CollectAI

close-nasdaq_stocks

2021/10/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20211013	9.47	9.47	9.47	9.47	0	9.47
AACG.US	ATA Creativity Global	20211013	2.39	2.41	2.25	2.28	29700	2.28	down	up	incorrect
AACIU.US	Armada Acquisition Corp. I Unit	20211013	9.95	9.95	9.95	9.95	0	9.95
AADI.US	Aadi Bioscience Inc	20211013	27.28	27.95	27.05	27.06	49300	27.06	down	down	correct
AAIDX.US	AAIDX	20211013	22.52	22.52	22.52	22.52	0	22.0199
AAL.US	American Airlines Group Inc	20211013	20.25	20.25	19.53	19.61	33328000	19.61	down	down	correct
AAME.US	Atlantic American Corporation	20211013	4.36	4.44	4.29	4.31	11300	4.31	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20211013	6.76	7.22	6.76	7.2	360900	7.2	up	down	incorrect
AAON.US	AAON Inc	20211013	67.22	67.82	66.57	67.4	99556	67.2367	up	up	correct
AAPL.US	Apple Inc	20211013	141.235	141.4	139.2	140.91	78762721	140.7046	down	down	correct
AATC.US	Image Sensing Systems Inc	20211013	7	7	6.88	6.95	16100	6.8322	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20211013	77.74	79.36	76.69	79.19	533800	79.19	up	up	correct
ABCB.US	Ameris Bancorp	20211013	52.73	52.85	51.5	52	292978	51.8448	down	down	correct
ABCL.US	AbCellera Biologics Inc	20211013	15.15	15.58	14.97	15.52	1224436	15.52	up	up	correct
ABCM.US	Abcam plc	20211013	20.54	20.957	20.54	20.73	19700	20.73	up	down	incorrect
ABEO.US	Abeona Therapeutics Inc	20211013	0.89	0.92	0.88	0.88	832900	0.88	down	down	correct
ABGI.US	ABG Acquisition Corp. I	20211013	9.75	9.75	9.75	9.75	0	9.75
ABIO.US	ARCA biopharma Inc	20211013	2.79	2.91	2.73	2.87	188000	2.87	up	up	correct
ABMD.US	Abiomed Inc	20211013	335.72	339.23	334.27	336.05	108500	336.05	up	up	correct
ABNB.US	Airbnb Inc	20211013	173	175.19	171.8	173.58	3521900	173.58	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20211013	13.42	14.53	13.165	14.39	80100	14.39	up	down	incorrect
ABR.US	PF	20211013	25.22	25.24	25.15	25.17	18863	25.17	down	down	correct
ABSI.US	Absci Corporation Common Stock	20211013	10.14	11.005	10.14	10.42	113600	10.42	up	up	correct
ABST.US	Absolute Software Corporation	20211013	10.94	11.32	10.94	11.18	58100	11.107	up	up	correct
ABTX.US	Allegiance Bancshares Inc	20211013	38.44	38.79	37.64	38.18	34098	38.073	down	up	incorrect
ABUS.US	Arbutus Biopharma Corporation	20211013	4.25	4.33	4.06	4.16	3332200	4.16	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20211013	2.33	2.39	2.29	2.35	285800	2.35	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20211013	17.52	18.22	17.52	17.84	1005100	17.84	up	up	correct
ACAH.US	Atlantic Coastal Acquisition Corp	20211013	9.74	9.74	9.74	9.74	0	9.74
ACAHU.US	Atlantic Coastal Acquisition Corp	20211013	9.9	9.9	9.9	9.9	3400	9.9
ACAHW.US	Atlantic Coastal Acquisition Corp	20211013	0.58	0.58	0.58	0.58	100	0.58
ACB.US	Aurora Cannabis Inc	20211013	7.09	7.17	7	7.11	1733591	7.11	up	up	correct
ACBAU.US	Ace Global Business Acquisition Limited	20211013	10.5	10.5	10.5	10.5	0	10.5
ACBAW.US	Ace Global Business Acquisition Limited	20211013	0.535	0.535	0.5348	0.5348	3000	0.5348	down	down	correct
ACBI.US	Atlantic Capital Bancshares Inc	20211013	27.13	27.13	26.51	26.95	49000	26.95	down	down	correct
ACCD.US	Accolade Inc	20211013	38.63	38.89	38.04	38.39	524475	38.39	down	down	correct
ACER.US	Acer Therapeutics Inc	20211013	2.48	2.53	2.39	2.5	174942	2.5	up	up	correct
ACET.US	Adicet Bio Inc	20211013	7.1916	8.14	7.1916	8.02	110709	8.02	up	up	correct
ACEV.US	ACE Convergence Acquisition Corp	20211013	9.93	9.96	9.92	9.92	113900	9.92	down	down	correct
ACEVU.US	ACE Convergence Acquisition Corp	20211013	10.14	10.14	10.14	10.14	200	10.14
ACEVW.US	ACE Convergence Acquisition Corp	20211013	0.6	0.605	0.5781	0.5781	1505	0.5781	down	down	correct
ACGL.US	Arch Capital Group Ltd	20211013	40.75	41.88	40.01	41.81	2128200	41.81	up	down	incorrect
ACGLN.US	Arch Capital Group Ltd	20211013	25.71	25.785	25.6	25.74	75700	25.4517	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20211013	25.95	25.9865	25.76	25.9	13926	25.5577	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20211013	56.06	56.36	55.1	55.15	347800	55.15	down	down	correct
ACHL.US	Achilles Therapeutics plc	20211013	8.77	8.8105	8.02	8.1	303258	8.1	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20211013	8.51	8.51	8.12	8.21	42700	8.21	down	down	correct
ACIU.US	AC Immune SA	20211013	6.35	6.42	6.303	6.36	163100	6.36	up	up	correct
ACIW.US	ACI Worldwide Inc	20211013	30.805	30.805	28.97	30.08	726266	30.08	down	down	correct
ACKIT.US	Ackrell SPAC Partners I Co	20211013	10.03	10.03	10.03	10.03	0	10.03
ACKIU.US	Ackrell SPAC Partners I Co	20211013	10.23	10.23	10.23	10.23	0	10.23
ACKIW.US	Ackrell SPAC Partners I Co	20211013	0.47	0.47	0.47	0.47	2136	0.47
ACLS.US	Axcelis Technologies Inc	20211013	47.79	48.66	46.91	47.19	218000	47.19	down	down	correct
ACMR.US	ACM Research Inc	20211013	105.72	106.07	103.68	104.57	144800	104.57	down	down	correct
ACNB.US	ACNB Corporation	20211013	27.54	28	27.54	27.9	9313	27.6515	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20211013	4.59	4.74	4.55	4.63	68500	4.63	up	down	incorrect
ACQR.US	Independence Holdings Corp	20211013	9.77	9.77	9.7	9.7	4100	9.7	down	down	correct
ACQRU.US	Independence Holdings Corp	20211013	9.97	9.97	9.97	9.97	0	9.97
ACRS.US	Aclaris Therapeutics Inc	20211013	17.66	17.71	17.07	17.18	192500	17.18	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20211013	1.02	1.05	1.01	1.02	589700	1.02
ACST.US	Acasti Pharma Inc	20211013	1.78	1.78	1.72	1.76	200700	1.76	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20211013	20.4	21.03	20.21	20.75	644800	19.635	up	up	correct
ACTD.US	ArcLight Clean Transition Corp. II	20211013	9.74	9.77	9.72	9.72	11900	9.72	down	down	correct
ACTDU.US	ArcLight Clean Transition Corp. II	20211013	9.93	9.93	9.93	9.93	0	9.93
ACTDW.US	ArcLight Clean Transition Corp. II	20211013	1.07	1.07	1.04	1.04	10507	1.04	down	down	correct
ACTG.US	Acacia Research Corporation	20211013	5.54	5.67	5.42	5.62	304600	5.62	up	up	correct
ACVA.US	ACV Auctions Inc	20211013	19.25	19.58	19.1	19.56	568500	19.56	up	down	incorrect
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20211013	4.45	4.554	4.39	4.52	26900	4.52	up	up	correct
ADAG.US	Adagene Inc	20211013	12.21	12.5	10.88	11.35	63600	11.35	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20211013	5.39	5.67	5.35	5.44	845300	5.44	up	up	correct
ADBE.US	Adobe Inc	20211013	585.26	593.54	582.66	591.12	2142300	591.12	up	up	correct
