorrect
REFR.US	Research Frontiers Incorporated	20211005	2.44	2.59	2.4	2.46	39800	2.46	up	up	correct
REG.US	Regency Centers Corporation	20211005	69.56	69.75	68.43	68.66	936099	68.0628	down	down	correct
REGI.US	Renewable Energy Group Inc	20211005	51.74	53.35	50.65	53.1	996600	53.1	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20211005	555.91	564.73	549.27	550.9	930100	550.9	down	down	correct
REKR.US	Rekor Systems Inc	20211005	10.9	11.59	10.833	11.01	1364300	11.01	up	up	correct
RELI.US	Reliance Global Group Inc	20211005	2.65	2.81	2.65	2.7	33300	2.7	up	up	correct
RELIW.US	Reliance Global Group Inc	20211005	0.3999	0.4366	0.3999	0.4366	10255	0.4366	up	up	correct
RELL.US	Richardson Electronics Ltd	20211005	9.8	9.9699	9.52	9.92	54754	9.8704	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20211005	38.19	39.95	37.7	39.56	381300	39.56	up	up	correct
REPH.US	Recro Pharma Inc	20211005	2.01	2.06	1.911	1.94	473300	1.94	down	up	incorrect
REPL.US	Replimune Group Inc	20211005	30.24	31.03	29.695	29.94	154400	29.94	down	down	correct
RESN.US	Resonant Inc	20211005	2.22	2.25	2.15	2.15	631400	2.15	down	down	correct
RETA.US	Reata Pharmaceuticals Inc	20211005	101.45	101.92	97.86	98.76	159700	98.76	down	down	correct
RETO.US	ReTo Eco	20211005	0.762	0.9	0.73	0.817	376400	0.817	up	down	incorrect
REVEU.US	Alpine Acquisition Corp Unit	20211005	10.0901	10.585	10.0801	10.1	3401	10.1	up	up	correct
REVH.US	Revolution Healthcare Acquisition Corp	20211005	9.73	9.75	9.73	9.75	2400	9.75	up	up	correct
REVHU.US	Revolution Healthcare Acquisition Corp	20211005	9.9	9.9	9.855	9.89	6000	9.89	down	down	correct
REVHW.US	Revolution Healthcare Acquisition Corp	20211005	0.8799	0.8799	0.8251	0.8499	114818	0.8499	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20211005	27.38	27.51	27.13	27.28	492000	27.0692	down	down	correct
RFIL.US	RF Industries Ltd	20211005	7.78	7.95	7.78	7.9	12000	7.9	up	down	incorrect
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20211005	20.84	22.29	20.5	20.6	46900	20.6	down	up	incorrect
RGCO.US	RGC Resources Inc	20211005	22.46	22.6	22.2301	22.6	6166	22.4119	up	down	incorrect
RGEN.US	Repligen Corporation	20211005	273.33	277.38	269.84	270.39	364100	270.39	down	down	correct
RGLD.US	Royal Gold Inc	20211005	94.42	95.02	93.65	94.12	461200	94.12	down	down	correct
RGLS.US	Regulus Therapeutics Inc	20211005	0.66	0.68	0.65	0.65	612400	0.65	down	up	incorrect
RGNX.US	REGENXBIO Inc	20211005	32	32	29.74	30.9	682300	30.9	down	down	correct
RGP.US	Resources Connection Inc	20211005	16.13	16.41	15.93	16.37	288500	16.2479	up	up	correct
RIBT.US	RiceBran Technologies	20211005	0.61	0.61	0.53	0.56	1073400	0.56	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20211005	70.19	72.77	70.19	72.77	39330	72.723	up	down	incorrect
RICO.US	Agrico Acquisition Corp. Class A Ordinary Shares	20211005	10	10	9.99	10	7300	10
RICOU.US	Agrico Acquisition Corp. Unit	20211005	10.16	10.16	10.16	10.16	0	10.16
RICOW.US	Agrico Acquisition Corp. Warrant	20211005	0.4421	0.46	0.44	0.444	483254	0.444	up	up	correct
RIDE.US	Lordstown Motors Corp	20211005	5.42	5.621	5.1	5.2	25859200	5.2	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20211005	3.5	3.62	3.49	3.53	790900	3.53	up	up	correct
RILY.US	B. Riley Financial Inc	20211005	59.5	61	59.16	60.73	112257	59.9822	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20211005	25.66	25.7	25.55	25.59	5900	25.2488	down	down	correct
RILYM.US	RILYM	20211005	26	26.008	25.89	25.898	15100	25.5016	down	down	correct
RILYN.US	B. Riley Financial Inc	20211005	26.265	26.27	26.23	26.23	9400	25.8251	down	down	correct
RILYP.US	B. Riley Financial Inc	20211005	26.875	26.979	26.875	26.979	1500	26.5504	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20211005	25.694	25.73	25.56	25.6	16400	25.2291	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20211005	25.04	25.11	25.02	25.03	92300	25.03	down	down	correct
RIOT.US	Riot Blockchain Inc	20211005	25.5	26.56	25.17	26.34	10643900	26.34	up	up	correct
RIVE.US	Riverview Financial Corporation	20211005	13.12	13.28	13.05	13.28	16000	13.28	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20211005	2.04	2.06	2.04	2.05	52400	2.05	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20211005	14.83	14.98	14.05	14.59	2761400	14.59	down	down	correct
RKLBW.US	Rocket Lab USA Equity Warrant	20211005	4.3	4.46	3.9998	4.37	85542	4.37	up	up	correct
RLAY.US	Relay Therapeutics Inc	20211005	29.91	30.39	27.92	29.29	541300	29.29	down	up	incorrect
RLMD.US	Relmada Therapeutics Inc	20211005	26.97	27.7	25.635	25.93	89457	25.93	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20211005	19.28	19.555	18.17	19.36	45500	19.36	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20211005	15.718	15.718	15.575	15.63	3800	15.5619	down	down	correct
RMBL.US	RumbleON Inc	20211005	36.98	37.385	36.62	36.98	64200	36.98
RMBS.US	Rambus Inc	20211005	22.19	22.5	21.96	22.11	552600	22.11	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20211005	7.13	7.5	7.13	7.25	13800	7.25	up	up	correct
RMGC.US	RMG Acquisition Corp. III	20211005	9.71	9.71	9.71	9.71	300	9.71
RMGCU.US	RMG Acquisition Corp. III	20211005	9.88	9.89	9.88	9.89	600	9.89	up	up	correct
RMGCW.US	RMG Acquisition Corp. III	20211005	0.93	0.93	0.88	0.88	14364	0.88	down	down	correct
RMNI.US	Rimini Street Inc	20211005	9.75	10.3	9.71	10.25	2769900	10.25	up	up	correct
RMR.US	The RMR Group Inc	20211005	34.2	34.2	33.62	34.05	50566	34.05	down	down	correct
RMRM.US	RMR Mortgage Trust	20211005	10.36	10.4822	10.25	10.32	64333	10.32	down	down	correct
RMTI.US	Rockwell Medical Inc	20211005	0.57	0.59	0.55	0.57	637300	0.57
RNA.US	Avidity Biosciences Inc	20211005	22.97	23.2	22.155	22.38	189341	22.38	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20211005	2.82	2.86	2.622	2.67	255800	2.67	down	up	incorrect
RNDB.US	Randolph Bancorp Inc	20211005	22.53	23	22.15	22.15	4322	22.0227	down	down	correct
RNERU.US	Mount Rainier Acquisition Corp. Unit	20211005	10.05	10.085	10.05	10.05	10283150	10.05
RNLX.US	Renalytix Plc	20211005	20.33	20.895	19.8	20.51	74800	20.51	up	up	correct
RNST.US	Renasant Corporation	20211005	36.81	37.34	36.53	37	315911	36.7749	up	up	correct
RNW.US	Renew Energy Global PLC	20211005	10.56	10.73	9.91	10.01	1314200	10.01	down	down	correct
RNWK.US	RealNetworks Inc	20211005	1.52	1.58	1.44	1.51	382800	1.51	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20211005	1.78	1.815	1.72	1.77	92200	1.77	down	down	correct
RNXT.US	RenovoRx Inc. Common Stock	20211005	5.64	6.3	5.37	5.72	475500	5.72	up	down	incorrect
ROAD.US	Construction Partners Inc	20211005	33.61	34.13	33.308	33.61	92700	33.61
ROCC.US	Ranger Oil Corporation	20211005	32.88	32.88	29.88	30.19	872523	30.19	down	down	correct
ROCG.US	Roth CH Acquisition IV Co. Common Stock	20211005	9.89	9.89	9.89	9.89	0	9.89
ROCGU.US	Roth CH Acquisition IV Co. Unit	20211005	10.07	10.07	10.07	10.07	0	10.07
ROCGW.US	Roth CH Acquisition IV Co. Warrant	20211005	0.5499	0.6099	0.5499	0.6099	102301	0.6099	up	down	incorrect
ROCK.US	Gibraltar Industries Inc	20211005	69.99	70.55	68.66	69.74	116800	69.74	down	down	correct
ROCR.US	Roth CH Acquisition III Co	20211005	9.93	9.95	9.89	9.89	54500	9.89	down	down	correct
ROCRU.US	Roth CH Acquisition III Co	20211005	10.23	10.26	10.23	10.26	2000	10.26	up	up	correct
ROCRW.US	Roth CH Acquisition III Co	20211005	1.16	1.27	1.14	1.26	1550	1.26	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20211005	18.1	18.1	17.85	17.95	924663	17.7805	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20211005	7.94	7.97	6.6	6.82	850300	6.82	down	down	correct
ROIVW.US	Roivant Sciences Ltd. Warrant	20211005	1.08	1.2	1.08	1.19	282087	1.19	up	up	correct
ROKU.US	Roku Inc	20211005	299.36	307.97	296	304.51	3730300	304.51	up	up	correct
ROLL.US	RBC Bearings Incorporated	20211005	216.9	218.36	213.39	215.39	172400	215.39	down	down	correct
ROLLP.US	RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock	20211005	110.92	111.45	110.47	110.92	57200	109.3181
ROOT.US	Root Inc	20211005	4.807	5.02	4.77	4.95	7020706	4.95	up	up	correct
ROST.US	Ross Stores Inc	20211005	109.91	110.51	108.12	108.32	2838516	108.0398	down	down	correct
ROVR.US	Rover Group Inc	20211005	13.24	13.308	12.7	12.96	302700	12.96	down	down	correct
ROVRW.US	Rover Group Inc	20211005	4.07	4.09	3.81	3.89	10800	3.89	down	down	correct
RPAY.US	Repay Holdings Corporation	20211005	23.36	23.75	23.07	23.46	326300	23.46	up	up	correct
RPD.US	Rapid7 Inc	20211005	111.98	113.36	110.84	112.64	216900	112.64	up	up	correct
RPHM.US	Reneo Pharmaceuticals Inc	20211005	6.94	7.11	6.11	6.4	25000	6.4	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20211005	17.83	18.11	17.76	17.86	100100	17.86	up	up	correct
RPRX.US	Royalty Pharma plc	20211005	35.14	35.64	34.9	35.32	1213169	35.1787	up	up	correct
RPTX.US	Repare Therapeutics Inc	20211005	26.43	26.98	25.36	26.12	234600	26.12	down	up	incorrect
RRBI.US	Red River Bancshares Inc	20211005	50.34	50.67	49.81	50.17	4300	50.1045	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20211005	23.11	23.62	22.89	23.01	199300	23.01	down	up	incorrect
RRR.US	Red Rock Resorts Inc	20211005	54.67	55.82	53.57	53.63	677992	50.4573	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20211005	2.61	2.68	2.52	2.54	553696	2.54	down	down	correct
RSSS.US	Research Solutions Inc	20211005	2.61	2.73	2.61	2.72	27100	2.72	up	up	correct
RSVR.US	Reservoir Media Inc	20211005	8.32	8.73	8.19	8.48	92600	8.48	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20211005	1.95	1.95	1.69	1.82	23900	1.82	down	down	correct
RTLR.US	Rattler Midstream LP	20211005	12.15	12.26	11.911	12.06	193800	11.8021	down	down	correct
RTPY.US	Reinvent Technology Partners Y	20211005	9.92	9.96	9.92	9.96	110300	9.96	up	up	correct
RTPYU.US	Reinvent Technology Partners Y	20211005	10.14	10.14	10.112	10.14	6300	10.14
RTPYW.US	Reinvent Technology Partners Y	20211005	1.45	1.51	1.43	1.51	46239	1.51	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20211005	17.34	17.73	16.51	17.51	359820	17.51	up	up	correct
RUN.US	Sunrun Inc	20211005	41.11	41.63	40.27	41.01	4776516	41.01	down	down	correct
RUSHA.US	Rush Enterprises Inc	20211005	46.78	47.175	45.94	46.66	105481	46.4942	down	up	incorrect
RUSHB.US	Rush Enterprises Inc	20211005	47.32	47.59	46.5868	47.02	9060	46.8537	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20211005	21.31	21.31	20.51	20.56	386200	20.56	down	up	incorrect
RVACU.US	Riverview Acquisition Corp. Unit	20211005	9.9	9.9	9.9	9.9	0	9.9
RVMD.US	Revolution Medicines Inc	20211005	28.78	29.12	27.47	28.03	409300	28.03	down	down	correct
RVNC.US	Revance Therapeutics Inc	20211005	27.17	27.238	24.495	25.19	1099000	25.19	down	up	incorrect
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20211005	4.11	4.14	4.02	4.12	48100	4.12	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20211005	0.3825	0.3998	0.3825	0.3998	302	0.3998	up	up	correct
RVSB.US	Riverview Bancorp Inc	20211005	7.21	7.41	7.21	7.4	32916	7.345	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20211005	1.367	1.48	1.33	1.34	9779800	1.34	down	down	correct
RXDX.US	Prometheus Biosciences Inc	20211005	24.36	25.38	24.24	24.6	42697	24.6	up	up	correct
RXRA.US	RXR Acquisition Corp	20211005	9.7	9.7	9.7	9.7	0	9.7
RXRAU.US	RXR Acquisition Corp	20211005	9.9	9.9	9.9	9.9	100	9.9
RXRX.US	Recursion Pharmaceuticals Inc	20211005	20.59	21.99	20.48	21.34	491300	21.34	up	up	correct
RXST.US	RxSight Inc. Common Stock	20211005	13.78	13.895	13.36	13.81	38000	13.81	up	up	correct
RXT.US	Rackspace Technology Inc	20211005	14.26	14.52	14.2	14.42	680630	14.42	up	down	incorrect
RYAAY.US	Ryanair Holdings plc	20211005	115.46	115.91	114.11	114.86	161200	114.86	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20211005	12.57	12.82	12	12.2	496600	12.2	down	up	incorrect
RZB.US	Reinsurance Group of America Incorporated	20211005	28.13	28.21	27.9956	28.11	29237	27.7552	down	up	incorrect
RZLT.US	Rezolute Inc	20211005	7.5	7.715	7.14	7.16	12200	7.16	down	up	incorrect
SABR.US	Sabre Corporation	20211005	12.26	12.42	11.9	11.97	4727600	11.97	down	up	incorrect
SABRP.US	Sabre Corporation	20211005	157.69	157.691	153.67	153.67	1600	151.7064	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20211005	10.075	10.08	10.07	10.075	746500	10.075
SAFM.US	Sanderson Farms Inc	20211005	186.25	188.66	186.02	186.75	161600	186.75	up	up	correct
SAFT.US	Safety Insurance Group Inc	20211005	79.54	80.56	78.75	79.91	72673	78.9868	up	down	incorrect
SAGE.US	Sage Therapeutics Inc	20211005	44.58	45.4	44.19	45.02	675100	45.02	up	up	correct
SAIA.US	Saia Inc	20211005	240.4	245.23	235.65	243.48	172000	243.48	up	up	correct
SAL.US	Salisbury Bancorp Inc	20211005	51.85	52.1846	51.85	52.1846	683	51.8877	up	up	correct
SALM.US	Salem Media Group Inc	20211005	4.52	4.59	3.21	3.48	2001700	3.48	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20211005	15.83	16	15.5609	15.89	20505	15.7256	up	up	correct
SANA.US	Sana Biotechnology Inc	20211005	19.95	20.57	19.87	20.29	455794	20.29	up	up	correct
SANM.US	Sanmina Corporation	20211005	38.88	39.7	38.63	39.6	164800	39.6	up	up	correct
SANW.US	S&W Seed Company	20211005	2.51	2.64	2.44	2.64	123400	2.64	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20211005	46.59	47.73	46.59	47.55	151723	47.251	up	up	correct
SATS.US	EchoStar Corporation	20211005	25.88	26.14	25.4	25.92	498500	25.92	up	up	correct
SAVA.US	Cassava Sciences Inc	20211005	54.95	57.47	54.74	57.17	3384400	57.17	up	down	incorrect
SBAC.US	SBA Communications Corporation	20211005	334.16	335.055	329.17	330.76	490233	330.2077	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20211005	35.85	36	35.1	35.38	398749	35.2425	down	down	correct
SBEA.US	SilverBox Engaged Merger Corp I	20211005	9.735	9.79	9.735	9.76	5800	9.76	up	down	incorrect
SBEAU.US	SilverBox Engaged Merger Corp I	20211005	9.96	9.96	9.96	9.96	0	9.96
SBET.US	Sharplink Gaming Ltd	20211005	4.5	4.65	4.12	4.41	1681400	4.41	down	down	correct
SBFG.US	SB Financial Group Inc	20211005	18.15	18.43	18.15	18.43	6429	18.32	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20211005	31.82	31.86	31.02	31.23	253506	30.963	down	up	incorrect
SBLK.US	Star Bulk Carriers Corp	20211005	24.07	25.46	23.9301	24.73	2396495	23.4123	up	up	correct
SBNY.US	Signature Bank	20211005	292.35	294.34	288.48	289.16	451037	288.6121	down	down	correct
SBNYP.US	Signature Bank	20211005	25.91	25.98	25.84	25.9	49700	25.5858	down	up	incorrect
SBRA.US	Sabra Health Care REIT Inc	20211005	14.83	14.85	14.44	14.56	2807375	14.2639	down	down	correct
SBSI.US	Southside Bancshares Inc	20211005	39.19	39.28	38.76	38.81	123282	38.4662	down	up	incorrect
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20211005	5.45	5.49	5.37	5.4	25800	5.4	down	down	correct
SBTX.US	Silverback Therapeutics Inc	20211005	10.16	11.19	9.875	10.47	549400	10.47	up	up	correct
SBUX.US	Starbucks Corporation	20211005	111.125	111.48	110.03	110.85	5883995	110.3741	down	down	correct
SCAQ.US	Stratim Cloud Acquisition Corp	20211005	9.69	9.74	9.69	9.74	2200	9.74	up	up	correct
SCAQU.US	Stratim Cloud Acquisition Corp	20211005	9.86	9.86	9.86	9.86	0	9.86
SCHL.US	Scholastic Corporation	20211005	37.06	37.47	36.81	37.04	108055	36.884	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20211005	45.23	46.36	44.3	46.18	284769	46.016	up	up	correct
SCKT.US	Socket Mobile Inc	20211005	6.31	6.49	6.29	6.34	21100	6.34	up	up	correct
SCLE.US	Broadscale Acquisition Corp	20211005	9.74	9.77	9.74	9.77	546222	9.77	up	up	correct
SCLEU.US	Broadscale Acquisition Corp	20211005	9.91	9.95	9.89	9.95	8500	9.95	up	up	correct
SCLEW.US	Broadscale Acquisition Corp	20211005	0.75	0.75	0.75	0.75	2411	0.75
SCOA.US	Scion Tech Growth I	20211005	9.78	9.79	9.78	9.79	28900	9.79	up	up	correct
SCOAU.US	Scion Tech Growth I	20211005	10.015	10.015	10.015	10.015	0	10.015
SCOAW.US	Scion Tech Growth I	20211005	0.79	0.79	0.79	0.79	166	0.79
SCOB.US	ScION Tech Growth II	20211005	9.74	9.8	9.74	9.79	20600	9.79	up	up	correct
SCOBU.US	ScION Tech Growth II	20211005	9.861	9.861	9.861	9.861	300	9.861
SCOBW.US	ScION Tech Growth II	20211005	0.7401	0.7401	0.7401	0.7401	1	0.7401
SCOR.US	comScore Inc	20211005	3.84	3.9	3.73	3.79	205700	3.79	down	down	correct
SCPH.US	scPharmaceuticals Inc	20211005	6.5	6.7	6.45	6.66	8300	6.66	up	up	correct
SCPL.US	SciPlay Corporation	20211005	20.69	20.87	19.44	19.66	665800	19.66	down	down	correct
SCPS.US	Scopus BioPharma Inc	20211005	4.05	4.14	3.81	4.12	157100	4.12	up	up	correct
SCR.US	Score Media and Gaming Inc	20211005	35.25	35.25	34.24	34.26	390459	34.26	down	down	correct
SCSC.US	ScanSource Inc	20211005	35.99	36.89	35.44	36.5	94700	36.5	up	up	correct
SCVL.US	Shoe Carnival Inc	20211005	33.93	35.01	33.76	34	300628	34	up	down	incorrect
SCVX.US	UN	20211005	10.36	10.36	10.36	10.36	267	10.36
SCWX.US	SecureWorks Corp	20211005	19.45	20.99	19.235	20.9	167300	20.9	up	up	correct
SCYX.US	SCYNEXIS Inc	20211005	5.03	5.235	4.93	5.07	299500	5.07	up	up	correct
SDAC.US	Sustainable Development Acquisition I Corp	20211005	9.75	9.8	9.71	9.8	700	9.8	up	down	incorrect
SDACU.US	Sustainable Development Acquisition I Corp	20211005	10.05	10.05	10.05	10.05	300	10.05
SDACW.US	Sustainable Development Acquisition I Corp	20211005	0.65	0.68	0.6207	0.6207	102273	0.6207	down	down	correct
SDC.US	SmileDirectClub Inc	20211005	5.266	5.94	5.21	5.87	22916800	5.87	up	up	correct
SDGR.US	Schrödinger Inc	20211005	51.98	53.389	51.22	52.29	433700	52.29	up	down	incorrect
SDH.US	Global Internet of People Inc	20211005	2.155	2.2	2.01	2.02	31500	2.02	down	up	incorrect
SEAC.US	SeaChange International Inc	20211005	1.05	1.05	1.04	1.05	153400	1.05
SEAT.US	Vivid Seats Inc. Class A Common Stock	20211005	9.98	10	9.98	9.99	1104415	9.99	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20211005	1.73	1.79	1.71	1.79	220787	1.6753	up	up	correct
SECO.US	Secoo Holding Limited	20211005	1.218	1.24	1.209	1.22	15300	1.22	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20211005	258	264.703	256.73	258.7	378900	258.7	up	down	incorrect
SEED.US	Origin Agritech Limited	20211005	8.51	9.4	8.5	9.21	112200	9.21	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20211005	2.23	2.38	2.23	2.33	5785400	2.33	up	up	correct
SEER.US	Seer Inc	20211005	32.96	33.83	31.14	32.5	353641	32.5	down	down	correct
SEIC.US	SEI Investments Company	20211005	59.26	60.6	58.95	60.34	526086	59.9399	up	up	correct
SELB.US	Selecta Biosciences Inc	20211005	4.23	4.35	4.183	4.33	801800	4.33	up	up	correct
SELF.US	Global Self Storage Inc	20211005	5.14	5.29	5.11	5.24	33331	5.1774	up	up	correct
SENEA.US	Seneca Foods Corporation	20211005	50.66	51.54	50.66	51.14	28400	51.14	up	up	correct
SENEB.US	Seneca Foods Corporation	20211005	49	49	49	49	0	49
SERA.US	Sera Prognostics Inc. Class A Common Stock	20211005	11.024	11.2	10.15	11.01	58500	11.01	down	down	correct
SESN.US	Sesen Bio Inc	20211005	0.733	0.79	0.73	0.776	7892800	0.776	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20211005	44.99	44.99	44.99	44.99	1093	44.808
SFBS.US	ServisFirst Bancshares Inc	20211005	79.27	79.27	77.24	77.52	151000	77.52	down	down	correct
SFET.US	Safe	20211005	1.06	1.09	1.03	1.03	153600	1.03	down	down	correct
SFIX.US	Stitch Fix Inc	20211005	38	39.445	35.95	36.12	2583100	36.12	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20211005	21.56	22.2867	21.18	22.15	4020941	22.15	up	up	correct
SFNC.US	Simmons First National Corporation	20211005	30.45	30.66	29.955	30.14	407851	29.9573	down	down	correct
SFST.US	Southern First Bancshares Inc	20211005	54.51	55.1	54.5	54.5	13700	54.5	down	down	correct
SFT.US	Shift Technologies Inc	20211005	7.03	7.04	6.67	6.77	1477300	6.77	down	down	correct
SGA.US	Saga Communications Inc	20211005	22.23	23	22.23	22.68	3820	21.915	up	up	correct
SGBX.US	SG Blocks Inc	20211005	3.24	3.4	3.15	3.2	88600	3.2	down	down	correct
SGC.US	Superior Group of Companies Inc	20211005	24.04	24.5	23.765	24.15	25920	24.0359	up	up	correct
SGEN.US	Seagen Inc	20211005	172.8	177.75	172.25	172.69	1235500	172.69	down	down	correct
SGH.US	SMART Global Holdings Inc	20211005	44.35	44.775	43.44	43.76	266100	43.76	down	up	incorrect
SGHT.US	Sight Sciences Inc. Common Stock	20211005	24.18	25.1	23.1	25.09	263500	25.09	up	up	correct
SGLB.US	Sigma Labs Inc	20211005	3.09	3.15	3.02	3.09	108000	3.09
SGLBW.US	Sigma Labs Inc. Warrant	20211005	0.18	0.18	0.18	0.18	34	0.18
SGMA.US	SigmaTron International Inc	20211005	8.65	8.93	8.4	8.81	212100	8.81	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20211005	8.69	8.75	8.42	8.6	95200	8.6	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20211005	8.82	8.93	8.71	8.85	725800	8.85	up	up	correct
SGMS.US	Scientific Games Corporation	20211005	82.46	83.45	77.64	78.42	861700	78.42	down	up	incorrect
SGOC.US	SGOCO Group Ltd	20211005	5.69	6.29	5.69	6.05	603500	6.05	up	up	correct
SGRP.US	SPAR Group Inc	20211005	1.4	1.55	1.4	1.44	311900	1.44	up	up	correct
SGRY.US	Surgery Partners Inc	20211005	43.17	44.29	42.48	42.9	402800	42.9	down	down	correct
SGTX.US	Sigilon Therapeutics Inc	20211005	5.5	5.5	5.175	5.35	71400	5.35	down	down	correct
SHAC.US	SCP & CO Healthcare Acquisition Company	20211005	9.74	9.74	9.74	9.74	130	9.74
SHACU.US	SCP & CO Healthcare Acquisition Company	20211005	10	10	10	10	0	10
SHACW.US	SCP & CO Healthcare Acquisition Company	20211005	0.58	0.59	0.53	0.559	11248	0.559	down	down	correct
SHBI.US	Shore Bancshares Inc	20211005	17.67	17.91	17.67	17.86	16079	17.7528	up	up	correct
SHC.US	Sotera Health Company	20211005	25.83	26.19	25.71	25.8	681100	25.8	down	down	correct
SHCR.US	Sharecare Inc	20211005	7.33	7.63	7.23	7.63	558800	7.63	up	up	correct
SHCRW.US	Sharecare Inc	20211005	1.73	1.73	1.51	1.6	17200	1.6	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20211005	32.25	32.7072	32.15	32.28	231328	32.1978	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20211005	1.32	1.38	1.28	1.32	11044600	1.32
SHIPW.US	Seanergy Maritime Holdings Corp	20211005	0.055	0.0615	0.055	0.0598	103654	0.0598	up	up	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20211005	0.1056	0.1056	0.085	0.0952	25937	0.0952	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20211005	27.42	28.005	26.89	27.67	1301700	27.67	up	up	correct
SHO.US	PI	20211005	25.12	25.32	25.12	25.13	8566	25.13	up	up	correct
SHOO.US	Steven Madden Ltd	20211005	41.29	41.87	40.265	41.19	439846	41.0587	down	down	correct
SHPW.US	WT	20211005	0.8713	0.98	0.8713	0.98	16233	0.98	up	up	correct
SHQA.US	Shelter Acquisition Corporation I Class A Common Stock	20211005	9.74	9.77	9.72	9.74	157153	9.74
SHQAU.US	Shelter Acquisition Corporation I Units	20211005	9.96	9.99	9.955	9.98	99500	9.98	up	up	correct
SHQAW.US	Shelter Acquisition Corporation I Warrants	20211005	0.4995	0.5566	0.495	0.51	52524	0.51	up	up	correct
SHYF.US	The Shyft Group Inc	20211005	40.44	41.48	40.32	41.12	149212	41.1003	up	down	incorrect
SI.US	PA	20211005	24.98	24.98	24.63	24.88	51851	24.5045	down	down	correct
SIBN.US	SI	20211005	20.76	21.48	20.31	21.32	313600	21.32	up	up	correct
SIEB.US	Siebert Financial Corp	20211005	3.3	3.38	3.18	3.21	125200	3.21	down	down	correct
SIEN.US	Sientra Inc	20211005	5.46	5.54	5.28	5.53	788796	5.53	up	up	correct
SIERU.US	Sierra Lake Acquisition Corp Unit	20211005	9.94	10	9.94	9.97	185100	9.97	up	up	correct
SIFY.US	Sify Technologies Limited	20211005	3.31	3.42	3.31	3.35	114700	3.35	up	down	incorrect
SIGA.US	SIGA Technologies Inc	20211005	7.5	7.55	7.36	7.5	176100	7.5
SIGI.US	Selective Insurance Group Inc	20211005	75.03	77.2	74.2901	76.96	236246	76.6897	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20211005	25.86	25.9	25.63	25.66	6500	25.3638	down	down	correct
SILC.US	Silicom Ltd	20211005	38.53	38.53	36.8	37.04	31500	37.04	down	down	correct
SILK.US	Silk Road Medical Inc	20211005	54.19	55.75	53.855	55.43	215200	55.43	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20211005	67.4	68.945	66.69	68.67	375164	68.182	up	up	correct
SINO.US	Sino	20211005	2.45	2.56	2.34	2.42	502100	2.42	down	down	correct
SINT.US	Sintx Technologies Inc	20211005	1.3	1.3226	1.25	1.27	108123	1.27	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20211005	2.3	2.31	2.16	2.18	908100	2.18	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20211005	6.1	6.22	6.09	6.18	13038737	6.1591	up	up	correct
SISI.US	Shineco Inc	20211005	11.13	12.3262	11.08	11.65	234983	11.65	up	up	correct
SITM.US	SiTime Corporation	20211005	200.17	207.89	200.17	207.07	80400	207.07	up	up	correct
SIVB.US	SVB Financial Group	20211005	657.91	669.18	652.07	665.38	358700	665.38	up	up	correct
SIVBP.US	SVB Financial Group	20211005	26.76	26.87	26.5	26.82	95000	26.4903	up	up	correct
SJ.US	Scienjoy Holding Corporation	20211005	3.5701	3.89	3.5701	3.7201	40885	3.7201	up	up	correct
SKIN.US	The Beauty Health Company	20211005	25.52	26.85	25.4	26.33	1600700	26.33	up	up	correct
SKINW.US	The Beauty Health Company	20211005	14.2	15.35	14	14.8	753097	14.8	up	up	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20211005	9.69	9.77	9.69	9.77	202300	9.77	up	up	correct
SKYAU.US	Skydeck Acquisition Corp	20211005	9.865	9.88	9.865	9.88	1000	9.88	up	up	correct
SKYAW.US	Skydeck Acquisition Corp. Warrants	20211005	0.61	0.6148	0.61	0.61	11134	0.61
SKYT.US	SkyWater Technology Inc	20211005	25.39	27.33	25.27	27.28	165354	27.28	up	up	correct
SKYW.US	SkyWest Inc	20211005	51.9	52.85	51.12	52.17	337000	52.17	up	up	correct
SLAB.US	Silicon Laboratories Inc	20211005	138.03	139.06	137.3	137.43	201600	137.43	down	down	correct
SLAC.US	WT	20211005	0.8298	0.8298	0.8298	0.8298	253	0.8298
SLAMU.US	Slam Corp	20211005	9.91	9.94	9.91	9.94	600	9.94	up	up	correct
SLAMW.US	Slam Corp	20211005	0.8499	0.8499	0.8499	0.8499	524	0.8499
SLCR.US	Silver Crest Acquisition Corporation	20211005	9.84	9.84	9.83	9.84	4400	9.84
SLCRU.US	Silver Crest Acquisition Corporation	20211005	10.19	10.2	10.14	10.14	5400	10.14	down	down	correct
SLCRW.US	Silver Crest Acquisition Corporation	20211005	0.6796	0.6999	0.67	0.67	15046	0.67	down	down	correct
SLDB.US	Solid Biosciences Inc	20211005	2.38	2.42	2.33	2.35	657400	2.35	down	down	correct
SLGC.US	Somalogic Inc	20211005	11.53	11.77	11.41	11.55	578000	11.55	up	up	correct
SLGCW.US	SomaLogic Inc	20211005	2.82	2.82	2.82	2.82	4721	2.82
SLGG.US	Super League Gaming Inc	20211005	2.92	3.33	2.9	3.04	1007500	3.04	up	up	correct