ADC.US	PA	20211013	24.39	24.63	24.39	24.61	10086	24.4315	up	up	correct
ADER.US	26 Capital Acquisition Corp	20211013	9.76	9.79	9.71	9.71	85800	9.71	down	down	correct
ADERU.US	26 Capital Acquisition Corp	20211013	10.225	10.225	10.225	10.225	300	10.225
ADERW.US	26 Capital Acquisition Corp	20211013	0.84	0.9301	0.84	0.9	404457	0.9	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20211013	6.34	6.36	6.26	6.35	59900	6.35	up	up	correct
ADGI.US	Adagio Therapeutics Inc. Common Stock	20211013	35.01	35.025	29.78	30.74	558000	30.74	down	down	correct
ADI.US	Analog Devices Inc	20211013	165.96	166.71	163.57	164.35	3416601	163.7229	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20211013	3.84	4.12	3.74	4.1	488200	4.1	up	up	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20211013	0.8001	0.8101	0.8001	0.8101	1009	0.8101	up	down	incorrect
ADMA.US	ADMA Biologics Inc	20211013	1.12	1.145	1.105	1.14	688300	1.14	up	up	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20211013	1.07	1.11	1.05	1.09	2336900	1.09	up	down	incorrect
ADMS.US	Adamas Pharmaceuticals Inc	20211013	8.06	8.07	8.05	8.07	2813000	8.07	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20211013	8.94	8.99	8.76	8.88	260600	8.88	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20211013	1.69	1.69	1.58	1.64	48252	1.64	down	down	correct
ADOC.US	Edoc Acquisition Corp	20211013	10.141	10.15	10.141	10.15	300	10.15	up	down	incorrect
ADOCR.US	Edoc Acquisition Corp	20211013	0.355	0.355	0.3499	0.3499	50102	0.3499	down	down	correct
ADOCW.US	Edoc Acquisition Corp	20211013	0.2101	0.2299	0.2101	0.2287	1500	0.2287	up	up	correct
ADP.US	Automatic Data Processing Inc	20211013	205.17	205.76	202.2511	205.19	1129830	204.2792	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20211013	33.03	33.97	32.83	33.05	702300	33.05	up	up	correct
ADSK.US	Autodesk Inc	20211013	278.67	284.48	278.67	283.45	883100	283.45	up	up	correct
ADTN.US	ADTRAN Inc	20211013	18.8	19.11	18.62	18.77	156918	18.69	down	down	correct
ADTX.US	Aditxt Inc	20211013	1.82	2.11	1.81	2.04	7233500	2.04	up	down	incorrect
ADUS.US	Addus HomeCare Corporation	20211013	75.46	78.06	75.46	76.66	97600	76.66	up	up	correct
ADV.US	Advantage Solutions Inc	20211013	8.61	8.67	8.51	8.6	113200	8.6	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20211013	2.17	2.2	2.1	2.15	1679900	2.15	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20211013	8.612	8.612	8.28	8.48	2900	8.48	down	down	correct
ADXS.US	Advaxis Inc	20211013	0.505	0.56	0.5	0.524	9507500	0.524	up	up	correct
AEAC.US	Authentic Equity Acquisition Corp	20211013	9.72	9.74	9.72	9.74	6700	9.74	up	up	correct
AEACU.US	Authentic Equity Acquisition Corp	20211013	10.024	10.05	10.024	10.035	6200	10.035	up	up	correct
AEACW.US	Authentic Equity Acquisition Corp	20211013	0.66	0.66	0.6127	0.655	14516	0.655	down	down	correct
AEHAU.US	Aesther Healthcare Acquisition Corp Unit	20211013	10.115	10.115	10.115	10.115	0	10.115
AEHL.US	Antelope Enterprise Holdings Limited	20211013	2.63	2.74	2.63	2.68	120300	2.68	up	up	correct
AEHR.US	Aehr Test Systems	20211013	19.32	21.36	18.71	20.46	5933300	20.46	up	up	correct
AEI.US	Alset EHome International Inc	20211013	2.09	2.235	2.05	2.16	2069300	2.16	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20211013	86.35	86.785	84.69	85.47	130983	85.3742	down	down	correct
AEL.US	PB	20211013	28.7	28.9	28.56	28.72	23547	28.72	up	up	correct
AEMD.US	Aethlon Medical Inc	20211013	3.49	3.67	3.42	3.62	596900	3.62	up	up	correct
AEP.US	American Electric Power Company Inc	20211013	82.74	83.52	81.85	83.46	2131265	82.6841	up	down	incorrect
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20211013	48.4	48.84	48.29	48.73	24700	47.9758	up	down	incorrect
AEPPZ.US	American Electric Power Company Inc	20211013	50.27	50.48	50	50.45	9900	49.6957	up	up	correct
AERI.US	Aerie Pharmaceuticals Inc	20211013	13.41	13.48	12.94	12.94	407700	12.94	down	down	correct
AESE.US	Allied Esports Entertainment Inc	20211013	1.7	1.73	1.64	1.73	187400	1.73	up	down	incorrect
AEY.US	ADDvantage Technologies Group Inc	20211013	2.24	2.3	2.24	2.28	22900	2.28	up	up	correct
AEYE.US	AudioEye Inc	20211013	10.15	10.54	10.1	10.31	23100	10.31	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20211013	0.61	0.63	0.6	0.62	1103200	0.62	up	up	correct
AFAQ.US	AF Acquisition Corp	20211013	9.74	9.74	9.74	9.74	0	9.74
AFAQU.US	AF Acquisition Corp	20211013	9.86	9.89	9.86	9.89	1200	9.89	up	up	correct
AFBI.US	Affinity Bancshares Inc	20211013	13.96	13.964	13.8006	13.8006	3975	13.8006	down	down	correct
AFCG.US	AFC Gamma Inc	20211013	22.92	23.428	22.81	22.85	47400	22.3491	down	down	correct
AFIB.US	Acutus Medical Inc	20211013	9	9.06	8.4	8.97	352500	8.97	down	down	correct
AFIN.US	American Finance Trust Inc	20211013	8.64	8.64	8.49	8.59	764200	8.59	down	down	correct
AFINO.US	American Finance Trust Inc	20211013	26.55	26.78	26.5	26.78	11600	26.78	up	up	correct
AFINP.US	American Finance Trust Inc	20211013	26.43	26.579	26.43	26.55	19200	26.55	up	up	correct
AFMD.US	Affimed N.V	20211013	5.96	6.05	5.825	5.85	486300	5.85	down	down	correct
AFRM.US	Affirm Holdings Inc	20211013	141.424	150.17	141.08	146.13	25985900	146.13	up	up	correct
AFYA.US	Afya Limited	20211013	19.32	20.56	19.12	19.69	153200	19.69	up	up	correct
AGBA.US	AGBA Acquisition Limited	20211013	10.91	10.91	10.91	10.91	10100	10.91
AGBAR.US	AGBA Acquisition Limited	20211013	0.283	0.3	0.2505	0.2505	91573	0.2505	down	down	correct
AGBAU.US	AGBA Acquisition Limited	20211013	11.01	11.01	11.01	11.01	0	11.01
AGBAW.US	AGBA Acquisition Limited	20211013	0.161	0.1821	0.1401	0.15	11000	0.15	down	down	correct
AGCUU.US	Altimeter Growth Corp	20211013	10.54	10.54	10.51	10.52	15500	10.52	down	down	correct
AGCWW.US	Altimeter Growth Corp	20211013	2.22	2.25	2.19	2.2	45100	2.2	down	down	correct
AGEN.US	Agenus Inc	20211013	5.68	5.75	5.34	5.4	2701700	5.4	down	up	incorrect
AGFS.US	AgroFresh Solutions Inc	20211013	2.25	2.25	2.23	2.23	6200	2.23	down	down	correct
AGFY.US	Agrify Corporation	20211013	19.25	20.15	18.89	20.08	565000	20.08	up	up	correct
AGGR.US	Agile Growth Corp	20211013	9.72	9.72	9.7	9.72	2500	9.72
AGGRU.US	Agile Growth Corp	20211013	9.96	9.96	9.96	9.96	300	9.96
AGGRW.US	Agile Growth Corp	20211013	0.64	0.64	0.6201	0.6201	968	0.6201	down	down	correct
AGIL.US	AgileThought Inc	20211013	7.97	8.1	7.71	7.89	114100	7.89	down	down	correct