SLGL.US	Sol	20211005	9.25	9.91	9.25	9.78	2000	9.78	up	up	correct
SLGN.US	Silgan Holdings Inc	20211005	38.47	39.035	38.23	38.83	378626	38.7025	up	up	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20211005	2.21	2.343	2.2	2.23	16100	2.23	up	up	correct
SLM.US	SLM Corporation	20211005	17.62	17.93	17.41	17.66	1626099	17.5517	up	up	correct
SLMBP.US	SLM Corporation	20211005	61.1286	61.5	61.1286	61.5	1786	61.0275	up	up	correct
SLN.US	Silence Therapeutics plc	20211005	20.61	20.61	20.61	20.61	0	20.61
SLNG.US	Stabilis Solutions Inc	20211005	7.07	7.07	6.99	7.07	3200	7.07
SLNH.US	Soluna Holdings Inc	20211005	8.5	8.55	8.11	8.55	120400	8.55	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20211005	24.92	24.99	24.885	24.92	3700	24.3179
SLNO.US	Soleno Therapeutics Inc	20211005	0.9	0.9	0.842	0.862	216200	0.862	down	down	correct
SLP.US	Simulations Plus Inc	20211005	39.51	40.949	38.0673	39.66	191854	39.66	up	up	correct
SLRC.US	SLR Investment Corp	20211005	19.42	19.46	19.26	19.34	94713	18.9175	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20211005	1.01	1.017	0.95	0.96	468700	0.96	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20211005	8.84	9	8.56	8.61	126100	8.61	down	down	correct
SLVRU.US	SilverSPAC Inc Unit	20211005	9.96	9.96	9.92	9.93	1256905	9.93	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20211005	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20211005	45.1	45.9115	44.975	45.65	10209	45.5026	up	up	correct
SMBK.US	SmartFinancial Inc	20211005	25.81	26.09	25.68	26.06	21666	26.0017	up	up	correct
SMCI.US	Super Micro Computer Inc	20211005	36.86	37.44	36.58	37.28	75900	37.28	up	up	correct
SMED.US	Sharps Compliance Corp	20211005	7.7	7.9	7.5	7.66	100500	7.66	down	up	incorrect
SMFR.US	Sema4 Holdings Corp	20211005	7.15	7.31	6.83	6.91	1147300	6.91	down	down	correct
SMFRW.US	Sema4 Holdings Corp	20211005	1.92	1.99	1.7625	1.93	76737	1.93	up	up	correct
SMID.US	Smith	20211005	14.77	15.25	13.53	15.03	19300	15.03	up	up	correct
SMIH.US	Summit Healthcare Acquisition Corp. Class A Ordinary Share	20211005	9.66	9.72	9.66	9.69	529900	9.69	up	up	correct
SMIHU.US	Summit Healthcare Acquisition Corp. Units	20211005	10.01	10.07	9.86	9.91	802900	9.91	down	down	correct
SMIHW.US	Summit Healthcare Acquisition Corp. Warrant	20211005	0.75	0.75	0.4501	0.481	207696	0.481	down	down	correct
SMIT.US	Schmitt Industries Inc	20211005	3.86	4.14	3.77	3.87	57800	3.87	up	up	correct
SMLR.US	Semler Scientific Inc. Common Stock	20211005	127.23	131.89	127.23	129.86	8000	129.86	up	up	correct
SMMF.US	Summit Financial Group Inc	20211005	25.1	25.13	24.88	24.95	5377	24.7812	down	down	correct
SMMT.US	Summit Therapeutics Inc	20211005	5.11	5.12	4.75	5.01	159700	5.01	down	down	correct
SMPL.US	The Simply Good Foods Company	20211005	35.35	35.74	35.07	35.17	416200	35.17	down	down	correct
SMSI.US	Smith Micro Software Inc	20211005	4.88	4.88	4.73	4.76	379100	4.76	down	down	correct
SMTC.US	Semtech Corporation	20211005	79	79.72	78.01	78.39	280100	78.39	down	down	correct
SMTI.US	Sanara MedTech Inc	20211005	33.99	34.5	32.5	34.4	6100	34.4	up	up	correct
SNAX.US	Stryve Foods Inc	20211005	5.65	5.745	5.51	5.58	50400	5.58	down	down	correct
SNAXW.US	Stryve Foods Inc	20211005	0.7949	0.7949	0.77	0.77	28147	0.77	down	down	correct
SNBR.US	Sleep Number Corporation	20211005	92.47	95.55	91.55	92.17	274100	92.17	down	up	incorrect
SNCE.US	Science 37 Holdings Inc	20211005	9.76	9.76	8.9	9.25	42100	9.25	down	up	incorrect
SNCR.US	Synchronoss Technologies Inc	20211005	2.37	2.42	2.31	2.37	303000	2.37
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20211005	24.575	24.777	24.5	24.5	8300	24.5	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20211005	35.69	36.68	35.69	36.21	209000	36.21	up	down	incorrect
SND.US	Smart Sand Inc	20211005	2.63	2.65	2.51	2.56	57800	2.56	down	down	correct
SNDL.US	Sundial Growers Inc	20211005	0.633	0.655	0.63	0.641	75087800	0.641	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20211005	18	18	16.44	17.84	991000	17.84	down	down	correct
SNES.US	SenesTech Inc	20211005	1.51	1.521	1.48	1.5	45100	1.5	down	down	correct
SNEX.US	StoneX Group Inc	20211005	66	67.33	65.97	67.19	50200	67.19	up	up	correct
SNFCA.US	Security National Financial Corporation	20211005	8.28	8.36	8.19	8.36	41400	8.36	up	down	incorrect
SNGX.US	Soligenix Inc	20211005	1.03	1.03	0.97	0.99	488800	0.99	down	down	correct
SNGXW.US	Soligenix Inc. Warrant	20211005	0.125	0.1269	0.125	0.1268	4005	0.1268	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20211005	5.38	5.67	5.32	5.45	460400	5.45	up	up	correct
SNPO.US	Snap One Holdings Corp. Common Stock	20211005	16.16	16.16	15.59	16.15	66000	16.15	down	down	correct
SNPS.US	Synopsys Inc	20211005	291.31	295.34	289.36	293.35	714500	293.35	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20211005	9.7	11.13	9.605	9.99	2059000	9.99	up	up	correct
SNRH.US	Senior Connect Acquisition Corp. I	20211005	9.75	9.78	9.75	9.78	265000	9.78	up	down	incorrect
SNRHU.US	Senior Connect Acquisition Corp. I	20211005	10.05	10.09	10.05	10.09	13100	10.09	up	up	correct
SNRHW.US	Senior Connect Acquisition Corp. I	20211005	0.72	0.72	0.6501	0.698	21399	0.698	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20211005	9.82	9.82	8.83	9.15	76200	9.15	down	down	correct
SNT.US	Senstar Technologies Ltd.	20211005	3.71	3.93	3.6601	3.71	72211	3.71
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20211005	2.22	2.47	2.15	2.15	235000	2.15	down	down	correct
SNY.US	Sanofi	20211005	48.32	48.62	48.2	48.32	1073200	48.32
SOFI.US	SoFi Technologies Inc. Common Stock	20211005	16.145	16.76	16.08	16.25	13941200	16.25	up	up	correct
SOFIW.US	SoFi Technologies Inc. Warrants	20211005	6.09	6.37	5.99	6.11	123300	6.11	up	down	incorrect
SOHO.US	Sotherly Hotels Inc	20211005	2.58	2.6	2.55	2.57	33300	2.57	down	up	incorrect
SOHOB.US	Sotherly Hotels Inc	20211005	15.1	15.296	14.5	14.7	13900	14.7	down	down	correct
SOHON.US	Sotherly Hotels Inc	20211005	15.17	15.735	15.03	15.26	2700	15.26	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20211005	15.22	15.24	14.36	14.46	16100	14.46	down	down	correct
SOHU.US	Sohu.com Limited	20211005	20.11	20.77	20.09	20.69	197100	20.69	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20211005	3.32	3.38	3.23	3.3	1983200	3.3	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20211005	1.255	1.255	1.13	1.18	5562	1.18	down	down	correct
SOLY.US	Soliton Inc	20211005	20.45	20.74	20.22	20.5	158700	20.5	up	down	incorrect
SONM.US	Sonim Technologies Inc	20211005	2.41	2.41	2.2	2.21	4314700	2.21	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20211005	0.67	0.68	0.62	0.63	9361200	0.63	down	down	correct
SONO.US	Sonos Inc	20211005	32	32.27	31.46	31.56	2985300	31.56	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20211005	17.3	17.89	16.65	17.05	17600	17.05	down	down	correct
SOTK.US	Sono	20211005	4.22	4.49	4.05	4.28	11700	4.28	up	up	correct
SOVO.US	Sovos Brands Inc. Common Stock	20211005	13.6	13.99	13.19	13.24	163400	13.24	down	down	correct
SP.US	SP Plus Corporation	20211005	31.52	31.76	31.03	31.72	35400	31.72	up	up	correct
SPCB.US	SuperCom Ltd	20211005	0.98	0.98	0.93	0.95	218100	0.95	down	down	correct
SPFI.US	South Plains Financial Inc	20211005	24.65	24.65	24.23	24.49	12800	24.4068	down	down	correct
SPI.US	SPI Energy Co. Ltd	20211005	4.8	4.9	4.55	4.62	299900	4.62	down	down	correct
SPKAR.US	SPK Acquisition Corp. Right	20211005	0.33	0.33	0.33	0.33	0	0.33
SPKAU.US	SPK Acquisition Corp Unit	20211005	10.19	10.19	10.19	10.19	0	10.19
SPKB.US	Silver Spike Acquisition Corp II	20211005	9.74	9.74	9.74	9.74	69	9.74
SPKBU.US	Silver Spike Acquisition Corp II	20211005	10.01	10.031	10.01	10.031	1200	10.031	up	up	correct
SPKBW.US	Silver Spike Acquisition Corp II	20211005	1.08	1.08	1.05	1.05	11325	1.05	down	down	correct
SPKE.US	Spark Energy Inc	20211005	26.3	26.35	26.3	26.325	264	26.325	up	up	correct
SPLK.US	Splunk Inc	20211005	140.51	142.77	140.2	142.58	1132300	142.58	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20211005	15.4	15.96	15.18	15.8	143700	15.8	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20211005	29.47	29.97	29.12	29.34	106100	29.34	down	down	correct
SPOK.US	Spok Holdings Inc	20211005	10.23	10.26	10.03	10.1	143649	9.9803	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20211005	2.08	2.11	2	2.01	1730400	2.01	down	up	incorrect
SPRB.US	Spruce Biosciences Inc	20211005	5.78	5.98	5.65	5.74	37900	5.74	down	down	correct
SPRO.US	Spero Therapeutics Inc	20211005	17.81	18.84	17.58	18.77	133100	18.77	up	up	correct
SPSC.US	SPS Commerce Inc	20211005	156.55	161.72	156.5	160.48	157100	160.48	up	up	correct
SPT.US	Sprout Social Inc	20211005	113.09	118.77	112.636	115.35	378600	115.35	up	down	incorrect
SPTK.US	SportsTek Acquisition Corp	20211005	9.76	9.76	9.76	9.76	0	9.76
SPTKU.US	SportsTek Acquisition Corp	20211005	9.97	9.97	9.97	9.97	200	9.97
SPTKW.US	SportsTek Acquisition Corp	20211005	0.76	0.8	0.6194	0.8	4799	0.8	up	up	correct
SPTN.US	SpartanNash Company	20211005	22.12	22.54	21.91	22.54	382667	22.3535	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20211005	17.65	17.7	17.64	17.69	218700	17.69	up	up	correct
SPWR.US	SunPower Corporation	20211005	23.57	23.8	22.54	22.68	4354200	22.68	down	down	correct
SQBG.US	Sequential Brands Group Inc	20211005	2.26	2.26	2.2	2.2	10185	2.2	down	down	correct
SQBGQ.US	Sequential Brands Group Inc	20211005	2.26	2.26	2.2	2.2	10200	2.2	down	up	incorrect
SQFT.US	Presidio Property Trust Inc	20211005	3.68	3.72	3.63	3.66	57100	3.5619	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20211005	25.1	25.1	25.1	25.1	300	24.4767
SQL.US	SeqLL Inc. Common stock	20211005	3.59	3.739	3.5	3.739	104600	3.739	up	down	incorrect
SQLLW.US	SeqLL Inc. Warrant	20211005	1.0001	1.06	0.9445	1.06	20502	1.06	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20211005	22.41	23.37	22.41	23.14	846100	23.14	up	up	correct
SRAX.US	SRAX Inc	20211005	5.37	5.52	5.21	5.5	92000	5.5	up	up	correct
SRCE.US	1st Source Corporation	20211005	48.4	48.55	47.75	48.44	16796	48.129	up	up	correct
SRCL.US	Stericycle Inc	20211005	69.04	69.5	68.52	68.69	295100	68.69	down	up	incorrect
SRDX.US	Surmodics Inc	20211005	54.8	55.83	54.01	54.98	66600	54.98	up	up	correct
SREV.US	ServiceSource International Inc	20211005	1.32	1.32	1.3	1.31	114300	1.31	down	down	correct
SRGA.US	Surgalign Holdings Inc	20211005	1.04	1.05	1.01	1.03	1381200	1.03	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20211005	6.36	6.42	6.14	6.41	5253200	6.41	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20211005	94.85	96.9	93.49	95.18	1326700	95.18	up	up	correct
SRRA.US	Sierra Oncology Inc	20211005	22	22.062	21.1	21.53	11100	21.53	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20211005	38.16	38.16	38.16	38.16	0	38.16
SRRK.US	Scholar Rock Holding Corporation	20211005	29.55	29.98	28.2	29.27	212600	29.27	down	down	correct
SRSA.US	Sarissa Capital Acquisition Corp	20211005	9.81	9.82	9.81	9.82	700	9.82	up	up	correct
SRSAU.US	Sarissa Capital Acquisition Corp	20211005	10.03	10.03	10.03	10.03	0	10.03
SRSAW.US	Sarissa Capital Acquisition Corp	20211005	1.03	1.03	1.03	1.03	0	1.03
SRTS.US	Sensus Healthcare Inc	20211005	3.69	3.7	3.59	3.65	11500	3.65	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20211005	6.85	7.042	6.04	6.23	58900	6.23	down	down	correct
SRZNW.US	Surrozen Inc. Warrant	20211005	1.21	1.34	1.21	1.31	14339	1.31	up	up	correct
SSAA.US	Science Strategic Acquisition Corp. Alpha	20211005	9.79	9.79	9.79	9.79	0	9.79
SSAAU.US	Science Strategic Acquisition Corp. Alpha	20211005	9.97	9.97	9.97	9.97	0	9.97
SSB.US	South State Corporation	20211005	78.3	78.84	77.16	77.6	489818	77.1422	down	down	correct
SSBI.US	Summit State Bank	20211005	19.7	19.83	19.5301	19.83	10564	17.9003	up	up	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20211005	19.2	19.2	19.2	19.2	0	19.1122
SSKN.US	STRATA Skin Sciences Inc	20211005	1.9	1.91	1.83	1.9	37100	1.9
SSNC.US	SS&C Technologies Holdings Inc	20211005	69.8	70.27	69.6	69.83	927092	69.652	up	down	incorrect
SSNT.US	SilverSun Technologies Inc	20211005	6	6.12	6	6.08	17500	6.08	up	up	correct
SSP.US	The E.W. Scripps Company	20211005	18.21	18.8	18.18	18.69	239100	18.69	up	up	correct
SSRM.US	SSR Mining Inc	20211005	14.775	14.885	14.39	14.85	1123343	14.8098	up	up	correct
SSSS.US	SuRo Capital Corp	20211005	12.45	12.5785	12.21	12.47	429582	10.2446	up	down	incorrect
SSTI.US	ShotSpotter Inc	20211005	36.41	36.42	35.12	35.36	32700	35.36	down	down	correct
SSYS.US	Stratasys Ltd	20211005	21.91	22.96	21.71	22.55	1037941	22.55	up	up	correct
STAA.US	STAAR Surgical Company	20211005	118.54	123.7	118.54	120.02	358600	120.02	up	up	correct
STAB.US	Statera Biopharma Inc	20211005	2.33	2.4	2.21	2.36	27100	2.36	up	down	incorrect
STAF.US	Staffing 360 Solutions Inc	20211005	1.91	1.95	1.78	1.82	240600	1.82	down	down	correct
STBA.US	S&T Bancorp Inc	20211005	30.13	30.21	29.75	29.94	163833	29.6624	down	down	correct
STCN.US	Steel Connect Inc	20211005	2.05	2.12	2.05	2.1	57500	2.1	up	up	correct
STEP.US	StepStone Group Inc	20211005	43.275	43.275	40.59	41.26	383800	41.1115	down	down	correct
STER.US	Sterling Check Corp. Common Stock	20211005	26.02	26.18	25.01	25.87	594400	25.87	down	up	incorrect
STFC.US	State Auto Financial Corporation	20211005	51.15	51.195	51.04	51.12	74702	51.0207	down	down	correct
STGW.US	MDC Partners Inc	20211005	7.78	8.05	7.56	8	176300	8	up	down	incorrect
STIM.US	Neuronetics Inc	20211005	6.34	6.49	6.24	6.49	193731	6.49	up	up	correct
STKL.US	SunOpta Inc	20211005	8.7	8.88	8.66	8.85	567500	8.85	up	down	incorrect
STKS.US	The ONE Group Hospitality Inc	20211005	11.39	11.48	11	11.22	130400	11.22	down	down	correct
STLD.US	Steel Dynamics Inc	20211005	58.34	59.89	57.8	59.35	1847556	59.1026	up	up	correct
STND.US	Standard AVB Financial Corp	20211005	0.355	0.37	0.345	0.37	137841	0.37	up	up	correct
STNE.US	StoneCo Ltd	20211005	33.33	34.42	32.72	33.5	3062100	33.5	up	up	correct
STOK.US	Stoke Therapeutics Inc	20211005	25.78	26.77	25.53	25.63	156100	25.63	down	down	correct
STRA.US	Strategic Education Inc	20211005	72.8	73.23	71.04	72.29	135107	72.29	down	down	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20211005	6.81	7.18	6.7	6.89	116400	6.89	up	up	correct
STRCW.US	Sarcos Technology and Robotics Corporation Warrants	20211005	0.7612	0.8199	0.7002	0.75	24826	0.75	down	down	correct
STRL.US	Sterling Construction Company Inc	20211005	23	23.47	22.76	23.13	148400	23.13	up	up	correct
STRM.US	Streamline Health Solutions Inc	20211005	1.71	1.79	1.71	1.75	29900	1.75	up	up	correct
STRO.US	Sutro Biopharma Inc	20211005	19.2	19.49	18.59	18.67	259100	18.67	down	up	incorrect
STRR.US	Star Equity Holdings Inc	20211005	2.67	2.74	2.61	2.66	117600	2.66	down	down	correct
STRRP.US	Star Equity Holdings Inc	20211005	10	10	10	10	0	8.4255
STRS.US	Stratus Properties Inc	20211005	31.27	31.7	30.75	31.41	10700	31.41	up	up	correct
STRT.US	Strattec Security Corporation	20211005	42	42.1	40.29	40.77	14400	40.77	down	down	correct
STSA.US	Satsuma Pharmaceuticals Inc	20211005	4.47	4.47	4.14	4.15	53552	4.15	down	down	correct
STTK.US	Shattuck Labs Inc	20211005	20.23	20.77	19.37	19.97	164700	19.97	down	down	correct
STWO.US	ACON S2 Acquisition Corp	20211005	9.23	9.7499	8.82	8.94	103448	8.94	down	down	correct
STX.US	Seagate Technology Holdings plc	20211005	84.43	85.78	82.83	85.15	2084958	84.583	up	down	incorrect
STXB.US	Spirit of Texas Bancshares Inc	20211005	24.495	24.75	24.2657	24.35	43712	24.245	down	down	correct
SUMO.US	Sumo Logic Inc	20211005	15.21	15.51	15.1	15.32	825200	15.32	up	up	correct
SUMR.US	Summer Infant Inc	20211005	8.65	8.73	8.5	8.5	8400	8.5	down	up	incorrect
SUNS.US	SLR Senior Investment Corp	20211005	15.65	15.7	15.45	15.45	28591	15.1488	down	down	correct
SUNW.US	Sunworks Inc	20211005	5.82	5.94	5.7	5.74	1082100	5.74	down	up	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20211005	26.53	27.06	26.33	26.74	227400	26.74	up	up	correct
SURF.US	Surface Oncology Inc	20211005	7.75	7.84	7.59	7.65	979200	7.65	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20211005	0.1209	0.1249	0.1168	0.1224	152875	6.12	up	up	correct
SV.US	Spring Valley Acquisition Corp	20211005	8.61	9.5	8.61	9	33900	9	up	up	correct
SVA.US	Sinovac Biotech Ltd	20211005	6.47	6.47	6.47	6.47	0	6.47
SVBI.US	Severn Bancorp Inc	20211005	12.55	12.62	12.5	12.5	33000	12.5	down	down	correct
SVC.US	Service Properties Trust	20211005	11.125	11.31	11.05	11.23	1527796	11.23	up	up	correct
SVFA.US	SVF Investment Corp	20211005	9.76	9.77	9.755	9.77	546200	9.77	up	up	correct
SVFAU.US	SVF Investment Corp	20211005	9.93	9.98	9.93	9.96	355100	9.96	up	down	incorrect
SVFAW.US	SVF Investment Corp	20211005	1.02	1.12	1	1.12	170700	1.12	up	up	correct
SVFB.US	SVF Investment Corp. 2	20211005	9.81	9.83	9.81	9.83	110400	9.83	up	up	correct
SVFC.US	SVF Investment Corp. 3	20211005	9.82	9.82	9.76	9.82	1227300	9.82
SVFD.US	Save Foods Inc	20211005	6.53	6.89	6.1	6.1	9200	6.1	down	down	correct
SVOK.US	Seven Oaks Acquisition Corp	20211005	9.93	9.94	9.93	9.93	8100	9.93
SVOKU.US	Seven Oaks Acquisition Corp	20211005	10.32	10.34	10.31	10.34	1600	10.34	up	down	incorrect
SVOKW.US	Seven Oaks Acquisition Corp	20211005	0.8	0.8499	0.7909	0.819	58972	0.819	up	up	correct
SVRA.US	Savara Inc	20211005	1.3	1.32	1.29	1.3	345500	1.3
SVSVU.US	Spring Valley Acquisition Corp	20211005	9.4	9.83	9.4	9.82	1000	9.82	up	down	incorrect
SVSVW.US	Spring Valley Acquisition Corp	20211005	0.76	0.7872	0.6911	0.76	9107	0.76
SVVC.US	Firsthand Technology Value Fund Inc	20211005	4.6	4.75	4.57	4.64	3800	4.64	up	up	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20211005	9.85	9.85	9.85	9.85	26800	9.85
SWAGU.US	Software Acquisition Group Inc. III Unit	20211005	10.11	10.11	10.11	10.11	0	10.11
SWAGW.US	Software Acquisition Group Inc. III Warrant	20211005	0.55	0.55	0.5499	0.55	564	0.55
SWAV.US	ShockWave Medical Inc	20211005	195.11	203.65	193.02	203.09	173500	203.09	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20211005	21.13	21.6	21.03	21.23	790100	21.1353	up	up	correct
SWET.US	Athlon Acquisition Corp	20211005	9.73	9.77	9.72	9.76	6300	9.76	up	up	correct
SWETU.US	Athlon Acquisition Corp	20211005	10.079	10.106	10.04	10.04	7900	10.04	down	up	incorrect
SWETW.US	Athlon Acquisition Corp	20211005	0.78	0.78	0.69	0.72	7668	0.72	down	down	correct
SWIM.US	Latham Group Inc	20211005	14.61	15.32	14.32	14.35	280700	14.35	down	down	correct
SWIR.US	Sierra Wireless Inc	20211005	15.09	15.42	14.86	14.93	187200	14.93	down	down	correct
SWKH.US	SWK Holdings Corporation	20211005	18.83	19.11	18.47	18.61	7800	18.61	down	down	correct
SWKS.US	Skyworks Solutions Inc	20211005	160.55	162.015	158.69	160.34	2027444	159.7813	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20211005	9.8	9.81	9.79	9.79	25600	9.79	down	down	correct
SWSSU.US	Springwater Special Situations Corp Unit	20211005	10.01	10.01	10.01	10.01	25400	10.01
SWSSW.US	Springwater Special Situations Corp. Warrant	20211005	0.48	0.48	0.4621	0.48	19434	0.48
SWTX.US	SpringWorks Therapeutics Inc	20211005	58.92	59.25	57.28	57.97	380100	57.97	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20211005	0.95	0.98	0.95	0.958	47300	0.958	up	up	correct
SY.US	So	20211005	4.2	4.32	4.13	4.23	403900	4.23	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20211005	61.52	61.69	59.461	61.25	59956	60.9745	down	down	correct
SYBX.US	Synlogic Inc	20211005	2.84	2.94	2.76	2.84	262300	2.84
SYNA.US	Synaptics Incorporated	20211005	180.74	180.74	175.32	177.5	250800	177.5	down	down	correct
SYNC.US	Synacor Inc	20211005	178.2	179.6	173.8	173.8	772517	173.8	down	up	incorrect
SYNH.US	Syneos Health Inc	20211005	87.64	89.55	87.42	87.55	604900	87.55	down	down	correct
SYNL.US	Synalloy Corporation	20211005	10.16	10.97	10.16	10.93	4200	10.93	up	up	correct
SYPR.US	Sypris Solutions Inc	20211005	3.76	3.8	3.61	3.8	186200	3.8	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20211005	4.39	4.49	4.29	4.31	477100	4.31	down	down	correct
SYTA.US	Siyata Mobile Inc	20211005	3.32	3.48	3.29	3.42	69083	3.42	up	up	correct
SYTAW.US	Siyata Mobile Inc	20211005	0.5947	0.66	0.5947	0.6501	771	0.6501	up	down	incorrect
TA.US	TravelCenters of America Inc	20211005	53.34	56.12	52.37	54.95	191200	54.95	up	up	correct
TACO.US	Del Taco Restaurants Inc	20211005	8.8	8.81	8.66	8.74	130803	8.6988	down	down	correct
TACT.US	TransAct Technologies Incorporated	20211005	13.66	13.73	13.02	13.4	6500	13.4	down	down	correct
TAIT.US	Taitron Components Incorporated	20211005	3.9	4	3.87	3.93	11823	3.8915	up	up	correct
TAKMX.US	TAKMX	20211005	9.08	9.08	9.08	9.08	0	9.08
TALK.US	Talkspace Inc	20211005	3.92	4.04	3.76	3.87	677600	3.87	down	down	correct
TALKW.US	Talkspace Inc	20211005	0.85	0.85	0.6901	0.79	64100	0.79	down	up	incorrect
TALS.US	Talaris Therapeutics Inc	20211005	14.78	15.176	13.85	14.46	43900	14.46	down	down	correct
TANH.US	Tantech Holdings Ltd	20211005	0.636	0.646	0.613	0.62	183500	0.62	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20211005	26.85	27	26.81	26.8571	3643	26.3304	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20211005	26.65	26.7189	26.61	26.61	2510	26.115	down	down	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20211005	26.03	26.2	26.01	26.06	4824	25.5619	up	up	correct
TAOP.US	Taoping Inc	20211005	2.45	2.58	2.41	2.48	59700	2.48	up	up	correct
TARA.US	Protara Therapeutics Inc	20211005	6.72	6.85	6.36	6.46	146700	6.46	down	up	incorrect
TARS.US	Tarsus Pharmaceuticals Inc	20211005	22.118	22.28	21.35	21.4	20700	21.4	down	up	incorrect
TASK.US	TaskUs Inc. Class A Common Stock	20211005	61.52	64.49	58.37	59.71	999100	59.71	down	down	correct
TAST.US	Carrols Restaurant Group Inc	20211005	3.8	3.83	3.73	3.74	162000	3.74	down	down	correct
TATT.US	TAT Technologies Ltd	20211005	5.79	6.3	5.73	6.3	24600	6.3	up	up	correct
TAYD.US	Taylor Devices Inc	20211005	11.24	11.36	11.19	11.25	2100	11.25	up	up	correct
TBBK.US	The Bancorp Inc	20211005	27.85	27.89	27.03	27.17	369800	27.17	down	down	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20211005	9.76	9.76	9.76	9.76	78	9.76
TBCPU.US	Thunder Bridge Capital Partners III Inc	20211005	9.87	9.88	9.83	9.86	1300	9.86	down	down	correct
TBCPW.US	Thunder Bridge Capital Partners III Inc	20211005	0.7599	0.7701	0.7303	0.7599	136818	0.7599
TBK.US	Triumph Bancorp Inc	20211005	106.02	107.35	104.56	106.98	170600	106.98	up	up	correct
TBKCP.US	Triumph Bancorp Inc	20211005	27.9	28	27.6	27.77	5900	27.3268	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20211005	8.02	8.28	8	8.16	518000	8.16	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20211005	2.15	2.15	1.7201	1.79	220751	1.79	down	down	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20211005	19.95	20.07	19.95	20.02	35339	19.6987	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20211005	0.499	0.507	0.494	0.498	1748700	0.498	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20211005	0.185	0.185	0.185	0.185	2121	0.185
TBNK.US	Territorial Bancorp Inc	20211005	25.29	25.3	25	25.04	12756	24.7254	down	down	correct
TBPH.US	Theravance Biopharma Inc	20211005	7.43	7.815	7.41	7.81	915300	7.81	up	up	correct
TBSA.US	TB SA Acquisition Corp	20211005	9.735	9.735	9.735	9.735	200	9.735
TBSAU.US	TB SA Acquisition Corp	20211005	9.81	9.81	9.81	9.81	0	9.81
TBSAW.US	TB SA Acquisition Corp	20211005	0.6199	0.65	0.51	0.5901	47952	0.5901	down	down	correct
TC.US	TuanChe ADR	20211005	2.23	2.38	2.2055	2.21	23190	2.21	down	down	correct
TCAC.US	Tuatara Capital Acquisition Corporation	20211005	9.71	9.76	9.71	9.71	3100	9.71
TCACU.US	Tuatara Capital Acquisition Corporation	20211005	10.02	10.02	10.02	10.02	0	10.02
TCBC.US	TC Bancshares Inc. Common Stock	20211005	14	14	13.518	13.52	5300	13.52	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20211005	62.32	62.47	61.28	62.06	277500	62.06	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20211005	26.23	26.46	26.2	26.2	13400	25.8445	down	down	correct
TCBK.US	TriCo Bancshares	20211005	44.32	44.73	43.88	44.56	42546	44.2979	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20211005	15.5	15.5	15.37	15.37	1900	15.37	down	down	correct
TCCO.US	Technical Communications Corporation	20211005	2.6	2.79	2.5	2.79	8800	2.79	up	up	correct
TCDA.US	Tricida Inc	20211005	4.4	4.494	4.25	4.29	343300	4.29	down	down	correct
TCFC.US	The Community Financial Corporation	20211005	37.1	37.98	37.1	37.52	2762	37.52	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20211005	45.46	46.08	41.89	41.93	425800	41.93	down	down	correct
TCOM.US	Trip.com Group Limited	20211005	30.19	31.469	30.14	31.43	3298728	31.43	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20211005	3.69	3.84	3.61	3.73	146500	3.73	up	down	incorrect
TCPC.US	BlackRock TCP Capital Corp	20211005	14	14.14	13.97	14.09	202205	13.7841	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20211005	8.05	8.42	8.02	8.14	586800	8.14	up	down	incorrect
TCRX.US	Tscan Therapeutics Inc	20211005	8.45	8.45	8.08	8.43	24300	8.43	down	down	correct
TCVA.US	TCV Acquisition Corp	20211005	9.8	9.84	9.78	9.8	123800	9.8
TCX.US	Tucows Inc	20211005	81.58	82.9	80.42	80.42	10543	80.42	down	down	correct
TDAC.US	Trident Acquisitions Corp	20211005	11.39	11.685	11.39	11.43	30200	11.43	up	up	correct
TDACU.US	Trident Acquisitions Corp	20211005	14.6	14.6	14.6	14.6	0	14.6
TDACW.US	Trident Acquisitions Corp. Warrant	20211005	1.97	1.97	1.8	1.9	158344	1.9	down	down	correct
TDS.US	PV	20211005	25.45	25.64	25.41	25.45	83251	25.45
TDUP.US	ThredUp Inc	20211005	20.01	21.36	19.7	20.84	599000	20.84	up	up	correct
TDW.US	WT	20211005	0.2875	0.2875	0.28	0.28	5713	0.28	down	down	correct
TEAM.US	Atlassian Corporation Plc	20211005	385.7	392.57	384.78	389.94	1002271	389.94	up	up	correct
TECH.US	Bio	20211005	484.28	492.0799	479.02	483.41	143210	483.1019	down	up	incorrect
TECTP.US	Tectonic Financial Inc	20211005	10.39	10.4	10.39	10.4	3800	10.1805	up	up	correct
TEDU.US	Tarena International Inc	20211005	1.18	1.19	1.09	1.12	61106	5.6	down	down	correct
TEKK.US	Tekkorp Digital Acquisition Corp	20211005	9.78	9.82	9.78	9.82	2900	9.82	up	up	correct
TEKKU.US	Tekkorp Digital Acquisition Corp	20211005	10.25	10.25	10.25	10.25	0	10.25
TEKKW.US	Tekkorp Digital Acquisition Corp	20211005	0.8233	0.8492	0.7998	0.82	55210	0.82	down	up	incorrect
TELA.US	TELA Bio Inc	20211005	13.04	13.18	12.81	13.18	4500	13.18	up	up	correct