AGILW.US	AgileThought Inc	20211013	0.9301	0.9498	0.9	0.9001	2194	0.9001	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20211013	45.41	46.43	45.35	45.53	291500	45.53	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20211013	8.09	8.14	7.84	7.93	29300	7.93	down	up	incorrect
AGMH.US	AGM Group Holdings Inc	20211013	9.74	10.37	9.69	10.22	395400	10.22	up	up	correct
AGNC.US	AGNC Investment Corp	20211013	16.18	16.209	16.08	16.14	4849612	15.7769	down	down	correct
AGNCM.US	AGNC Investment Corp	20211013	25.34	25.45	25.3	25.45	14300	25.0271	up	down	incorrect
AGNCN.US	AGNC Investment Corp	20211013	25.45	25.6	25.33	25.35	87570	24.9218	down	up	incorrect
AGNCO.US	AGNC Investment Corp	20211013	25.73	25.78	25.49	25.51	82600	25.1065	down	down	correct
AGNCP.US	AGNC Investment Corp.	20211013	25.16	25.29	25.12	25.22	31811	25.22	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20211013	1.88	1.92	1.751	1.82	137000	1.82	down	down	correct
AGRX.US	Agile Therapeutics Inc	20211013	0.789	0.825	0.74	0.791	3021100	0.791	up	up	correct
AGTC.US	Applied Genetic Technologies Corporation	20211013	2.74	2.84	2.724	2.74	385400	2.74
AGYS.US	Agilysys Inc	20211013	52.62	54.07	52.22	53.67	35300	53.67	up	up	correct
AHCO.US	AdaptHealth Corp	20211013	24.07	24.07	23.26	23.49	582600	23.49	down	down	correct
AHPI.US	Allied Healthcare Products Inc	20211013	6.07	6.5	6.07	6.39	158500	6.39	up	up	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20211013	4.43	4.64	4.34	4.46	25800	4.46	up	up	correct
AIHS.US	Senmiao Technology Limited	20211013	0.633	0.645	0.612	0.645	162900	0.645	up	up	correct
AIKI.US	AIkido Pharma Inc	20211013	0.89	0.92	0.85	0.86	6438600	0.86	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20211013	54.37	54.37	52.86	52.99	193745	52.9043	down	down	correct
AINV.US	Apollo Investment Corporation	20211013	13.31	13.5	13.3	13.4	308304	13.0234	up	up	correct
AIRG.US	Airgain Inc	20211013	11.95	12.06	11.895	11.94	82300	11.94	down	down	correct
AIRT.US	Air T Inc	20211013	27.78	30.41	27.75	30.41	10500	30.41	up	up	correct
AIRTP.US	Air T Inc	20211013	24.5	24.668	24.46	24.5	6800	24.0177
AKAM.US	Akamai Technologies Inc	20211013	102.03	102.93	101.73	102.12	1158200	102.12	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20211013	2.96	2.975	2.87	2.94	1085300	2.94	down	down	correct
AKIC.US	Sports Ventures Acquisition Corp	20211013	9.75	9.75	9.75	9.75	0	9.75
AKICU.US	Sports Ventures Acquisition Corp	20211013	9.93	9.93	9.93	9.93	100	9.93
AKICW.US	Sports Ventures Acquisition Corp	20211013	0.615	0.6799	0.6	0.65	100597	0.65	up	up	correct
AKRO.US	Akero Therapeutics Inc	20211013	21.92	22.55	21.81	22.05	75700	22.05	up	up	correct
AKTS.US	Akoustis Technologies Inc	20211013	8.1	8.63	8.1	8.51	382800	8.51	up	up	correct
AKTX.US	Akari Therapeutics Plc	20211013	1.59	1.69	1.58	1.69	83900	1.69	up	down	incorrect
AKU.US	Akumin Inc	20211013	2.46	2.46	2.19	2.19	214500	2.19	down	down	correct
AKUS.US	Akouos Inc	20211013	10.47	10.56	10.22	10.36	88300	10.36	down	down	correct
AKYA.US	Akoya Biosciences Inc	20211013	12.39	13.335	12.39	13.28	77000	13.28	up	up	correct
ALAC.US	Alberton Acquisition Corporation	20211013	11.43	11.44	11.43	11.44	1300	11.44	up	up	correct
ALACR.US	Alberton Acquisition Corporation RT	20211013	0.4982	0.5	0.45	0.465	6033	0.465	down	up	incorrect
ALACU.US	Alberton Acquisition Corporation	20211013	16.5	16.5	16.5	16.5	0	16.5
ALACW.US	Alberton Acquisition Corporation	20211013	0.3326	0.38	0.3326	0.3786	19225	0.3786	up	up	correct
ALBO.US	Albireo Pharma Inc	20211013	30.41	31.13	29.92	30.21	69100	30.21	down	down	correct
ALCO.US	Alico Inc	20211013	34.61	34.7899	33.94	34.41	58379	33.9463	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20211013	8.57	8.67	8.48	8.62	395700	8.62	up	up	correct
ALEC.US	Alector Inc	20211013	23.95	24.31	23.5	24.22	273000	24.22	up	up	correct
ALF.US	Alfi Inc	20211013	5.99	6	5.75	5.85	353000	5.85	down	up	incorrect
ALFIW.US	Alfi Inc	20211013	2.9001	2.9001	2.815	2.89	2393	2.89	down	up	incorrect
ALGM.US	Allegro MicroSystems Inc	20211013	29.97	30.25	29.49	29.66	285300	29.66	down	down	correct
ALGN.US	Align Technology Inc	20211013	608.61	608.61	572.51	596.22	2044000	596.22	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20211013	14.52	15.07	14.48	14.95	77400	14.95	up	up	correct
ALGT.US	Allegiant Travel Company	20211013	192.36	193.54	186.27	190.48	141800	190.48	down	down	correct
ALHC.US	Alignment Healthcare Inc	20211013	17.24	19.02	17.18	18.75	1004000	18.75	up	up	correct
ALIM.US	Alimera Sciences Inc	20211013	4.49	4.9	4.35	4.36	247100	4.36	down	down	correct
ALJJ.US	ALJ Regional Holdings Inc	20211013	1.11	1.13	1.07	1.12	25800	1.12	up	up	correct
ALKS.US	Alkermes plc	20211013	31.62	31.82	31.09	31.44	499200	31.44	down	down	correct
ALKT.US	Alkami Technology Inc	20211013	24.69	26.33	24.63	26.14	359800	26.14	up	up	correct
ALLK.US	Allakos Inc	20211013	105.44	106.84	103.6	105.36	67500	105.36	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20211013	13.4	16.88	13.35	15.94	12190300	15.94	up	up	correct
ALLT.US	Allot Ltd	20211013	14.68	14.74	14.26	14.32	175500	14.32	down	down	correct
ALNA.US	Allena Pharmaceuticals Inc	20211013	0.862	0.89	0.86	0.887	356900	0.887	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20211013	204	206.28	200.8	203.89	317400	203.89	down	down	correct
ALOT.US	AstroNova Inc	20211013	15.98	16.36	15.61	16.36	8000	16.36	up	up	correct
ALPA.US	Alpha Healthcare Acquisition Corp. III Class A Common Stock	20211013	9.79	9.79	9.79	9.79	300	9.79
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20211013	9.96	9.96	9.96	9.96	0	9.96
ALPN.US	Alpine Immune Sciences Inc	20211013	11.51	11.91	11.31	11.84	32400	11.84	up	down	incorrect
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20211013	3.54	3.7	3.35	3.68	755000	3.68	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20211013	78.87	80.21	78.45	78.95	151500	78.95	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20211013	0.943	0.99	0.943	0.99	586100	0.99	up	up	correct
ALRS.US	Alerus Financial Corporation	20211013	31.04	31.4	30.56	31.4	7078	31.2256	up	up	correct
ALT.US	Altimmune Inc	20211013	12.57	12.62	12.08	12.43	536300	12.43	down	down	correct
ALTM.US	Altus Midstream Company	20211013	84.3	85.982	83.22	85.05	48580	83.1919	up	up	correct
ALTO.US	Alto Ingredients Inc	20211013	5.56	5.79	5.44	5.78	1334400	5.78	up	up	correct
ALTR.US	Altair Engineering Inc	20211013	71.23	72.61	71.16	72.61	98600	72.61	up	down	incorrect
ALTU.US	Altitude Acquisition Corp	20211013	9.86	9.89	9.86	9.88	53200	9.88	up	up	correct
ALTUU.US	Altitude Acquisition Corp	20211013	10.13	10.13	10.13	10.13	0	10.13
ALTUW.US	Altitude Acquisition Corp	20211013	0.63	0.64	0.6	0.62	105800	0.62	down	down	correct
ALVR.US	AlloVir Inc	20211013	22.48	23.553	22.35	23.02	55000	23.02	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20211013	59.49	60.14	58.78	58.99	78800	58.99	down	down	correct
ALYA.US	Alithya Group Inc	20211013	2.6	2.9	2.6	2.86	15700	2.86	up	down	incorrect
ALZN.US	Alzamend Neuro Inc. Common Stock	20211013	2.51	2.515	2.41	2.47	422100	2.47	down	down	correct
AMAL.US	Amalgamated Financial Corp	20211013	16.8	17.17	16.635	16.85	43838	16.7766	up	up	correct
AMAO.US	American Acquisition Opportunity Inc	20211013	10.02	10.02	10.02	10.02	200	10.02
AMAOU.US	American Acquisition Opportunity Inc	20211013	10.21	10.411	10.21	10.317	1000	10.317	up	up	correct
AMAOW.US	American Acquisition Opportunity Inc	20211013	0.6795	0.6795	0.6794	0.6794	3000	0.6794	down	down	correct
AMAT.US	Applied Materials Inc	20211013	128.784	129.4799	127.5	128.21	4955229	128.0034	down	down	correct
AMBA.US	Ambarella Inc	20211013	152.36	157.42	151.55	152.62	402100	152.62	up	down	incorrect
AMCX.US	AMC Networks Inc	20211013	45.4	46.18	45.08	46.16	163300	46.16	up	up	correct
AMD.US	Advanced Micro Devices Inc	20211013	106.275	109.88	106.25	109.16	55631917	109.16	up	down	incorrect
AMED.US	Amedisys Inc	20211013	143.88	152.33	143.02	150.58	546700	150.58	up	down	incorrect
AMEH.US	Apollo Medical Holdings Inc	20211013	71.87	73.14	70.3	71.19	458300	71.19	down	down	correct
AMGN.US	Amgen Inc	20211013	202.8175	204.89	202.0978	203.61	3303448	201.9148	up	up	correct
AMKR.US	Amkor Technology Inc	20211013	22.46	22.74	22.11	22.29	1504022	22.2411	down	down	correct
AMNB.US	American National Bankshares Inc	20211013	34.3	34.3	34.04	34.2	5761	33.9417	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20211013	33.125	33.125	32.395	32.5	9772	32.4801	down	down	correct
AMPG.US	AmpliTech Group Inc	20211013	3.44	3.5	3.39	3.45	47500	3.45	up	down	incorrect
AMPGW.US	AmpliTech Group Inc	20211013	1.28	1.28	1.28	1.28	100	1.28
AMPH.US	Amphastar Pharmaceuticals Inc	20211013	19.19	19.35	19.19	19.22	68800	19.22	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20211013	50	53.68	49.58	53.6	520004	53.6	up	up	correct
AMRK.US	A	20211013	65.395	68	65.26	67.56	72400	67.56	up	up	correct
AMRN.US	Amarin Corporation plc	20211013	5.21	5.22	5.12	5.17	1209900	5.17	down	down	correct
AMRS.US	Amyris Inc	20211013	12.48	12.62	12.07	12.61	5182600	12.61	up	up	correct
AMSC.US	American Superconductor Corporation	20211013	16.42	17.03	16.3	16.91	488700	16.91	up	down	incorrect
AMSF.US	AMERISAFE Inc	20211013	57.39	57.39	55.94	57.11	26162	53.2311	down	down	correct
AMST.US	Amesite Inc	20211013	1.59	1.79	1.59	1.76	417300	1.76	up	up	correct
AMSWA.US	American Software Inc	20211013	26.68	27.32	25.7876	27.31	65581	27.2104	up	up	correct
AMTB.US	Amerant Bancorp Inc	20211013	25.36	25.51	24.985	25.5	33163	25.4563	up	down	incorrect
AMTBB.US	Amerant Bancorp Inc	20211013	23.35	23.53	23.18	23.53	6300	23.53	up	up	correct
AMTI.US	Applied Molecular Transport Inc	20211013	24.82	25.5	24.32	24.58	84100	24.58	down	down	correct
AMTX.US	Aemetis Inc	20211013	21.11	21.64	20.2	21.18	1411000	21.18	up	up	correct
AMWD.US	American Woodmark Corporation	20211013	67.82	67.82	66.82	67.67	86500	67.67	down	down	correct
AMYT.US	Amryt Pharma plc	20211013	11.85	11.92	11.7	11.72	21500	11.72	down	down	correct
AMZN.US	Amazon.com Inc	20211013	3269.71	3288.3799	3261.0901	3284.28	2420100	3284.28	up	up	correct
ANAB.US	AnaptysBio Inc	20211013	28.72	28.76	27.31	27.6	137500	27.6	down	down	correct
ANAT.US	American National Group Inc	20211013	190.25	190.25	189.16	189.45	30019	188.6296	down	down	correct
ANDE.US	The Andersons Inc	20211013	31.74	31.74	30.29	30.7	194396	30.7	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20211013	7.05	7.2	6.748	7	23900	7	down	down	correct
ANGI.US	Angi Inc	20211013	11.96	13	11.86	12.68	2155900	12.68	up	down	incorrect
ANGN.US	Angion Biomedica Corp	20211013	8.91	9	8.49	8.65	123885	8.65	down	down	correct
ANGO.US	AngioDynamics Inc	20211013	26.13	26.27	25.42	25.93	116800	25.93	down	down	correct
ANIK.US	Anika Therapeutics Inc	20211013	41.16	41.47	40.82	41.17	39600	41.17	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20211013	36.56	38.36	36.48	38.16	46975	38.16	up	down	incorrect
ANIX.US	Anixa Biosciences Inc	20211013	4.55	4.7	4.55	4.62	112200	4.62	up	up	correct
ANNX.US	Annexon Inc	20211013	21.16	21.68	20.97	21.63	121500	21.63	up	up	correct
ANPC.US	AnPac Bio	20211013	3.02	3.3	2.91	2.96	344900	2.96	down	down	correct
ANSS.US	ANSYS Inc	20211013	346.99	350.06	345.77	347.81	304800	347.81	up	down	incorrect
ANTE.US	AirNet Technology Inc	20211013	2.48	2.6	2.45	2.6	5900	2.6	up	up	correct
ANY.US	Sphere 3D Corp	20211013	7.64	8.43	7.1	8.13	77007400	8.13	up	up	correct
ANZU.US	Anzu Special Acquisition Corp I	20211013	9.74	9.75	9.7	9.75	41400	9.75	up	down	incorrect
ANZUU.US	Anzu Special Acquisition Corp I	20211013	9.93	9.93	9.93	9.93	0	9.93
ANZUW.US	Anzu Special Acquisition Corp I	20211013	0.65	0.65	0.65	0.65	17272	0.65
AOSL.US	Alpha and Omega Semiconductor Limited	20211013	30.7	30.79	29.76	30.46	148100	30.46	down	down	correct
AOUT.US	American Outdoor Brands Inc	20211013	24.24	24.291	23.77	23.89	68000	23.89	down	down	correct
APA.US	APA Corporation	20211013	24.25	24.98	23.8	24.61	9086615	24.554	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20211013	10.09	10.13	9.97	9.97	11700	9.97	down	down	correct
APDN.US	Applied DNA Sciences Inc	20211013	5.61	5.69	5.33	5.59	293900	5.59	down	up	incorrect
APEI.US	American Public Education Inc	20211013	25.34	25.47	24.91	25.2	30500	25.2	down	down	correct
APEN.US	Apollo Endosurgery Inc	20211013	8.31	9.22	8.15	8.58	1682400	8.58	up	up	correct
API.US	Agora Inc	20211013	26.77	29	26.56	28.5	854900	28.5	up	down	incorrect
APLS.US	Apellis Pharmaceuticals Inc	20211013	33.69	34.54	33.35	33.95	650200	33.95	up	up	correct
APLT.US	Applied Therapeutics Inc	20211013	16.86	18.49	16.85	18.29	125200	18.29	up	up	correct
APM.US	Aptorum Group Limited	20211013	2.56	2.72	2.546	2.63	163800	2.63	up	up	correct
APMI.US	AxonPrime Infrastructure Acquisition Corporation Class A Common Stock	20211013	9.66	9.66	9.66	9.66	500	9.66
APMIU.US	AxonPrime Infrastructure Acquisition Corporation Unit	20211013	9.9	9.9	9.9	9.9	0	9.9