TELL.US	Tellurian Inc	20211005	3.89	4	3.71	3.83	12090500	3.83	down	down	correct
TENB.US	Tenable Holdings Inc	20211005	46.14	47.26	46.13	47.15	625900	47.15	up	up	correct
TENX.US	Tenax Therapeutics Inc	20211005	1.94	1.95	1.71	1.81	136400	1.81	down	down	correct
TER.US	Teradyne Inc	20211005	108.21	110.245	107.265	109.48	2581855	109.4067	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20211005	10.56	10.61	10.26	10.35	20828	10.35	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20211005	5.75	5.75	5.63	5.72	4700	5.72	down	down	correct
TETC.US	Tech and Energy Transition Corporation	20211005	9.71	9.71	9.71	9.71	0	9.71
TETCU.US	Tech and Energy Transition Corporation	20211005	9.925	9.925	9.925	9.925	0	9.925
TETCW.US	Tech and Energy Transition Corporation	20211005	0.63	0.6301	0.6159	0.6301	11130	0.6301	up	up	correct
TFC.US	PR	20211005	26.33	26.36	26.2	26.28	92178	25.9878	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20211005	7.08	7.32	6.926	7.13	179100	7.13	up	up	correct
TFSL.US	TFS Financial Corporation	20211005	19.6	19.72	19.43	19.5	115634	19.2071	down	down	correct
TGA.US	TransGlobe Energy Corporation	20211005	2.65	2.85	2.54	2.76	1616300	2.76	up	up	correct
TGH.US	PB	20211005	25.45	25.67	25.38	25.66	35173	25.66	up	up	correct
TGLS.US	Tecnoglass Inc	20211005	22.09	22.42	22	22.38	109332	22.3251	up	up	correct
TGTX.US	TG Therapeutics Inc	20211005	32.24	33.17	32.19	32.36	802400	32.36	up	up	correct
TH.US	Target Hospitality Corp	20211005	3.97	4.055	3.957	4.02	60000	4.02	up	up	correct
THCA.US	Tuscan Holdings Corp. II	20211005	10.12	10.125	10.11	10.11	6600	10.11	down	down	correct
THCAU.US	Tuscan Holdings Corp. II	20211005	10.2	10.2	10.2	10.2	0	10.2
THCAW.US	THCAW	20211005	0.65	0.65	0.6201	0.6201	6150	0.6201	down	down	correct
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20211005	9.68	9.8	9.664	9.8	700	9.8	up	up	correct
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20211005	9.85	9.85	9.85	9.85	5100	9.85
THFF.US	First Financial Corporation	20211005	42.95	43	42.59	42.82	23900	42.82	down	down	correct
THMA.US	Thimble Point Acquisition Corp	20211005	9.95	9.96	9.93	9.94	11100	9.94	down	down	correct
THMAU.US	Thimble Point Acquisition Corp	20211005	10.1	10.1	10.1	10.1	200	10.1
THMAW.US	Thimble Point Acquisition Corp	20211005	0.97	0.97	0.8806	0.9303	4527	0.9303	down	down	correct
THMO.US	ThermoGenesis Holdings Inc	20211005	1.97	2.04	1.95	1.97	74600	1.97
THRM.US	Gentherm Incorporated	20211005	85.2	85.38	83.58	83.99	160400	83.99	down	up	incorrect
THRN.US	Thorne Healthtech Inc. Common Stock	20211005	7.62	8.15	7.62	8.03	115900	8.03	up	up	correct
THRY.US	Thryv Holdings Inc	20211005	28.52	28.685	27.925	28.44	244600	28.44	down	down	correct
THTX.US	Theratechnologies Inc	20211005	3.63	3.73	3.47	3.53	145200	3.53	down	down	correct
THWWW.US	Target Hospitality Corp	20211005	0.485	0.495	0.3754	0.48	20395	0.48	down	up	incorrect
TIG.US	Trean Insurance Group Inc	20211005	10.44	10.84	10.35	10.64	91254	10.64	up	up	correct
TIGO.US	Millicom International Cellular S.A	20211005	36.43	36.76	36.31	36.61	16900	36.61	up	down	incorrect
TIGR.US	UP Fintech Holding Limited	20211005	9.83	10.35	9.83	9.99	4750700	9.99	up	up	correct
TIL.US	Instil Bio Inc	20211005	18.41	18.98	17.77	18.01	113294	18.01	down	down	correct
TILE.US	Interface Inc	20211005	15.56	15.91	15.49	15.9	369972	15.8886	up	up	correct
TIOA.US	Tio Tech A Class A Ordinary Share	20211005	9.7	9.73	9.7	9.72	4800	9.72	up	up	correct
TIOAU.US	Tio Tech A	20211005	9.94	9.94	9.93	9.93	2400	9.93	down	up	incorrect
TIOAW.US	Tio Tech A Warrants	20211005	0.6201	0.8	0.6001	0.75	9539	0.75	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20211005	31.37	31.37	31.37	31.37	0	31.37
TIPPX.US	Total Income + Real Estate Fund CL C	20211005	29.99	29.99	29.99	29.99	0	29.99
TIPRX.US	Totl In Rl Est A	20211005	31.71	31.71	31.71	31.71	0	31.71
TIPT.US	Tiptree Inc	20211005	10.25	10.51	10.01	10.49	124057	10.462	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20211005	32.38	32.38	32.38	32.38	0	32.38
TIRX.US	Tian Ruixiang Holdings Ltd	20211005	3.25	3.33	3.09	3.11	201000	3.11	down	down	correct
TITN.US	Titan Machinery Inc	20211005	26.92	27.4	25.73	27.28	129000	27.28	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20211005	24.92	27.95	23.81	24.5	107000	24.5	down	up	incorrect
TLF.US	Tandy Leather Factory Inc	20211005	20.32	20.57	20.32	20.49	1400	20.49	up	up	correct
TLGT.US	Teligent Inc	20211005	0.36	0.36	0.3	0.31	10607800	0.31	down	down	correct
TLIS.US	Talis Biomedical Corporation	20211005	5.84	6.1	5.76	5.94	95400	5.94	up	up	correct
TLMD.US	SOC Telemed Inc	20211005	2.12	2.13	1.934	2	725600	2	down	down	correct
TLMDW.US	SOC Telemed Inc	20211005	0.3009	0.305	0.3002	0.3008	17432	0.3008	down	down	correct
TLRY.US	Tilray Inc	20211005	10.75	11.34	10.68	11.1	18162500	11.1	up	up	correct
TLS.US	Telos Corporation	20211005	27.35	27.66	27.13	27.21	308700	27.21	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20211005	1.4	1.43	1.37	1.41	137900	1.41	up	up	correct
TMC.US	TMC the metals company Inc	20211005	4.84	4.91	4.31	4.46	3525300	4.46	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20211005	25.11	25.85	24.51	25.56	110100	25.56	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20211005	1.09	1.1	0.91	1.04	29500	1.04	down	down	correct
TMDI.US	Titan Medical Inc	20211005	1.48	1.52	1.47	1.49	297900	1.49	up	up	correct
TMDX.US	TransMedics Group Inc	20211005	29.27	31.34	28.9	31	242000	31	up	up	correct
TMKR.US	Tastemaker Acquisition Corp	20211005	9.83	9.86	9.82	9.86	263038	9.86	up	up	correct
TMKRU.US	Tastemaker Acquisition Corp	20211005	10.15	10.15	10.15	10.15	0	10.15
TMKRW.US	Tastemaker Acquisition Corp	20211005	0.65	0.65	0.65	0.65	4100	0.65
TMPM.US	Turmeric Acquisition Corp	20211005	9.79	9.79	9.79	9.79	0	9.79
TMPMU.US	Turmeric Acquisition Corp	20211005	10.11	10.11	10.11	10.11	0	10.11
TMPMW.US	Turmeric Acquisition Corp	20211005	0.67	0.67	0.67	0.67	98	0.67
TMTS.US	Spartacus Acquisition Corporation	20211005	10.12	10.12	10.11	10.117	1000	10.117	down	down	correct
TMTSU.US	Spartacus Acquisition Corporation	20211005	10.81	10.81	10.81	10.81	100	10.81
TMTSW.US	Spartacus Acquisition Corporation	20211005	1.505	1.53	1.505	1.52	1435	1.52	up	up	correct
TMUS.US	T	20211005	125.09	126.19	124.29	125.4	3051100	125.4	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20211005	118.49	122.15	117.92	121.73	613500	121.73	up	up	correct
TNGX.US	Bctg Acquisition Corp	20211005	13.45	14.45	13.17	13.95	142800	13.95	up	up	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20211005	6.15	7.62	5.67	7.62	339947	7.62	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20211005	0.58	0.59	0.55	0.57	17814100	0.57	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20211005	23.5	24.44	22.2	24.09	67100	24.09	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20211005	1.32	1.36	1.17	1.19	811700	1.19	down	down	correct
TOPS.US	Top Ships Inc	20211005	1.58	1.65	1.53	1.58	1361900	1.58
TOUR.US	Tuniu Corporation	20211005	1.48	1.52	1.48	1.5	49800	1.5	up	up	correct
TOWN.US	TowneBank	20211005	31.89	32.04	31.56	31.93	118501	31.7298	up	up	correct
TPBAU.US	TPB Acquisition Corporation I Unit	20211005	10.04	10.05	10	10	1500	10	down	down	correct
TPGY.US	WT	20211005	10.52	10.5675	10.45	10.5	187383	10.5	down	down	correct
TPIC.US	TPI Composites Inc	20211005	31.52	32.31	31	32.07	416600	32.07	up	down	incorrect
TPST.US	Tempest Therapeutics Inc	20211005	14.09	15	13.82	15	24200	15	up	up	correct
TPTX.US	Turning Point Therapeutics Inc	20211005	67.63	67.79	62.07	62.19	335400	62.19	down	down	correct
TREE.US	LendingTree Inc	20211005	134.92	135.55	132.12	133.41	312700	133.41	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20211005	23.61	24.32	23.35	23.45	299700	23.45	down	down	correct
TRIB.US	Trinity Biotech plc	20211005	2.03	2.08	1.99	2.04	94200	2.04	up	down	incorrect
TRIL.US	Trillium Therapeutics Inc	20211005	17.62	17.82	17.6	17.74	892200	17.74	up	up	correct
TRIN.US	Trinity Capital Inc	20211005	16.27	16.34	15.96	16.01	38254	15.6835	down	up	incorrect
TRIP.US	TripAdvisor Inc	20211005	36.05	36.85	35.46	35.8	1955700	35.8	down	down	correct
TRIT.US	Triterras Inc	20211005	5.68	5.9	5.6755	5.79	353511	5.79	up	up	correct
TRITW.US	Triterras Inc	20211005	0.88	0.88	0.802	0.8399	18899	0.8399	down	down	correct
TRMB.US	Trimble Inc	20211005	81.86	83.3	81.47	82.31	1044800	82.31	up	up	correct
TRMD.US	TORM plc	20211005	7.84	8.155	7.76	7.9	33900	7.9	up	up	correct
TRMK.US	Trustmark Corporation	20211005	32.51	33.25	32.0922	32.93	336189	32.6897	up	up	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20211005	18.94	18.99	18.35	18.5	136200	18.5	down	down	correct
TRNS.US	Transcat Inc	20211005	66.49	66.99	65.15	66.92	17100	66.92	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20211005	9.89	9.89	9.85	9.86	5800	9.86	down	down	correct
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20211005	10.1	10.1	10.1	10.1	0	10.1
TRONW.US	Corner Growth Acquisition Corp. 2 Warrants	20211005	0.95	0.95	0.9315	0.9411	24538	0.9411	down	down	correct
TROO.US	TROOPS Inc	20211005	5.69	6.29	5.69	6.05	603500	6.05	up	up	correct
TROW.US	T. Rowe Price Group Inc	20211005	194.87	196.97	193.28	195.07	1053986	193.9613	up	up	correct
TRS.US	TriMas Corporation	20211005	32.19	32.75	31.3301	32.75	77038	32.711	up	up	correct
TRST.US	TrustCo Bank Corp NY	20211005	33.05	33.36	32.3618	33.11	192771	32.7523	up	up	correct
TRTN.US	PE	20211005	26.035	26.055	25.83	26	34319	25.6478	down	down	correct
TRUE.US	TrueCar Inc	20211005	4.07	4.21	4.04	4.04	459000	4.04	down	down	correct
TRUP.US	Trupanion Inc	20211005	77.16	79.34	75.93	78.77	255500	78.77	up	up	correct
TRVG.US	trivago N.V	20211005	2.52	2.565	2.46	2.52	490100	2.52
TRVI.US	Trevi Therapeutics Inc	20211005	1.26	1.26	1.192	1.24	129300	1.24	down	up	incorrect
TRVN.US	Trevena Inc	20211005	1.23	1.24	1.2	1.2	990900	1.2	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20211005	44	44.38	43.48	43.84	34200	43.84	down	down	correct
TSBK.US	Timberland Bancorp Inc	20211005	29.23	29.28	28.79	29.25	8027	29.0349	up	up	correct
TSC.US	TriState Capital Holdings Inc	20211005	21.59	21.86	21.35	21.71	42500	21.71	up	up	correct
TSCAP.US	TriState Capital Holdings Inc	20211005	26.01	26.02	26.01	26.02	300	25.6013	up	down	incorrect
TSCBP.US	TriState Capital Holdings Inc	20211005	26.86	27.07	26.75	26.75	1600	26.3513	down	down	correct
TSCO.US	Tractor Supply Company	20211005	196.04	198.58	195.89	197.55	740051	197.1019	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20211005	29.36	29.44	28.93	29.29	186800	29.29	down	up	incorrect
TSHA.US	Taysha Gene Therapies Inc	20211005	18.99	19.51	18.61	19.13	64600	19.13	up	down	incorrect
TSIB.US	Tishman Speyer Innovation Corp. II	20211005	9.77	9.78	9.77	9.78	200700	9.78	up	up	correct
TSIBU.US	Tishman Speyer Innovation Corp. II	20211005	9.95	9.975	9.95	9.975	4900	9.975	up	up	correct
TSIBW.US	Tishman Speyer Innovation Corp. II	20211005	0.8401	0.8401	0.8398	0.8398	200	0.8398	down	down	correct
TSIFX.US	TSIFX	20211005	9.52	9.52	9.52	9.52	0	9.52
TSLA.US	Tesla Inc	20211005	784.8	797.31	774.2	780.59	18432600	780.59	down	down	correct
TSP.US	TuSimple Holdings Inc	20211005	34.43	35.54	33.35	34.83	811600	34.83	up	up	correct
TSRI.US	TSR Inc	20211005	10.14	10.34	9.56	10.34	1000	10.34	up	up	correct
TTCF.US	Tattooed Chef Inc	20211005	18.02	18.64	18.02	18.58	810000	18.58	up	down	incorrect
TTD.US	The Trade Desk Inc	20211005	66.84	68.39	66.6	67.6	2692900	67.6	up	up	correct
TTEC.US	TTEC Holdings Inc	20211005	92.16	94.96	91.69	94.52	90000	94.0436	up	up	correct
TTEK.US	Tetra Tech Inc	20211005	151.04	154.365	149.14	153.44	230802	153.2738	up	up	correct
TTGT.US	TechTarget Inc	20211005	79.95	82.87	79.41	82.31	187700	82.31	up	up	correct
TTMI.US	TTM Technologies Inc	20211005	12.64	12.89	12.64	12.84	1485300	12.84	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20211005	1.85	1.87	1.78	1.79	144200	1.79	down	down	correct
TTOO.US	T2 Biosystems Inc	20211005	0.903	0.91	0.87	0.876	1776400	0.876	down	up	incorrect
TTSH.US	Tile Shop Holdings Inc. Common Stock	20211005	7.75	7.89	7.702	7.84	55261	7.2268	up	up	correct
TTWO.US	Take	20211005	157.18	162.28	156.98	162.02	1712200	162.02	up	up	correct
TUEM.US	Tuesday Morning Corporation	20211005	2.46	2.77	2.46	2.67	600000	2.67	up	down	incorrect
TUGC.US	TradeUP Global Corporation Class A Ordinary Shares	20211005	9.825	9.826	9.75	9.815	7800	9.815	down	down	correct
TUGCU.US	TradeUP Global Corporation	20211005	9.86	10.03	9.86	10.03	800	10.03	up	up	correct
TUGCW.US	TradeUP Global Corporation Warrant	20211005	0.545	0.6	0.5254	0.5254	3799	0.5254	down	down	correct
TURN.US	180 Degree Capital Corp	20211005	7.07	7.22	7.07	7.2	4000	7.2	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20211005	3.05	3.2	3.05	3.17	102200	3.17	up	up	correct
TVAC.US	Thayer Ventures Acquisition Corporation	20211005	10.125	10.13	10.118	10.12	3300	10.12	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20211005	10.66	10.66	10.635	10.635	200	10.635	down	down	correct
TVACW.US	Thayer Ventures Acquisition Corporation	20211005	1.3	1.3	1.15	1.15	3000	1.15	down	up	incorrect