APOG.US	Apogee Enterprises Inc	20211013	39.32	39.68	38.62	39.63	62131	39.4345	up	up	correct
APOP.US	Cellect Biotechnology Ltd	20211013	17.45	17.65	16.64	16.75	92900	16.75	down	down	correct
APP.US	AppLovin Corporation	20211013	87.34	88.95	87.3	88.01	1198100	88.01	up	up	correct
APPF.US	AppFolio Inc	20211013	125.41	126.87	125.365	126.17	69800	126.17	up	up	correct
APPH.US	AppHarvest Inc	20211013	5.41	5.94	5.39	5.78	2419700	5.78	up	up	correct
APPHW.US	AppHarvest Inc	20211013	1.08	1.18	1	1	205019	1	down	down	correct
APPN.US	Appian Corporation	20211013	91.35	94.71	91.1	91.59	450800	91.59	up	up	correct
APPS.US	Digital Turbine Inc	20211013	82.92	84.05	81.73	83.69	2876300	83.69	up	up	correct
APR.US	Apria Inc	20211013	32.34	32.76	31.56	32.41	186567	32.41	up	up	correct
APRE.US	Aprea Therapeutics Inc	20211013	5.48	5.62	5.29	5.58	1715800	5.58	up	up	correct
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20211013	9.9	9.9	9.9	9.9	0	9.9
APTO.US	Aptose Biosciences Inc	20211013	2.19	2.29	2.17	2.28	594000	2.28	up	down	incorrect
APTX.US	Aptinyx Inc	20211013	2.28	2.35	2.25	2.31	125700	2.31	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20211013	14.43	16.16	14.28	15.71	74300	15.71	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20211013	3.03	3.03	2.92	2.97	4700	2.97	down	down	correct
APYX.US	Apyx Medical Corporation	20211013	13.61	13.758	13.17	13.37	70700	13.37	down	down	correct
AQB.US	AquaBounty Technologies Inc	20211013	3.93	4.2	3.93	4.08	723200	4.08	up	down	incorrect
AQMS.US	Aqua Metals Inc	20211013	2.23	2.32	2.2	2.28	867800	2.28	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20211013	3.8	3.972	3.765	3.94	198700	3.94	up	up	correct
ARAV.US	Aravive Inc	20211013	3.78	3.82	3.7	3.79	41100	3.79	up	up	correct
ARAY.US	Accuray Incorporated	20211013	4.03	4.06	3.9	3.93	466000	3.93	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20211013	8.81	8.956	7.87	8.23	204600	8.23	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20211013	0.82	0.8701	0.7699	0.865	45253	0.865	up	down	incorrect
ARBG.US	Aequi Acquisition Corp	20211013	9.775	9.79	9.75	9.75	1800	9.75	down	down	correct
ARBGU.US	Aequi Acquisition Corp	20211013	9.98	9.98	9.98	9.98	0	9.98
ARBGW.US	Aequi Acquisition Corp	20211013	0.6	0.6299	0.58	0.6201	122508	0.6201	up	up	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20211013	15.247	15.63	14.965	15.43	269600	15.43	up	down	incorrect
ARCB.US	ArcBest Corporation	20211013	86.57	86.57	81.82	82.13	443911	82.0712	down	down	correct
ARCC.US	Ares Capital Corporation	20211013	20.98	21.0674	20.95	20.97	1986410	20.5528	down	up	incorrect
ARCE.US	Arco Platform Limited	20211013	19.61	19.61	18.98	19.06	238500	19.06	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20211013	44.52	46.25	43.51	45.21	388600	45.21	up	down	incorrect
ARDS.US	Aridis Pharmaceuticals Inc	20211013	3.58	3.64	3.58	3.61	5100	3.61	up	up	correct
ARDX.US	Ardelyx Inc	20211013	1.08	1.15	1.03	1.09	16587600	1.09	up	up	correct
AREC.US	American Resources Corporation	20211013	2.29	2.36	2.18	2.3	2115100	2.3	up	up	correct
ARGO.US	PA	20211013	27.4	27.4	27.25	27.25	12070	27.25	down	down	correct
ARGUU.US	Argus Capital Corp. Unit	20211013	10.105	10.14	10.1	10.1	409400	10.1	down	down	correct
ARGX.US	argenx SE	20211013	295.94	297.85	294.46	295.5	95900	295.5	down	down	correct
ARKO.US	Arko Corp	20211013	9.985	9.985	9.5	9.63	233700	9.63	down	up	incorrect
ARKOW.US	Arko Corp	20211013	2.12	2.12	2.08	2.08	5460	2.08	down	up	incorrect
ARKR.US	Ark Restaurants Corp	20211013	15.87	15.96	15.59	15.8	2100	15.8	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20211013	11.94	11.95	11.41	11.59	353881	11.395	down	down	correct
ARNA.US	Arena Pharmaceuticals Inc	20211013	62.22	63.57	61.26	62.83	473100	62.83	up	up	correct
AROW.US	Arrow Financial Corporation	20211013	35.91	35.96	35.62	35.74	12644	35.4707	down	down	correct
ARQQ.US	Arqit Quantum Inc	20211013	14.1	14.58	13	13.95	1069200	13.95	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20211013	1.87	2.02	1.87	1.97	78410	1.97	up	up	correct
ARQT.US	Arcutis Biotherapeutics Inc	20211013	22.25	22.685	21.93	22.64	135000	22.64	up	up	correct
ARRW.US	Arrowroot Acquisition Corp	20211013	9.71	9.72	9.71	9.72	5900	9.72	up	up	correct
ARRWU.US	Arrowroot Acquisition Corp	20211013	10	10	10	10	500	10
ARRWW.US	Arrowroot Acquisition Corp	20211013	0.7	0.7	0.61	0.61	13728	0.61	down	up	incorrect
ARRY.US	Array Technologies Inc	20211013	19.97	20.11	19.23	19.95	2040400	19.95	down	down	correct
ARTA.US	Artisan Acquisition Corp. Class A Ordinary Shares	20211013	9.87	9.87	9.87	9.87	100	9.87
ARTAU.US	Artisan Acquisition Corp	20211013	10.15	10.18	10.15	10.18	13000	10.18	up	up	correct
ARTAW.US	Artisan Acquisition Corp. Warrants	20211013	1.09	1.09	1	1	400	1	down	up	incorrect
ARTEU.US	Artemis Strategic Investment Corp	20211013	10.04	10.04	10.015	10.02	1800	10.02	down	up	incorrect
ARTL.US	Artelo Biosciences Inc	20211013	0.73	0.75	0.718	0.75	156200	0.75	up	up	correct
ARTLW.US	Artelo Biosciences Inc	20211013	0.1963	0.1963	0.181	0.181	853	0.181	down	down	correct
ARTNA.US	Artesian Resources Corporation	20211013	38.7685	38.7685	38.12	38.12	4603	37.8701	down	down	correct
ARTW.US	Art's	20211013	3.73	3.76	3.55	3.58	19700	3.58	down	down	correct
ARVL.US	Arrival	20211013	15.55	15.66	14.47	14.87	1274900	14.87	down	down	correct
ARVN.US	Arvinas Inc	20211013	84.23	85.15	82.66	84.86	124900	84.86	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20211013	63.4	64.5	62.36	63.37	369400	63.37	down	down	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20211013	9.95	10	9.95	10	30200	10	up	down	incorrect
ARYE.US	ARYA Sciences Acquisition Corp V	20211013	9.81	9.81	9.81	9.81	200	9.81
ASAX.US	Astrea Acquisition Corp	20211013	9.92	9.92	9.92	9.92	0	9.92
ASAXU.US	Astrea Acquisition Corp	20211013	10.17	10.17	10.17	10.17	0	10.17
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20211013	23.28	23.28	23.28	23.28	0	21.8745
ASLE.US	AerSale Corporation	20211013	17.78	17.9	17.5	17.59	86300	17.59	down	up	incorrect
ASLEW.US	AerSale Corporation	20211013	6.71	6.97	6.71	6.76	59231	6.76	up	up	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20211013	1.61	1.69	1.6	1.66	533700	1.66	up	down	incorrect
ASMB.US	Assembly Biosciences Inc	20211013	3.32	3.385	3.3	3.32	445224	3.32
ASML.US	ASML Holding N.V	20211013	743.15	749.455	740	744.42	1170587	742.4984	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20211013	39.75	40.95	39.75	40.89	1648698	40.89	up	up	correct