TVTX.US	Travere Therapeutics Inc	20211005	25.06	25.6	25	25.39	640173	25.39	up	up	correct
TVTY.US	Tivity Health Inc	20211005	23.57	24.29	23.2	24.04	319900	24.04	up	down	incorrect
TW.US	Tradeweb Markets Inc	20211005	81.33	82.71	81.2	82.11	306100	82.0425	up	up	correct
TWCB.US	Bilander Acquisition Corp. Class A Common Stock	20211005	9.7	9.71	9.7	9.7	253900	9.7
TWCBU.US	Bilander Acquisition Corp. Unit	20211005	9.914	9.96	9.91	9.95	337200	9.95	up	up	correct
TWCBW.US	Bilander Acquisition Corp. Warrant	20211005	1	1.01	0.935	1	123386	1
TWIN.US	Twin Disc Incorporated	20211005	11	11.16	10.48	10.77	18300	10.77	down	up	incorrect
TWKS.US	Thoughtworks Holding Inc. Common Stock	20211005	25.14	25.84	24.79	25.7	396500	25.7	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20211005	9.91	9.91	9.91	9.91	0	9.91
TWLVW.US	Twelve Seas Investment Company II	20211005	0.8	0.8	0.64	0.64	1500	0.64	down	down	correct
TWNK.US	Hostess Brands Inc	20211005	17.61	18.17	17.57	17.93	2809000	17.93	up	up	correct
TWNKW.US	Hostess Brands Inc	20211005	3.1	3.38	3.05	3.265	132903	3.265	up	up	correct
TWOU.US	2U Inc	20211005	33.93	34.785	33.26	33.82	828500	33.82	down	down	correct
TWST.US	Twist Bioscience Corporation	20211005	101.04	104.38	98.56	99.35	327200	99.35	down	down	correct
TXG.US	10x Genomics Inc	20211005	144.39	146.31	141.95	142.29	776300	142.29	down	down	correct
TXMD.US	TherapeuticsMD Inc	20211005	0.71	0.75	0.69	0.74	5355000	0.74	up	up	correct
TXN.US	Texas Instruments Incorporated	20211005	192.23	195.22	190.68	193.88	3860158	192.6932	up	up	correct
TXRH.US	Texas Roadhouse Inc	20211005	94.22	96.41	93.67	94.5	892949	94.068	up	up	correct
TYHT.US	Shineco Inc	20211005	11.13	12.326	11.08	11.65	235000	11.65	up	up	correct
TYME.US	Tyme Technologies Inc	20211005	1	1.02	1	1.01	770300	1.01	up	up	correct
TYRA.US	Tyra Biosciences Inc	20211005	14.7	14.76	12.7	13.46	791403	13.46	down	down	correct
TZOO.US	Travelzoo	20211005	11.82	12.35	11.66	11.79	81500	11.79	down	down	correct
TZPS.US	TZP Strategies Acquisition Corp	20211005	9.76	9.77	9.76	9.77	36016	9.77	up	up	correct
TZPSU.US	TZP Strategies Acquisition Corp	20211005	9.93	9.93	9.93	9.93	47700	9.93
TZPSW.US	TZP Strategies Acquisition Corp	20211005	0.5846	0.5846	0.5846	0.5846	1285	0.5846
UAL.US	United Airlines Holdings Inc	20211005	51.36	51.86	50.37	50.88	9828100	50.88	down	up	incorrect
UBCP.US	United Bancorp Inc	20211005	15.39	15.39	15.18	15.18	2311	15.0365	down	down	correct
UBFO.US	United Security Bancshares	20211005	7.9	7.95	7.86	7.92	21826	7.812	up	up	correct
UBOH.US	United Bancshares Inc	20211005	29.0701	30.15	29.0701	30.15	6866	29.9319	up	up	correct
UBSI.US	United Bankshares Inc	20211005	37.01	37.16	36.36	36.4	477745	36.0332	down	down	correct
UBX.US	Unity Biotechnology Inc	20211005	2.8	2.8	2.39	2.66	1572600	2.66	down	up	incorrect
UCBI.US	United Community Banks Inc	20211005	33.6	33.69	33.04	33.05	456255	32.8547	down	down	correct
UCBIO.US	United Community Banks Inc	20211005	28	28	27.69	27.95	2900	27.5174	down	down	correct
UCL.US	uCloudlink Group Inc	20211005	4.52	4.85	4.3	4.33	53243	4.33	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20211005	42.29	43.23	42.01	42.21	272600	42.21	down	down	correct
UEIC.US	Universal Electronics Inc	20211005	49.52	50.1	49.41	49.93	38000	49.93	up	down	incorrect
UEPS.US	Net 1 UEPS Technologies Inc	20211005	4.78	4.82	4.6	4.71	55400	4.71	down	down	correct
UFCS.US	United Fire Group Inc	20211005	23	23.45	22.7	23.27	74612	23.11	up	down	incorrect
UFPI.US	UFP Industries Inc	20211005	68.83	70.01	68.32	69.82	154810	69.6586	up	up	correct
UFPT.US	UFP Technologies Inc	20211005	62.5	63.9	62.27	63.43	30900	63.43	up	up	correct
UG.US	United	20211005	14.22	14.43	14.0361	14.41	3580	14.41	up	up	correct
UGRO.US	urban	20211005	12.86	13.73	12.61	13.38	298743	13.38	up	down	incorrect
UHAL.US	AMERCO	20211005	655.98	665.79	655	662	41723	661.5351	up	down	incorrect
UIHC.US	United Insurance Holdings Corp	20211005	3.94	4	3.8	3.99	455816	3.9394	up	up	correct
UK.US	Ucommune International Ltd	20211005	0.8503	0.86	0.84	0.8444	54046	0.8444	down	down	correct
UKOMW.US	Ucommune International Ltd	20211005	0.123	0.1254	0.1043	0.1229	86096	0.1229	down	down	correct
ULBI.US	Ultralife Corporation	20211005	7.12	7.12	7.01	7.05	52000	7.05	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20211005	16.73	17.5	16.55	17.44	450200	17.44	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20211005	20.19	20.39	19.95	20.27	117285	20.1571	up	up	correct
ULTA.US	Ulta Beauty Inc	20211005	371.22	378.39	367.16	373.77	563600	373.77	up	down	incorrect
UMBF.US	UMB Financial Corporation	20211005	100.98	102.01	99.66	100.63	129498	100.2765	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20211005	20.86	20.86	20.46	20.59	1923887	20.3817	down	down	correct
UNAM.US	Unico American Corporation	20211005	3.01	3.5	2.96	3.5	49500	3.5	up	up	correct
UNB.US	Union Bankshares Inc	20211005	31.7	31.7	31.51	31.65	426	31.3246	down	up	incorrect
UNCY.US	Unicycive Therapeutics Inc.	20211005	2.88	2.969	2.75	2.907	209500	2.907	up	up	correct
UNIQX.US	UNIQX	20211005	28.1	28.1	28.1	28.1	0	28.1
UNIT.US	Uniti Group Inc	20211005	12.43	12.445	12.26	12.38	935669	12.2365	down	up	incorrect
UNTY.US	Unity Bancorp Inc	20211005	23.43	23.6	23.25	23.41	7051	23.3196	down	up	incorrect
UONE.US	Urban One Inc	20211005	8.32	8.81	8.03	8.22	573200	8.22	down	down	correct
UONEK.US	Urban One Inc	20211005	7.46	7.46	7.05	7.26	119500	7.26	down	up	incorrect
UPC.US	Universe Pharmaceuticals INC	20211005	2.48	2.52	2.38	2.44	134500	2.44	down	down	correct
UPLD.US	Upland Software Inc	20211005	32.76	33.32	31.63	31.85	470417	31.85	down	down	correct
UPST.US	Upstart Holdings Inc	20211005	294.614	303.99	288.652	296.3	3037500	296.3	up	up	correct
UPTDU.US	TradeUP Acquisition Corp. Unit	20211005	10.08	10.08	10.08	10.08	0	10.08
UPTDW.US	TradeUP Acquisition Corp. Warrant	20211005	0.4101	0.4101	0.4101	0.4101	500	0.4101
UPWK.US	Upwork Inc	20211005	46.46	47.7	45.15	46.8	1032500	46.8	up	up	correct
URBN.US	Urban Outfitters Inc	20211005	30.55	31.12	29.86	29.9	2433300	29.9	down	down	correct
URGN.US	UroGen Pharma Ltd	20211005	16.81	17.25	16.665	16.97	63900	16.97	up	up	correct
UROY.US	Uranium Royalty Corp	20211005	4.16	4.183	3.86	3.98	597200	3.98	down	down	correct
USAK.US	USA Truck Inc	20211005	15.22	16.03	15.15	16	130900	16	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20211005	10.35	10.65	10.35	10.65	1900	10.65	up	up	correct
USAU.US	U.S. Gold Corp	20211005	10.05	10.13	9.95	10.08	20100	10.08	up	down	incorrect
USCB.US	US Century Bank	20211005	12.26	12.78	12.26	12.7	3800	12.7	up	up	correct
USEG.US	U.S. Energy Corp	20211005	5.45	5.57	4.56	4.84	19406400	4.84	down	down	correct
USIO.US	Usio Inc	20211005	5.94	6.09	5.91	6	42600	6	up	down	incorrect
USLM.US	United States Lime & Minerals Inc	20211005	118.72	119	118.2	118.2	2655	118.0634	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20211005	26.65	26.65	26.65	26.65	0	26.65
USQSX.US	USQ Core Real Estate Fund	20211005	26.67	26.67	26.67	26.67	0	26.67
USWS.US	U.S. Well Services Inc	20211005	2.89	2.95	2.56	2.59	4644348	2.59	down	down	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20211005	0.1405	0.1845	0.1405	0.1451	377913	0.1451	up	up	correct
UTHR.US	United Therapeutics Corporation	20211005	185.52	191.37	184.24	188.75	401900	188.75	up	up	correct
UTMD.US	Utah Medical Products Inc	20211005	91.35	91.5	90.92	91	5050	89.3605	down	up	incorrect
UTME.US	United Time Technology Co. Ltd	20211005	5.27	5.28	5.05	5.19	28300	5.19	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20211005	1.13	1.14	1.08	1.09	49200	1.09	down	down	correct
UVSP.US	Univest Financial Corporation	20211005	27.96	28.31	27.79	28.09	49859	27.9059	up	up	correct
UXIN.US	Uxin Limited	20211005	2.64	2.69	2.59	2.65	1098900	2.65	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20211005	35.5	35.5	35.0201	35.2578	1655	34.9616	down	down	correct
VACC.US	Vaccitech plc	20211005	15.3	15.4	15.02	15.02	23100	15.02	down	down	correct
VALN.US	Valneva SE	20211005	28.95	29.54	28.8	29.49	16400	29.49	up	up	correct
VALU.US	Value Line Inc	20211005	34.3	35.1	31.6	31.75	23882	31.5327	down	down	correct
VAQC.US	Vector Acquisition Corporation II	20211005	9.78	9.78	9.78	9.78	0	9.78
VBFC.US	Village Bank and Trust Financial Corp	20211005	51	51	48.25	49.3	49261	49.1768	down	up	incorrect
VBIV.US	VBI Vaccines Inc	20211005	3.04	3.15	2.99	3.02	1916200	3.02	down	down	correct
VBLT.US	Vascular Biogenics Ltd	20211005	1.96	2.05	1.96	2.03	155100	2.03	up	up	correct
VBNK.US	VersaBank Common Shares	20211005	11.15	11.36	11.15	11.36	83643	11.36	up	up	correct
VBTX.US	Veritex Holdings Inc	20211005	40.29	40.775	39.84	40.17	317686	39.9848	down	down	correct
VC.US	Visteon Corporation	20211005	95.3	99.48	95.06	99.38	323900	99.38	up	up	correct
VCEL.US	Vericel Corporation	20211005	48.97	50.83	48.73	50.83	402500	50.83	up	up	correct
VCKA.US	Vickers Vantage Corp. I	20211005	10.02	10.02	10.01	10.01	1600	10.01	down	up	incorrect
VCKAU.US	Vickers Vantage Corp. I	20211005	10.25	10.25	10.25	10.25	4000	10.25
VCKAW.US	Vickers Vantage Corp. I	20211005	0.49	0.49	0.49	0.49	301	0.49
VCMIX.US	Versus Capital Multi	20211005	29.48	29.48	29.48	29.48	0	29.1818
VCNX.US	Vaccinex Inc	20211005	2.11	2.15	2.05	2.09	32400	2.09	down	up	incorrect
VCRRX.US	Versus Capital Real Assets Fund LLC	20211005	26.28	26.28	26.28	26.28	0	26.0935
VCTR.US	Victory Capital Holdings Inc	20211005	34.55	34.9761	34.25	34.37	141879	34.2073	down	up	incorrect
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20211005	9.57	9.8	9.57	9.8	573680	9.8	up	up	correct
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20211005	9.96	10.04	9.96	9.98	19400	9.98	up	up	correct
VCXAW.US	10X Capital Venture Acquisition Corp. II Warrant	20211005	0.9	0.9	0.85	0.85	367	0.85	down	up	incorrect
VCYT.US	Veracyte Inc	20211005	43.52	45.72	43.21	44.35	415300	44.35	up	up	correct
VECO.US	Veeco Instruments Inc	20211005	22.39	22.7	22.34	22.59	183800	22.59	up	up	correct
VECT.US	VectivBio Holding AG	20211005	6.61	6.97	5.945	6.21	56200	6.21	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20211005	3.72	3.82	3.572	3.61	17200	3.61	down	down	correct
VELO.US	Velocity Acquisition Corp	20211005	9.78	9.865	9.76	9.84	59600	9.84	up	up	correct
VELOU.US	Velocity Acquisition Corp	20211005	10.06	10.06	10.04	10.05	21800	10.05	down	down	correct
VELOW.US	Velocity Acquisition Corp	20211005	0.7	0.7	0.68	0.7	44021	0.7
VENA.US	Venus Acquisition Corporation	20211005	10.023	10.04	10.02	10.02	20100	10.02	down	down	correct
VENAR.US	Venus Acquisition Corporation	20211005	0.462	0.49	0.462	0.49	6363	0.49	up	up	correct
VENAU.US	Venus Acquisition Corporation	20211005	10.792	10.792	10.792	10.792	0	10.792
VENAW.US	Venus Acquisition Corporation	20211005	0.3059	0.3059	0.3059	0.3059	661	0.3059
VEON.US	VEON Ltd	20211005	2.12	2.19	2.1	2.18	15286400	2.18	up	up	correct
VERA.US	Vera Therapeutics Inc	20211005	16.7	18.25	15.41	15.43	76600	15.43	down	down	correct
VERB.US	Verb Technology Company Inc	20211005	2.291	2.313	2.05	2.11	5093400	2.11	down	down	correct
VERBW.US	Verb Technology Company Inc	20211005	0.69	0.7112	0.69	0.7	25957	0.7	up	up	correct
VERI.US	Veritone Inc	20211005	21.89	22.797	21.54	22.46	238600	22.46	up	up	correct
VERO.US	Venus Concept Inc	20211005	2.41	2.46	2.26	2.33	103500	2.33	down	down	correct
VERU.US	Veru Inc	20211005	8.38	8.7	8.38	8.52	393100	8.52	up	up	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20211005	50.18	50.92	49.04	49.88	248800	49.88	down	up	incorrect
VERX.US	Vertex Inc	20211005	18.52	18.865	18.07	18.65	191100	18.65	up	up	correct
VERY.US	Vericity Inc	20211005	9.05	9.05	9.05	9.05	0	9.05
VEV.US	Vicinity Motor Corp. Common Stock	20211005	5.85	5.85	5.33	5.41	42400	5.41	down	down	correct
VFF.US	Village Farms International Inc	20211005	8.05	8.21	7.94	8.1	530800	8.1	up	up	correct
VFLEX.US	VFLEX	20211005	27.89	27.89	27.89	27.89	0	27.6578
VG.US	Vonage Holdings Corp	20211005	16.14	16.43	16.05	16.14	1668300	16.14
VIA.US	Via Renewables Inc	20211005	10.32	10.425	10.2501	10.4	63834	10.2364	up	up	correct
VIAC.US	ViacomCBS Inc	20211005	39.13	39.865	38.95	39.57	7714156	39.2569	up	up	correct
VIACA.US	ViacomCBS Inc	20211005	41.87	42.73	41.8	42.45	61169	42.1462	up	up	correct
VIACP.US	ViacomCBS Inc	20211005	65.4	65.9	64.89	65.2	128300	63.467	down	down	correct
VIASP.US	Via Renewables Inc	20211005	25.65	25.65	25.62	25.62	3900	25.62	down	down	correct
VIAV.US	Viavi Solutions Inc	20211005	15.35	15.55	15.24	15.43	2889800	15.43	up	down	incorrect
VICR.US	Vicor Corporation	20211005	144.5	146.65	136.4	139	517000	139	down	down	correct
VIEW.US	View Inc	20211005	5.44	5.49	5.19	5.21	480300	5.21	down	up	incorrect
VIEWW.US	View Inc	20211005	1.07	1.07	0.85	0.93	19671	0.93	down	down	correct
VIIAU.US	7GC & Co. Holdings Inc	20211005	9.99	9.99	9.99	9.99	600	9.99
VIIAW.US	7GC & Co. Holdings Inc	20211005	0.58	0.5805	0.58	0.58	1501	0.58
VINC.US	Vincerx Pharma Inc	20211005	16.01	16.28	15.32	15.5	374700	15.5	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20211005	3.05	3.3	3.02	3.08	155700	3.08	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20211005	13.03	13.63	12.97	13.45	56500	13.2565	up	down	incorrect