ASPA.US	ABRI SPAC I INC. Common Stock	20211013	9.79	9.79	9.79	9.79	5000	9.79
ASPAU.US	Abri SPAC I Inc Unit	20211013	10.27	10.27	10.27	10.27	0	10.27
ASPC.US	Alpha Capital Acquisition Company	20211013	9.7	9.73	9.7	9.73	1100	9.73	up	up	correct
ASPCU.US	Alpha Capital Acquisition Company	20211013	9.975	10.032	9.97	10	24800	10	up	up	correct
ASPCW.US	Alpha Capital Acquisition Company	20211013	0.6	0.6	0.6	0.6	9150	0.6
ASPS.US	Altisource Portfolio Solutions S.A	20211013	13.97	14.58	13.62	14.35	144200	14.35	up	down	incorrect
ASPU.US	Aspen Group Inc	20211013	5.67	5.67	5.41	5.42	93300	5.42	down	down	correct
ASRT.US	Assertio Holdings Inc	20211013	0.87	0.94	0.87	0.92	689300	0.92	up	up	correct
ASRV.US	AmeriServ Financial Inc	20211013	3.885	3.885	3.8	3.8	4343	3.7759	down	down	correct
ASTC.US	Astrotech Corporation	20211013	1.01	1.02	1	1.02	187100	1.02	up	up	correct
ASTE.US	Astec Industries Inc	20211013	51.7	52.26	50.37	50.61	77174	50.5285	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20211013	10.93	11.34	10.9	11.27	564100	11.27	up	up	correct
ASTR.US	Astra Space Inc	20211013	8.42	8.55	8.07	8.5	2278300	8.5	up	up	correct
ASTRW.US	Astra Space Equity Warrant Exp 4th August 2027	20211013	2.25	2.35	2.15	2.3	58524	2.3	up	up	correct
ASTS.US	AST SpaceMobile Inc	20211013	10.98	11.222	10.62	10.87	809300	10.87	down	down	correct
ASTSW.US	AST SpaceMobile Inc	20211013	3.95	4.1	3.8	4.08	76166	4.08	up	up	correct
ASUR.US	Asure Software Inc	20211013	9	9.03	8.89	8.9	22469	8.9	down	down	correct
ASYS.US	Amtech Systems Inc	20211013	11.27	11.8	11.01	11.69	65400	11.69	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20211013	12.59	12.84	12.12	12.76	177000	12.76	up	down	incorrect
ATAX.US	America First Multifamily Investors L.P	20211013	6.14	6.14	6.04	6.14	173630	5.9687
ATCOL.US	Atlas Corp	20211013	26.8	26.927	26.742	26.927	1100	26.482	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20211013	9.85	10	9.74	9.92	47700	9.92	up	up	correct
ATEC.US	Alphatec Holdings Inc	20211013	12.11	12.28	11.98	12.2	828300	12.2	up	up	correct
ATER.US	Aterian Inc	20211013	8.12	8.57	7.8	8.39	8792800	8.39	up	up	correct
ATEX.US	Anterix Inc	20211013	60.61	60.88	59.84	60.71	42700	60.71	up	up	correct
ATHA.US	Athira Pharma Inc	20211013	9.45	9.655	9.33	9.51	220500	9.51	up	down	incorrect
ATHE.US	Alterity Therapeutics Limited	20211013	1.3	1.33	1.3	1.33	108800	1.33	up	up	correct
ATHX.US	Athersys Inc	20211013	1.35	1.36	1.3	1.31	1042200	1.31	down	down	correct
ATIF.US	ATIF Holdings Limited	20211013	4.28	4.5	4.23	4.31	201800	4.31	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20211013	58.99	59.76	56.91	59.49	54500	59.49	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20211013	24.88	24.925	24.76	24.85	25300	24.3783	down	down	correct
ATLO.US	Ames National Corporation	20211013	23.5	23.83	23.325	23.51	14221	23.263	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20211013	0.14	0.168	0.14	0.14	20400	0.14
ATNF.US	180 Life Sciences Corp	20211013	5.47	5.47	5.24	5.27	185400	5.27	down	down	correct
ATNFW.US	CannBioRx Life Sciences Corp	20211013	0.96	0.98	0.93	0.93	10283	0.93	down	down	correct
ATNI.US	ATN International Inc	20211013	45.43	45.88	45.1	45.88	12736	45.6865	up	up	correct
ATNX.US	Athenex Inc	20211013	2.67	2.78	2.67	2.71	849800	2.71	up	up	correct
ATOM.US	Atomera Incorporated	20211013	23.375	24.2	23	23.23	237200	23.23	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20211013	3.02	3.08	2.98	3.05	3011200	3.05	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20211013	17.9	17.97	15.34	15.66	1837800	15.66	down	down	correct
ATRC.US	AtriCure Inc	20211013	71.67	71.67	70.13	70.96	97000	70.96	down	down	correct
ATRI.US	Atrion Corporation	20211013	694.77	703.77	694.23	703.77	3372	701.8431	up	up	correct
ATRO.US	Astronics Corporation	20211013	13.67	13.8	13.27	13.65	55000	13.65	down	down	correct
ATRS.US	Antares Pharma Inc	20211013	3.4	3.47	3.4	3.43	301900	3.43	up	up	correct
ATSG.US	Air Transport Services Group Inc	20211013	24.27	24.35	24	24.13	234200	24.13	down	down	correct
ATSPT.US	Archimedes Tech SPAC Partners Co	20211013	9.8	9.8	9.8	9.8	29000	9.8
ATSPU.US	Archimedes Tech SPAC Partners Co	20211013	9.95	9.99	9.95	9.99	600	9.99	up	down	incorrect
ATSPW.US	Archimedes Tech SPAC Partners Co	20211013	0.661	0.661	0.661	0.661	940	0.661
ATVC.US	Tribe Capital Growth Corp I	20211013	9.71	9.71	9.71	9.71	0	9.71
ATVCU.US	Tribe Capital Growth Corp I	20211013	9.93	9.93	9.93	9.93	0	9.93
ATVCW.US	Tribe Capital Growth Corp I	20211013	0.9001	0.93	0.8901	0.9	2423	0.9	down	down	correct
ATVI.US	Activision Blizzard Inc	20211013	75.34	76.1	75.02	75.25	6597500	75.25	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20211013	1.28	1.34	1.28	1.3	27200	1.3	up	down	incorrect
ATXS.US	Astria Therapeutics Inc	20211013	7.643	7.68	7.4	7.53	31400	7.53	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20211013	6.4	6.61	6.34	6.55	243800	6.55	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20211013	37.04	37.465	36.6	37.15	195890	36.8682	up	up	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20211013	27.84	28.04	27.84	27.89	7000	27.4618	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20211013	34.38	34.5126	34.38	34.45	554	34.1875	up	down	incorrect
AUDC.US	AudioCodes Ltd	20211013	34.04	35.81	33.93	35.79	244600	35.79	up	up	correct
AUGX.US	Augmedix Inc. Common Stock	20211013	5.25	5.25	4	5.24	1550	5.24	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20211013	11.83	12.495	11.83	12.3	26000	12.3	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20211013	20.805	21.56	20.66	21.25	2058600	21.25	up	up	correct
AUR.US	Aurora Innovation Inc	20211013	9.98	9.99	9.96	9.98	3172100	9.98
AURC.US	Aurora Acquisition Corp	20211013	9.99	9.99	9.938	9.954	3300	9.954	down	down	correct
AURCU.US	Aurora Acquisition Corp	20211013	10.35	10.35	10.35	10.35	0	10.35
AURCW.US	Aurora Acquisition Corp	20211013	1.68	1.68	1.67	1.67	1408	1.67	down	down	correct
AUTL.US	Autolus Therapeutics plc	20211013	6.1	6.34	6.08	6.18	286900	6.18	up	down	incorrect
AUTO.US	AutoWeb Inc	20211013	2.72	2.82	2.71	2.81	39000	2.81	up	up	correct
AUUD.US	Auddia Inc	20211013	2.47	2.6	2.42	2.58	333200	2.58	up	up	correct
AUUDW.US	Auddia Inc	20211013	0.6708	0.8	0.6708	0.8	14460	0.8	up	up	correct
AUVI.US	Applied UV Inc	20211013	5.47	5.6	5.41	5.57	50000	5.57	up	up	correct