VIOT.US	Viomi Technology Co. Ltd	20211005	4.13	4.25	4.05	4.05	133600	4.05	down	down	correct
VIR.US	Vir Biotechnology Inc	20211005	33.75	35.576	33.599	35.29	1036000	35.29	up	up	correct
VIRC.US	Virco Mfg. Corporation	20211005	3.53	3.53	3.5	3.52	8000	3.52	down	down	correct
VIRI.US	Virios Therapeutics Inc	20211005	4.95	5.002	4.83	4.9	12600	4.9	down	down	correct
VIRT.US	Virtu Financial Inc	20211005	24.94	25.23	24.751	24.82	973398	24.6114	down	up	incorrect
VIRX.US	Viracta Therapeutics Inc	20211005	7.56	7.67	7.24	7.67	147900	7.67	up	up	correct
VISL.US	Vislink Technologies Inc	20211005	1.81	1.85	1.69	1.71	2109300	1.71	down	down	correct
VITL.US	Vital Farms Inc	20211005	17.06	17.559	16.83	17.25	301600	17.25	up	up	correct
VIVE.US	Viveve Medical Inc	20211005	2.26	2.28	2.13	2.17	268900	2.17	down	up	incorrect
VIVO.US	Meridian Bioscience Inc	20211005	19.09	19.42	19.03	19.07	193000	19.07	down	up	incorrect
VJET.US	voxeljet AG	20211005	8.62	8.79	8.36	8.77	17400	8.77	up	up	correct
VKTX.US	Viking Therapeutics Inc	20211005	6.025	6.12	5.89	5.99	609700	5.99	down	down	correct
VLATU.US	Valor Latitude Acquisition Corp	20211005	9.96	9.96	9.96	9.96	0	9.96
VLATW.US	Valor Latitude Acquisition Corp. Warrant	20211005	0.8002	0.8002	0.8	0.8	0	0.8	down	up	incorrect
VLCN.US	Volcon Inc. Common stock	20211005	8.8	9.2	8.8	9.2	105	9.2	up	up	correct
VLDR.US	Velodyne Lidar Inc	20211005	5.73	5.85	5.65	5.73	1965700	5.73
VLDRW.US	Velodyne Lidar Inc	20211005	1.34	1.34	1.21	1.28	15500	1.28	down	down	correct
VLGEA.US	Village Super Market Inc	20211005	22.31	22.42	22.1	22.31	19464	22.06
VLN.US	WT	20211005	0.5343	0.5343	0.4403	0.45	47380	0.45	down	up	incorrect
VLON.US	Vallon Pharmaceuticals Inc	20211005	7.01	7.303	6.7	6.93	25700	6.93	down	down	correct
VLY.US	Valley National Bancorp	20211005	13.73	13.815	13.565	13.62	1337500	13.5095	down	down	correct
VLYPO.US	Valley National Bancorp	20211005	25.17	25.29	25.15	25.22	15872	24.8829	up	down	incorrect
VLYPP.US	Valley National Bancorp	20211005	28.83	29.22	28.2401	28.2401	4069	27.8707	down	up	incorrect
VMAC.US	Vistas Media Acquisition Company Inc	20211005	10.06	10.08	10.06	10.08	800	10.08	up	down	incorrect
VMACU.US	Vistas Media Acquisition Company Inc	20211005	10.59	10.59	10.59	10.59	0	10.59
VMACW.US	Vistas Media Acquisition Company Inc	20211005	0.6506	0.6506	0.6505	0.6505	10000	0.6505	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20211005	6.8	6.923	6.6	6.65	20800	6.65	down	down	correct
VMD.US	Viemed Healthcare Inc	20211005	5.6	5.63	5.48	5.5	82200	5.5	down	down	correct
VMEO.US	Vimeo Inc	20211005	29.4	30.615	28.47	28.57	1109300	28.57	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20211005	17.64	18.03	17.6	17.95	405000	17.95	up	up	correct
VNET.US	21Vianet Group Inc	20211005	16.16	16.58	16.09	16.28	627700	16.28	up	up	correct
VNO.US	PO	20211005	24.58	24.72	24.51	24.54	117880	24.2365	down	up	incorrect
VNOM.US	Viper Energy Partners LP	20211005	23.38	23.3922	22.25	23.09	487270	22.7065	down	down	correct
VOD.US	Vodafone Group Plc	20211005	15.83	15.91	15.75	15.8	3097676	15.2855	down	down	correct
VOR.US	Vor Biopharma Inc	20211005	15.16	15.33	14.32	14.82	137100	14.82	down	up	incorrect
VOSO.US	Virtuoso Acquisition Corp	20211005	9.94	9.94	9.92	9.929	7200	9.929	down	down	correct
VOSOU.US	Virtuoso Acquisition Corp	20211005	10.47	10.47	10.45	10.45	3100	10.45	down	down	correct
VOSOW.US	Virtuoso Acquisition Corp	20211005	1.12	1.13	1.05	1.08	13752	1.08	down	down	correct
VOXX.US	VOXX International Corporation	20211005	11.27	11.51	11.24	11.5	91900	11.5	up	up	correct
VPCB.US	VPC Impact Acquisition Holdings II	20211005	9.84	9.9	9.84	9.9	92800	9.9	up	down	incorrect
VPCBU.US	VPC Impact Acquisition Holdings II	20211005	10.15	10.15	10.15	10.15	0	10.15
VPCBW.US	VPC Impact Acquisition Holdings II	20211005	1.43	1.43	1.2935	1.33	12100	1.33	down	down	correct
VQS.US	Viq Solutions Inc	20211005	2.9	2.91	2.76	2.83	189796	2.83	down	down	correct
VRA.US	Vera Bradley Inc	20211005	9.66	9.77	9.5	9.51	222500	9.51	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20211005	7.03	7.95	7.01	7.52	241900	7.52	up	down	incorrect
VRAY.US	ViewRay Inc	20211005	6.62	6.8	6.6	6.67	735800	6.67	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20211005	12.18	12.258	11.91	12.1	48900	12.1	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20211005	17.79	17.9	16.92	17.52	94299	17.52	down	up	incorrect
VREX.US	Varex Imaging Corporation	20211005	28.77	29.05	28.57	28.62	274900	28.62	down	down	correct
VRM.US	Vroom Inc	20211005	20.76	21.21	20.46	20.5	1719900	20.5	down	up	incorrect
VRME.US	VerifyMe Inc	20211005	3.23	3.3927	3.23	3.39	18400	3.39	up	up	correct
VRMEW.US	VerifyMe Inc	20211005	1.24	1.24	1.15	1.1527	2425	1.1527	down	down	correct
VRNA.US	Verona Pharma plc	20211005	4.95	5.207	4.45	4.49	144900	4.49	down	down	correct
VRNS.US	Varonis Systems Inc	20211005	60.83	62.06	60.22	61.93	820300	61.93	up	down	incorrect
VRNT.US	Verint Systems Inc	20211005	45.41	45.46	44.75	45	514800	45	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20211005	4.341	4.74	4.21	4.48	689000	4.48	up	up	correct
VRRM.US	Verra Mobility Corporation	20211005	14.84	15.11	14.73	14.8	510900	14.8	down	up	incorrect
VRSK.US	Verisk Analytics Inc	20211005	198.68	202.555	197.485	201.63	726844	201.3746	up	up	correct
VRSN.US	VeriSign Inc	20211005	205.74	208.35	204.94	206.63	328500	206.63	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20211005	316.36	325.99	316.36	321.51	34080	319.9509	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20211005	177.5	179.4	176.92	177.01	1802600	177.01	down	down	correct
VS.US	Versus Systems Inc	20211005	3.81	3.9282	3.52	3.67	24400	3.67	down	down	correct
VSAT.US	Viasat Inc	20211005	56.34	56.75	55.33	55.41	189100	55.41	down	up	incorrect
VSEC.US	VSE Corporation	20211005	48.14	48.78	47.45	48.11	18043	48.0325	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20211005	6.61	6.61	6.61	6.61	0	6.5653
VSLCX.US	Invesco Senior Loan Fund Class C	20211005	6.62	6.62	6.62	6.62	0	6.5833
VSLYX.US	If Inv Snr Fnd Y	20211005	6.61	6.61	6.61	6.61	0	6.5625
VSSYW.US	Versus Systems Inc	20211005	1.99	1.99	1.99	1.99	0	1.99
VSTA.US	Vasta Platform Limited	20211005	4.39	4.4	4.34	4.35	33833	4.35	down	down	correct
VSTM.US	Verastem Inc	20211005	2.94	3.01	2.82	2.85	2634700	2.85	down	down	correct
VTAQ.US	Ventoux CCM Acquisition Corp	20211005	9.99	9.99	9.97	9.97	2400	9.97	down	down	correct
VTAQR.US	Ventoux CCM Acquisition Corp	20211005	0.175	0.175	0.175	0.175	18	0.175
VTAQU.US	Ventoux CCM Acquisition Corp	20211005	10.38	10.38	10.38	10.38	0	10.38
VTAQW.US	Ventoux CCM Acquisition Corp	20211005	0.24	0.24	0.21	0.22	39470	0.22	down	up	incorrect
VTGN.US	VistaGen Therapeutics Inc	20211005	2.7	2.78	2.69	2.76	1173800	2.76	up	down	incorrect
VTIQ.US	VectoIQ Acquisition Corp. II	20211005	9.735	9.735	9.735	9.735	3604	9.735
VTIQU.US	VectoIQ Acquisition II Corp	20211005	9.88	9.95	9.86	9.93	45400	9.93	up	up	correct
VTIQW.US	VectoIQ Acquisition Corp. II	20211005	0.9	0.9	0.9	0.9	0	0.9
VTNR.US	Vertex Energy Inc	20211005	6.13	6.43	5.2	5.45	5404400	5.45	down	down	correct
VTRS.US	Viatris Inc	20211005	13.345	13.665	13.32	13.5	8878609	13.3865	up	up	correct
VTRU.US	Vitru Limited	20211005	15.47	15.47	15.35	15.35	490	15.35	down	down	correct
VTSI.US	VirTra Inc	20211005	10.16	10.86	10.091	10.55	148100	10.55	up	up	correct
VTVT.US	vTv Therapeutics Inc	20211005	1.67	1.68	1.54	1.57	2039900	1.57	down	up	incorrect
VUZI.US	Vuzix Corporation	20211005	9.85	10.25	9.8	10.15	996400	10.15	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20211005	3.81	4.04	3.81	3.99	210900	3.99	up	up	correct
VVPR.US	VivoPower International PLC	20211005	5.45	5.535	5.29	5.35	36500	5.35	down	down	correct
VWE.US	Vintage Wine Estates Inc	20211005	10.03	10.2	9.91	9.95	225300	9.95	down	down	correct
VWTR.US	Vidler Water Resources Inc	20211005	11.33	11.51	11.17	11.47	67600	11.47	up	up	correct
VXRT.US	Vaxart Inc	20211005	7.2	7.3	7	7.3	3776200	7.3	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20211005	2.59	2.6	2.46	2.47	205400	2.47	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20211005	1.29	1.31	1.18	1.19	1022500	1.19	down	down	correct
VYNT.US	Vyant Bio Inc	20211005	2.2	2.24	2.15	2.21	123600	2.21	up	up	correct
WABC.US	Westamerica Bancorporation	20211005	56.92	57.03	55.675	55.85	107437	55.4308	down	down	correct
WAFD.US	Washington Federal Inc	20211005	35.07	35.44	34.8	35.1	293045	34.8782	up	up	correct
WAFDP.US	Washington Federal Inc	20211005	26.24	26.27	25.97	25.97	18700	25.6685	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20211005	6.2	6.5	6.123	6.2	165200	6.2
WAL.US	PA	20211005	25.75	25.755	25.37	25.46	62968	25.46	down	down	correct
WALD.US	Waldencast Acquisition Corp	20211005	9.86	9.86	9.86	9.86	0	9.86
WALDU.US	Waldencast Acquisition Corp	20211005	10.05	10.05	10.05	10.05	900	10.05
WALDW.US	Waldencast Acquisition Corp	20211005	0.823	0.823	0.823	0.823	300	0.823
WASH.US	Washington Trust Bancorp Inc	20211005	53.6	53.89	53.1	53.43	40914	52.9214	down	down	correct
WATT.US	Energous Corporation	20211005	2.05	2.09	2.03	2.05	749900	2.05
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20211005	6.5	6.7	6.25	6.355	17100	6.355	down	down	correct
WB.US	Weibo Corporation	20211005	45.44	45.78	44.9	45.44	771600	45.44
WBA.US	Walgreens Boots Alliance Inc	20211005	46.7391	47.215	46.27	47.09	4149641	46.6308	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20211005	55.88	57.2	55.83	56.57	162900	56.57	up	up	correct
WDAY.US	Workday Inc	20211005	250.48	253.15	249.22	252.05	757600	252.05	up	up	correct
WDC.US	Western Digital Corporation	20211005	57.21	57.62	56.22	56.96	2324600	56.96	down	up	incorrect
WDFC.US	WD	20211005	232.62	237.41	232.55	234.8	70210	234.0632	up	up	correct
WE.US	WT	20211005	2	2	1.84	1.97	40203	1.97	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20211005	13.69	13.69	13.69	13.69	0	13.69
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20211005	14.42	14.42	14.42	14.42	0	14.42
WEJO.US	Wejo Group Limited Common Shares	20211005	9.94	9.94	9.92	9.929	7200	9.929	down	down	correct
WEN.US	The Wendy's Company	20211005	22.04	22.35	21.83	22.04	2712971	21.9155
WERN.US	Werner Enterprises Inc	20211005	43.38	44.82	43.38	44.25	432511	44.1386	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20211005	14.31	14.31	14.31	14.31	0	14.31
WETF.US	WisdomTree Investments Inc	20211005	5.73	5.78	5.66	5.76	413563	5.7346	up	up	correct
WEYS.US	Weyco Group Inc	20211005	22.56	22.71	22.4237	22.71	4174	22.71	up	up	correct
WFC.US	PD	20211005	24.8	24.84	24.68	24.68	204074	24.4124	down	up	incorrect
WFCF.US	Where Food Comes From Inc	20211005	13.25	13.25	13.25	13.25	1100	13.25
WFCPX.US	Wells Fargo & Co Non	20211005	20.13	20.13	20.13	20.13	0	20.13
WFRD.US	Weatherford International plc Ordinary Shares	20211005	20.77	20.88	19.97	20.09	325800	20.09	down	down	correct
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20211005	25.5	25.67	25.39	25.62	1800	25.62	up	down	incorrect
WHF.US	WhiteHorse Finance Inc	20211005	15.47	15.55	15.4001	15.53	30307	15.0494	up	up	correct
WHFBZ.US	WHFBZ	20211005	25.35	25.35	25.26	25.26	1144	24.8613	down	down	correct
WHLM.US	Wilhelmina International Inc	20211005	5.52	5.63	5.39	5.39	20311	5.39	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20211005	2.86	2.93	2.85	2.92	6800	2.92	up	down	incorrect
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20211005	16.25	16.5	16.15	16.17	3400	16.17	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20211005	10.41	10.41	10.41	10.41	0	10.41
WILC.US	G. Willi	20211005	20.74	20.74	20.74	20.74	300	20.74
WIMI.US	WiMi Hologram Cloud Inc	20211005	3.86	4	3.85	3.96	586300	3.96	up	up	correct
WINA.US	Winmark Corporation	20211005	215.64	218.5	212.88	215.5	4866	208.9109	down	down	correct
WING.US	Wingstop Inc	20211005	168.2	170.57	166.07	166.11	381862	165.94	down	down	correct
WINT.US	Windtree Therapeutics Inc	20211005	2.1	2.1	2.02	2.05	323200	2.05	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20211005	9.75	9.793	9.75	9.791	105307	9.791	up	up	correct
WINVR.US	WinVest Acquisition Corp. Right	20211005	0.2001	0.3	0.2001	0.3	973925	0.3	up	up	correct
WINVU.US	WinVest Acquisition Corp Unit	20211005	10.137	10.26	10.12	10.26	2200	10.26	up	up	correct
WINVW.US	WinVest Acquisition Corp. Warrant	20211005	0.3	0.3	0.3	0.3	0	0.3
WIRE.US	Encore Wire Corporation	20211005	95.93	97.97	95.93	97.63	218700	97.63	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20211005	2.71	2.77	2.66	2.7	87900	2.7	down	down	correct
WISH.US	ContextLogic Inc	20211005	4.84	5.05	4.75	4.78	34065600	4.78	down	down	correct
WIX.US	Wix.com Ltd	20211005	181.04	184.465	176.975	177.11	652100	177.11	down	down	correct
WKEY.US	WISeKey International Holding AG	20211005	6.18	6.2	5.85	6.01	300200	6.01	down	down	correct
WKHS.US	Workhorse Group Inc	20211005	6.96	7.08	6.77	6.9	5681500	6.9	down	down	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20211005	26.98	28.18	26.59	26.97	92000	26.97	down	up	incorrect
WKSP.US	Worksport Ltd. Common Stock	20211005	5.6	5.98	5.55	5.69	267200	5.69	up	up	correct