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20211013	26.27	26.3	26.05	26.05	1000	25.6065	down	down	correct
AVACU.US	Avalon Acquisition Inc Unit	20211013	10.05	10.05	10.03	10.03	42600	10.03	down	down	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20211013	6.96	7.006	6.8	6.89	227500	6.89	down	down	correct
AVAV.US	AeroVironment Inc	20211013	88.62	89.26	87.62	88.6	101900	88.6	down	down	correct
AVCO.US	Avalon GloboCare Corp	20211013	0.93	1.05	0.922	1.02	233100	1.02	up	up	correct
AVCT.US	American Virtual Cloud Technologies Inc	20211013	2.6	2.69	2.25	2.44	514400	2.44	down	down	correct
AVCTW.US	AVCTW	20211013	0.178	0.1966	0.1543	0.1966	64585	0.1966	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20211013	10.23	10.29	9.9	10.17	1044800	10.17	down	down	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20211013	24.14	25	23.35	24.94	13805755	24.94	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20211013	6.55	6.64	6.46	6.56	107900	6.56	up	up	correct
AVGO.US	Broadcom Inc	20211013	481.17	485.38	479.55	485.01	1642533	481.9271	up	up	correct
AVGOP.US	Broadcom Inc	20211013	1505.3101	1528.55	1505.3101	1527.87	6300	1512.225	up	up	correct
AVGR.US	Avinger Inc	20211013	0.776	0.795	0.761	0.79	715800	0.79	up	up	correct
AVID.US	Avid Technology Inc	20211013	28.89	29.72	28.73	29.71	204000	29.71	up	down	incorrect
AVIR.US	Atea Pharmaceuticals Inc	20211013	38.46	41.795	38.4	41.7	2423653	41.7	up	up	correct
AVNW.US	Aviat Networks Inc	20211013	30.2	30.95	29.73	30.08	333700	30.08	down	down	correct
AVO.US	Mission Produce Inc	20211013	18.88	18.99	18.67	18.95	57002	18.95	up	up	correct
AVPT.US	Avepoint Inc	20211013	8.66	8.74	8.522	8.6	340000	8.6	down	up	incorrect
AVPTW.US	AVPTW	20211013	1.92	1.97	1.86	1.92	29242	1.92
AVRO.US	AVROBIO Inc	20211013	5.52	5.73	5.49	5.63	212000	5.63	up	up	correct
AVT.US	Avnet Inc	20211013	36.32	36.66	36.01	36.61	473629	36.3737	up	up	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20211013	17.3	18.64	17.02	18.26	47900	18.26	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20211013	2.26	2.28	2.22	2.26	187200	2.26
AVXL.US	Anavex Life Sciences Corp	20211013	17.27	17.9	17.25	17.67	444700	17.67	up	up	correct
AWH.US	Aspira Women's Health Inc	20211013	3.19	3.25	3.14	3.19	100300	3.19
AWRE.US	Aware Inc	20211013	4.07	4.07	3.98	3.98	31000	3.98	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20211013	1.86	1.9	1.85	1.85	7800	1.85	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20211013	6.41	6.51	6.2	6.46	425500	6.46	up	down	incorrect
AXGN.US	AxoGen Inc	20211013	14.21	14.3	13.79	13.93	266700	13.93	down	up	incorrect
AXLA.US	Axcella Health Inc	20211013	2.88	2.88	2.84	2.865	35600	2.865	down	down	correct
AXNX.US	Axonics Inc	20211013	63.85	64.36	62.67	63.04	258100	63.04	down	down	correct
AXON.US	Axon Enterprise Inc	20211013	173.12	177.37	172.62	176.62	219600	176.62	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20211013	38.65	42.83	37.63	42.17	1884900	42.17	up	up	correct
AXTI.US	AXT Inc	20211013	8.09	8.28	8.05	8.12	146700	8.12	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20211013	35.5	36.85	35.48	36.82	543991	36.4067	up	up	correct
AYLA.US	Ayala Pharmaceuticals Inc	20211013	10.01	10.457	9.99	10.1	3700	10.1	up	down	incorrect
AYRO.US	Ayro Inc	20211013	2.99	3.08	2.94	3.03	335307	3.03	up	up	correct
AYTU.US	Aytu Biopharma Inc	20211013	2.63	2.77	2.62	2.67	259200	2.67	up	up	correct
AZN.US	AstraZeneca PLC	20211013	60.01	60.66	60.01	60.45	4452600	60.45	up	up	correct
AZPN.US	Aspen Technology Inc	20211013	166.48	168.21	161.97	166	861300	166	down	down	correct
AZRX.US	AzurRx BioPharma Inc	20211013	2.81	3.08	2.7647	2.97	614582	2.97	up	up	correct
AZYO.US	Aziyo Biologics Inc	20211013	6.3	6.3	5.71	6.09	14800	6.09	down	down	correct
BAND.US	Bandwidth Inc	20211013	78.86	83.44	78.42	83.42	595100	83.42	up	up	correct
BANF.US	BancFirst Corporation	20211013	63.06	63.35	61.48	62.42	63854	62.1034	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20211013	27	27.15	27	27.15	2040	26.7213	up	up	correct
BANR.US	Banner Corporation	20211013	57.25	57.7275	55.93	56.92	103755	56.516	down	down	correct
BANX.US	StoneCastle Financial Corp	20211013	22.0959	22.28	22.02	22.0446	9369	21.5778	down	up	incorrect
BAOS.US	Baosheng Media Group Holdings Limited	20211013	1.66	1.75	1.6	1.75	197500	1.75	up	down	incorrect
BASE.US	Couchbase Inc. Common Stock	20211013	33.25	35.33	33.14	34.17	466900	34.17	up	up	correct
BATRA.US	The Liberty Braves Group	20211013	27	27.44	26.6	26.87	79100	26.87	down	up	incorrect
BATRK.US	The Liberty Braves Group	20211013	26.29	26.54	26.17	26.32	34400	26.32	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20211013	14.64	14.74	14.1	14.44	4982000	14.44	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20211013	8.43	8.49	8.33	8.41	46300	8.41	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20211013	2.73	2.73	2.59	2.63	42800	2.63	down	down	correct
BBI.US	Brickell Biotech Inc	20211013	0.59	0.61	0.59	0.6	799300	0.6	up	up	correct
BBIG.US	Vinco Ventures Inc	20211013	6.8	7.08	6.15	6.81	59388900	6.81	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20211013	46.64	48.64	46.5	48.55	981200	48.55	up	down	incorrect
BBLG.US	Bone Biologics Corp Common Stock	20211013	4.75	5.46	4.7	5.09	1111643	5.09	up	up	correct
BBLGW.US	Bone Biologics Corp Warrants	20211013	0.852	1.24	0.852	1.19	283829	1.19	up	up	correct
BBQ.US	BBQ Holdings Inc	20211013	14.93	15.06	14.31	14.5	8500	14.5	down	down	correct
BBSI.US	Barrett Business Services Inc	20211013	80.86	80.86	78.58	79.31	13403	78.9999	down	up	incorrect
BCAB.US	BioAtla Inc	20211013	26.58	27.855	26.395	27.46	141300	27.46	up	up	correct
BCAC.US	Brookline Capital Acquisition Corp	20211013	9.92	9.95	9.92	9.92	4900	9.92
BCACW.US	Brookline Capital Acquisition Corp	20211013	0.59	0.66	0.59	0.6	8400	0.6	up	up	correct
BCBP.US	BCB Bancorp Inc	20211013	14.99	14.99	14.78	14.95	16836	14.7941	down	down	correct
BCDA.US	BioCardia Inc	20211013	3.07	3.07	3.01	3.01	22800	3.01	down	down	correct
BCEL.US	Atreca Inc	20211013	5.71	5.81	5.55	5.58	235300	5.58	down	up	incorrect
BCLI.US	Brainstorm Cell Therapeutics Inc	20211013	3.12	3.21	3.06	3.15	81291	3.15	up	up	correct
BCML.US	BayCom Corp	20211013	18.43	19.25	18.31	18.54	10900	18.54	up	up	correct
BCOR.US	Blucora Inc	20211013	16.25	16.48	16.15	16.31	155300	16.31	up	up	correct