WKSPW.US	Worksport Ltd. Warrant	20211005	1.745	1.87	1.56	1.5892	31857	1.5892	down	down	correct
WLDN.US	Willdan Group Inc	20211005	32.82	33.18	32.63	33.18	23100	33.18	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20211005	37.92	38.45	37.92	38.38	4100	38.38	up	up	correct
WLTW.US	Willis Towers Watson Public Limited Company	20211005	237.65	244.36	237.56	243.08	1360508	242.2644	up	up	correct
WMG.US	Warner Music Group Corp	20211005	44.71	45.39	44.285	44.78	672014	44.6249	up	up	correct
WMPN.US	William Penn Bancorporation	20211005	12.31	12.31	12.04	12.24	12200	12.24	down	down	correct
WNEB.US	Western New England Bancorp Inc	20211005	8.73	8.79	8.63	8.78	36313	8.7344	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20211005	3.7	3.87	3.61	3.72	108295	3.72	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20211005	21.45	21.75	21.18	21.4	1130400	21.4	down	down	correct
WORX.US	SCWorx Corp	20211005	2.05	2.1	2.02	2.04	147800	2.04	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20211005	3.24	3.26	3.13	3.16	962800	3.16	down	down	correct
WRAP.US	Wrap Technologies Inc	20211005	5.72	6.04	5.72	5.9	154200	5.9	up	up	correct
WRLD.US	World Acceptance Corporation	20211005	200.44	204.51	199.35	199.79	10500	199.79	down	down	correct
WSBC.US	WesBanco Inc	20211005	35.67	35.96	35.285	35.45	198098	35.1053	down	down	correct
WSBCP.US	WesBanco Inc	20211005	28.5	28.61	28.32	28.32	34100	27.9063	down	down	correct
WSBF.US	Waterstone Financial Inc	20211005	20.55	20.65	20.32	20.61	55456	20.4101	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20211005	31.76	32.29	31.64	31.84	1316100	31.84	up	up	correct
WSFS.US	WSFS Financial Corporation	20211005	52.8	53.8	48.741	53.48	354381	53.3507	up	up	correct
WSTG.US	Wayside Technology Group Inc	20211005	26.1001	27.115	26.1001	27.08	1807	26.9361	up	up	correct
WTBA.US	West Bancorporation Inc	20211005	30.99	31.19	30.258	31.17	12848	30.9485	up	down	incorrect
WTER.US	The Alkaline Water Company Inc	20211005	1.5	1.51	1.41	1.42	1779100	1.42	down	down	correct
WTFC.US	Wintrust Financial Corporation	20211005	82.99	83.25	81.6062	82.97	457719	82.6909	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20211005	27.4277	27.4277	27.21	27.21	4036	26.8065	down	down	correct
WTFCP.US	Wintrust Financial Corporation	20211005	28.41	28.42	27.96	28.1	10200	27.6674	down	down	correct
WTRH.US	Waitr Holdings Inc	20211005	0.888	0.888	0.855	0.876	1515600	0.876	down	down	correct
WTW.US	Weight Watchers International Inc	20211005	18.45	18.91	18.32	18.32	18433	18.32	down	down	correct
WVE.US	Wave Life Sciences Ltd	20211005	4.84	4.84	4.5	4.68	391000	4.68	down	down	correct
WVFC.US	WVS Financial Corp	20211005	15.91	15.9118	15.91	15.9118	318	15.8111	up	down	incorrect
WVVI.US	Willamette Valley Vineyards Inc	20211005	12.89	12.91	12.73	12.88	4700	12.88	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20211005	6.85	6.86	6.85	6.86	691	6.6435	up	down	incorrect
WW.US	WW International Inc	20211005	18.57	18.93	18.31	18.36	1490900	18.36	down	down	correct
WWD.US	Woodward Inc	20211005	116.06	117.77	113.77	116.13	140562	115.9723	up	up	correct
WYNN.US	Wynn Resorts Limited	20211005	83.97	86.35	83.12	85.05	3642500	85.05	up	up	correct
XAIR.US	Beyond Air Inc	20211005	10.33	10.56	10.14	10.39	259300	10.39	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20211005	1.89	1.897	1.76	1.83	632800	1.83	down	down	correct
XBIOW.US	Xenetic Biosciences Inc	20211005	1.93	1.93	1.93	1.93	0	1.93
XBIT.US	XBiotech Inc	20211005	13.09	13.25	12.34	12.39	98900	12.39	down	down	correct
XCAPX.US	ACAP Strategic Fund	20211005	24.42	24.42	24.42	24.42	0	24.42
XCBFX.US	Capstone Church Bond Fund	20211005	10.58	10.58	10.58	10.58	0	10.58
XCLIX.US	XCLIX	20211005	10.63	10.63	10.63	10.63	0	10.584
XCUR.US	Exicure Inc	20211005	1.25	1.25	1.16	1.2	141800	1.2	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20211005	18.11	18.11	18.11	18.11	0	18.11
XEL.US	Xcel Energy Inc	20211005	64	64.075	63.15	63.3	3376396	62.8685	down	down	correct
XELA.US	Exela Technologies Inc	20211005	1.721	1.83	1.68	1.75	10717300	1.75	up	up	correct
XELB.US	Xcel Brands Inc	20211005	1.51	1.51	1.4101	1.45	36000	1.45	down	up	incorrect
XENE.US	Xenon Pharmaceuticals Inc	20211005	32.18	33.7	29.36	29.99	24931100	29.99	down	down	correct
XENT.US	Intersect ENT Inc	20211005	27.2	27.29	27.17	27.27	1484500	27.27	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20211005	2.42	2.45	2.31	2.37	1014400	2.37	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20211005	5.6	5.6	5.14	5.27	94300	5.27	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20211005	832.88	832.88	832.88	832.88	0	806.1256
XGN.US	Exagen Inc	20211005	13.41	13.49	13.01	13.12	18400	13.12	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20211005	8.59	8.59	8.59	8.59	0	8.59
XLNX.US	Xilinx Inc	20211005	148.49	153.16	148.49	151.77	1476968	151.4866	up	down	incorrect
XLRN.US	Acceleron Pharma Inc	20211005	174.99	177.2	174.24	177.13	2124800	177.13	up	up	correct
XM.US	Qualtrics International Inc	20211005	41.7	42.92	41.5	41.96	1272668	41.96	up	down	incorrect
XMTR.US	Xometry Inc. Class A Common Stock	20211005	54.31	58.05	53.62	53.82	215200	53.82	down	down	correct
XNCR.US	Xencor Inc	20211005	36.35	36.87	35.18	35.79	298100	35.79	down	down	correct
XNET.US	Xunlei Limited	20211005	2.73	2.85	2.726	2.79	177500	2.79	up	up	correct
XOG.US	Extraction Oil & Gas Inc	20211005	59.2	60.65	56.84	58.16	326800	58.16	down	up	incorrect
XOMA.US	XOMA Corporation	20211005	23	23	21.71	22.08	33793	22.08	down	down	correct
XOMAO.US	XOMA Corporation	20211005	26.146	26.269	26.05	26.1	3300	26.1	down	up	incorrect
XOMAP.US	XOMA Corporation	20211005	26.2	26.2	26.09	26.2	3800	26.2
XONE.US	The ExOne Company	20211005	22.45	23.13	22.45	22.67	647300	22.67	up	up	correct
XOS.US	Xos Inc	20211005	4.64	4.69	4.44	4.52	1189200	4.52	down	down	correct
XOSWW.US	Xos Equity Warrants	20211005	1.05	1.08	1.01	1.0501	82950	1.0501	up	up	correct
XP.US	XP Inc	20211005	40.74	41.9	39.13	40.2	6080600	40.2	down	down	correct
XPAX.US	XPAC Acquisition Corp. Class A Ordinary Shares	20211005	9.66	9.8	9.64	9.66	315800	9.66
XPAXU.US	XPAC Acquisition Corp. Unit	20211005	9.8	9.9	9.8	9.8	262621	9.8
XPAXW.US	XPAC Acquisition Corp. Warrant	20211005	0.6498	0.6499	0.48	0.491	140581	0.491	down	down	correct
XPDI.US	Power & Digital Infrastructure Acquisition Corp	20211005	10.18	10.31	10.1	10.25	337300	10.25	up	up	correct
XPDIU.US	Power & Digital Infrastructure Acquisition Corp	20211005	10.86	10.98	10.85	10.97	1600	10.97	up	up	correct
XPDIW.US	Power & Digital Infrastructure Acquisition Corp	20211005	3.0104	3.2	3.0104	3.03	32116	3.03	up	down	incorrect
XPEL.US	XPEL Inc	20211005	76	79.27	75.2	77	190900	77	up	up	correct
XPER.US	Xperi Holding Corporation	20211005	18.18	18.54	18.16	18.48	305145	18.48	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20211005	6.61	6.61	6.61	6.61	0	6.5869
XRAY.US	DENTSPLY SIRONA Inc	20211005	57.87	58.55	57.43	57.58	1381832	57.4682	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20211005	5.845	6.12	5.7	5.844	4161	5.844	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20211005	20.77	21.14	20.6	21.09	2000150	20.8642	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20211005	10.97	10.97	10.97	10.97	0	10.9319
XSICX.US	Voya Senior Income Fund Class	20211005	10.94	10.94	10.94	10.94	0	10.906
XSIIX.US	ING Senior Incm Fd	20211005	10.92	10.92	10.92	10.92	0	10.879
XSILX.US	XSILX	20211005	10.12	10.12	10.12	10.12	0	10.12
XSIWX.US	ING Senior Incm Fd	20211005	10.97	10.97	10.97	10.97	0	10.929
XSLCX.US	Invesco Senior Loan Fund Class	20211005	6.61	6.61	6.61	6.61	0	6.564
XSPA.US	XpresSpa Group Inc	20211005	1.45	1.47	1.4	1.42	1012200	1.42	down	up	incorrect
XTLB.US	XTL Biopharmaceuticals Ltd	20211005	4.32	4.32	4.21	4.23	24000	4.23	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20211005	3.12	3.23	3.1	3.18	832100	3.18	up	up	correct
YELL.US	Yellow Corporation	20211005	5.98	6.25	5.92	6.16	574000	6.16	up	down	incorrect
YGMZ.US	MingZhu Logistics Holdings Limited	20211005	2.92	2.97	2.86	2.95	124300	2.95	up	up	correct
YI.US	111 Inc	20211005	5.95	6.05	5.8	5.89	73900	5.89	down	down	correct
YJ.US	Yunji Inc	20211005	0.7	0.73	0.66	0.675	286600	0.675	down	down	correct
YMAB.US	Y	20211005	27.32	28.22	27.3	28	124900	28	up	down	incorrect
YMTX.US	Yumanity Therapeutics Inc	20211005	10.04	10.2	9.32	9.52	146100	9.52	down	down	correct
YNDX.US	Yandex N.V	20211005	76.14	77.97	75.89	77.53	1452800	77.53	up	up	correct
YORW.US	The York Water Company	20211005	44.84	44.84	44	44.57	32469	44.3945	down	down	correct
YQ.US	17 Education & Technology Group Inc	20211005	3.288	3.42	3.256	3.4	179325	3.4	up	up	correct
YSAC.US	Yellowstone Acquisition Company	20211005	10.09	10.1	10.09	10.099	31300	10.099	up	up	correct
YSACU.US	Yellowstone Acquisition Company	20211005	10.5	10.53	10.5	10.53	1100	10.53	up	up	correct
YSACW.US	Yellowstone Acquisition Company	20211005	0.9349	0.9449	0.9	0.9	3431	0.9	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20211005	5.82	6.03	5.74	5.93	19300	5.93	up	down	incorrect
YTRA.US	Yatra Online Inc	20211005	1.99	2.02	1.99	2.01	122100	2.01	up	up	correct
YVR.US	Liquid Media Group Ltd	20211005	1.53	1.57	1.5	1.51	474800	1.51	down	down	correct
YY.US	JOYY Inc	20211005	52	54.29	51.75	53.68	406555	53.131	up	down	incorrect
Z.US	Zillow Group Inc	20211005	85.2	87.61	85.14	86.5	2675300	86.5	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20211005	503.91	514.49	503.15	506.89	225900	506.89	up	up	correct
ZCMD.US	Zhongchao Inc	20211005	1.57	1.59	1.51	1.56	16700	1.56	down	down	correct
ZD.US	Ziff Davis Inc.	20211005	118.0754	120.544	117.5539	118.1971	440101	118.1971	up	down	incorrect
ZENV.US	Zenvia Inc. Class A Common Stock	20211005	14.45	15	14.25	14.76	169700	14.76	up	up	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20211005	5.05	5.25	4.98	4.99	57400	4.99	down	down	correct
ZEUS.US	Olympic Steel Inc	20211005	25.36	25.58	24.8238	25.22	131151	25.1963	down	up	incorrect
ZG.US	Zillow Group Inc	20211005	86	88	85.65	86.37	416000	86.37	up	down	incorrect
ZGNX.US	Zogenix Inc	20211005	15.61	16.06	15.61	15.73	301900	15.73	up	up	correct
ZGYH.US	Yunhong International	20211005	10.295	10.3	10.29	10.3	500	10.3	up	up	correct
ZGYHR.US	Yunhong International	20211005	0.19	0.2543	0.19	0.19	1570	0.19
ZGYHU.US	Yunhong International	20211005	10.59	10.59	10.59	10.59	0	10.59
ZGYHW.US	Yunhong International	20211005	0.1499	0.1499	0.12	0.1418	30740	0.1418	down	up	incorrect
ZI.US	ZoomInfo Technologies Inc	20211005	60.77	61.771	60.64	60.98	1918800	60.98	up	up	correct
ZION.US	Zions Bancorporation National Association	20211005	64.46	64.65	63.29	63.46	1380417	63.091	down	down	correct
ZIONL.US	ZIONL	20211005	27.75	27.93	27.75	27.93	900	27.4853	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20211005	29.47	29.47	28.83	29.07	81500	28.6407	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20211005	25.09	25.09	25.09	25.09	112	24.8378
ZIOP.US	ZIOPHARM Oncology Inc	20211005	1.93	1.9681	1.82	1.89	4904652	1.89	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20211005	3.92	4.09	3.51	3.76	740432	3.76	down	down	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20211005	0.8601	0.97	0.8601	0.9	3383	0.9	up	up	correct
ZIXI.US	Zix Corporation	20211005	7.2	7.4	7.08	7.33	378500	7.33	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20211005	2.78	2.87	2.72	2.82	173300	2.82	up	up	correct
ZLAB.US	Zai Lab Limited	20211005	104.09	107.475	102.95	102.99	363600	102.99	down	up	incorrect
ZM.US	Zoom Video Communications Inc	20211005	259.84	262.74	256.85	257.12	3712100	257.12	down	down	correct
ZNGA.US	Zynga Inc	20211005	7.22	7.36	7.21	7.28	16780400	7.28	up	up	correct
ZNTE.US	Zanite Acquisition Corp	20211005	10.1	10.12	10.1	10.11	93400	10.11	up	up	correct
ZNTEU.US	Zanite Acquisition Corp	20211005	10.52	10.52	10.52	10.52	0	10.52
ZNTEW.US	Zanite Acquisition Corp	20211005	0.86	0.873	0.83	0.84	6600	0.84	down	up	incorrect
ZNTL.US	Zentalis Pharmaceuticals Inc	20211005	66.94	69.61	66.875	68.59	269600	68.59	up	up	correct
ZS.US	Zscaler Inc	20211005	253.45	260	252.5	258.5	1506500	258.5	up	up	correct
ZSAN.US	Zosano Pharma Corporation	20211005	0.703	0.704	0.63	0.661	1147700	0.661	down	down	correct
ZT.US	Zimmer Energy Transition Acquisition Corp. Class A Common Stock	20211005	9.7	9.7	9.7	9.7	200100	9.7
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20211005	9.95	9.95	9.9	9.9	28100	9.9	down	down	correct
ZUMZ.US	Zumiez Inc	20211005	41.69	42.47	40.18	40.24	319700	40.24	down	down	correct
ZVO.US	Zovio Inc	20211005	2.4	2.48	2.37	2.39	125600	2.39	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20211005	10.02	10.02	9.99	10	823652	10	down	down	correct
ZWRK.US	Z	20211005	9.7	9.76	9.7	9.75	1100	9.75	up	up	correct
ZWRKU.US	Z	20211005	9.92	9.92	9.92	9.92	0	9.92
ZWRKW.US	Z	20211005	0.623	0.623	0.623	0.623	23	0.623
ZY.US	Zymergen Inc	20211005	13.85	14.18	13.55	13.73	449100	13.73	down	down	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20211005	4.2	4.26	4	4.06	1397601	4.06	down	down	correct
ZYXI.US	Zynex Inc	20211005	10.77	11.03	10.77	11.03	222200	11.03	up	up	correct