BCOV.US	Brightcove Inc	20211013	12.11	12.23	12.05	12.23	82300	12.23	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20211013	11.02	11.023	11.015	11.02	7000	11.02
BCPC.US	Balchem Corporation	20211013	152	152.97	148.81	149.53	110516	148.9472	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20211013	14.82	15.01	14.59	14.99	2519600	14.99	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20211013	8.1	8.49	7.8	7.85	2024649	7.85	down	down	correct
BCTXW.US	BriaCell Therapeutics Corp	20211013	5	5.0592	4.69	4.75	90908	4.75	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20211013	56.5	56.81	53.9	56.38	1981200	56.38	down	down	correct
BCYPU.US	Big Cypress Acquisition Corp	20211013	10.445	10.52	10.445	10.52	300	10.52	up	up	correct
BDREX.US	BDREX	20211013	2.18	2.18	2.18	2.18	0	1.309
BDRWX.US	BDRWX	20211013	2.16	2.16	2.16	2.16	0	1.289
BDSI.US	BioDelivery Sciences International Inc	20211013	4.01	4.04	3.95	4.02	258900	4.02	up	up	correct
BDSX.US	Biodesix Inc	20211013	7.324	7.87	7.324	7.73	24100	7.73	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20211013	8.03	8.38	8.03	8.18	245335	8.18	up	up	correct
BEAM.US	Beam Therapeutics Inc	20211013	88.313	89.77	86.85	88.99	450400	88.99	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20211013	48.87	50.25	48.51	50.12	305600	50.12	up	up	correct
BEEM.US	Beam Global	20211013	28.85	31	28.71	30.7	246400	30.7	up	down	incorrect
BEEMW.US	Beam Global	20211013	24.36	25	24.09	24.09	1313	24.09	down	up	incorrect
BELFA.US	Bel Fuse Inc	20211013	13.54	13.54	13.26	13.26	1000	13.2	down	down	correct
BELFB.US	Bel Fuse Inc	20211013	12.2	12.29	11.95	12.2	66500	12.13
BENE.US	Benessere Capital Acquisition Corp	20211013	10.1	10.1	10.085	10.085	1600	10.085	down	down	correct
BENER.US	Benessere Capital Acquisition Corp	20211013	0.272	0.272	0.271	0.272	9100	0.272
BENEU.US	Benessere Capital Acquisition Corp	20211013	10.63	10.63	10.63	10.63	0	10.63
BENEW.US	Benessere Capital Acquisition Corp	20211013	0.42	0.42	0.39	0.42	30300	0.42
BFC.US	Bank First Corporation	20211013	68.825	69.25	68.51	69.25	7707	69.0293	up	up	correct
BFI.US	BurgerFi International Inc	20211013	8.2	8.6	8.1	8.56	95500	8.56	up	up	correct
BFIIW.US	BurgerFi International LLC	20211013	1.57	1.65	1.43	1.62	135614	1.62	up	up	correct
BFIN.US	BankFinancial Corporation	20211013	11.3121	11.48	11.3121	11.47	25470	11.3674	up	up	correct
BFRA.US	Biofrontera AG	20211013	5.3	5.57	5.3	5.3	11900	5.3
BFST.US	Business First Bancshares Inc	20211013	25	25.11	24.58	24.91	12401	24.8064	down	down	correct
BGCP.US	BGC Partners Inc	20211013	5.4	5.48	5.32	5.45	3046844	5.4383	up	up	correct
BGFDX.US	BGFDX	20211013	24.15	24.15	24.15	24.15	0	24.15
BGFLX.US	BGFLX	20211013	24.11	24.11	24.11	24.11	0	24.11
BGFTX.US	BGFTX	20211013	24.07	24.07	24.07	24.07	0	24.07
BGFV.US	Big 5 Sporting Goods Corporation	20211013	23.52	24.295	23.4	24.09	517080	23.1706	up	up	correct
BGFVX.US	BGFVX	20211013	25.13	25.13	25.13	25.13	0	25.13
BGNE.US	BeiGene Ltd	20211013	355.35	359	353.45	356.41	105400	356.41	up	up	correct
BGRY.US	Berkshire Grey Inc	20211013	6.01	6.16	5.956	6.05	191400	6.05	up	up	correct
BGRYW.US	Berkshire Grey Inc	20211013	1.152	1.18	1.08	1.18	19300	1.18	up	up	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20211013	9.94	9.94	9.93	9.94	9600	9.94
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20211013	0.565	0.58	0.564	0.576	125200	0.576	up	up	correct
BHF.US	Brighthouse Financial Inc	20211013	49.65	49.87	48.39	49.09	440200	49.09	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20211013	26.69	26.97	26.69	26.95	11653	26.5512	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20211013	26.49	26.8	26.43	26.57	17698	26.2289	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20211013	28.4	28.7158	28.35	28.4	30607	27.9668
BHFAP.US	Brighthouse Financial Inc	20211013	26.95	27.18	26.84	27.14	27629	26.7292	up	up	correct
BHSE.US	Bull Horn Holdings Corp	20211013	9.97	9.97	9.957	9.957	800	9.957	down	down	correct
BHSEU.US	Bull Horn Holdings Corp	20211013	10.35	10.35	10.35	10.35	0	10.35
BHSEW.US	Bull Horn Holdings Corp	20211013	0.2849	0.3095	0.253	0.2604	35576	0.2604	down	up	incorrect
BHTG.US	BioHiTech Global Inc	20211013	1.25	1.31	1.25	1.29	172300	1.29	up	down	incorrect
BIDU.US	Baidu Inc	20211013	161.46	164.33	160.72	163.85	2616600	163.85	up	down	incorrect
BIGC.US	BigCommerce Holdings Inc	20211013	50.82	52.83	50.67	52.18	816900	52.18	up	up	correct
BIIB.US	Biogen Inc	20211013	284.9	285.3	280.5	283.65	521400	283.65	down	down	correct
BILI.US	Bilibili Inc	20211013	69.59	71.445	68.89	71.34	1700200	71.34	up	up	correct
BIMI.US	BIMI International Medical Inc	20211013	0.64	0.64	0.61	0.62	168500	0.62	down	down	correct
BIOC.US	Biocept Inc	20211013	3.88	4.07	3.87	4.02	241300	4.02	up	up	correct
BIOL.US	BIOLASE Inc	20211013	0.62	0.63	0.61	0.61	1071700	0.61	down	up	incorrect
BIOTU.US	Biotech Acquisition Company	20211013	10	10.025	10	10.025	600	10.025	up	up	correct
BIOTW.US	Biotech Acquisition Company	20211013	0.59	0.6	0.5828	0.587	5691	0.587	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20211013	13.48	13.5	13.27	13.27	23800	13.27	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20211013	4.91	5.15	4.78	5.03	4239900	5.03	up	up	correct
BIVI.US	BioVie Inc	20211013	5.63	5.77	5.5	5.66	43500	5.66	up	down	incorrect
BJRI.US	BJ's Restaurants Inc	20211013	38.13	38.36	37.15	37.61	421500	37.61	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20211013	4.14	4.15	4.09	4.15	585116	4.0539	up	down	incorrect
BKEP.US	Blueknight Energy Partners L.P	20211013	3.33	3.5899	3.29	3.46	399030	3.4178	up	up	correct
BKEPP.US	Blueknight Energy Partners L.P	20211013	8.33	8.33	8.1	8.11	49363	7.9353	down	down	correct
BKNG.US	Booking Holdings Inc	20211013	2465	2481.98	2436.27	2462.53	178500	2462.53	down	down	correct
BKR.US	Baker Hughes Company	20211013	25.4	26.375	25.4	26.25	10051668	26.0616	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20211013	20.27	20.71	20	20.4	1566	20.2303	up	up	correct
BKYI.US	BIO	20211013	3.19	3.34	3.13	3.3	84000	3.3	up	down	incorrect
BL.US	BlackLine Inc	20211013	121.44	124.9	120.2	122.31	593000	122.31	up	up	correct
BLBD.US	Blue Bird Corporation	20211013	19.95	20.126	19.53	19.71	28200	19.71	down	up	incorrect
BLBX.US	Blackboxstocks Inc. Common Stock	20211013	6.85	6.93	6.6	6.93	1600	6.93	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20211013	2.7	2.74	2.684	2.72	41500	2.72	up	up	correct
BLCT.US	BlueCity Holdings Limited	20211013	3.01	3.1	2.94	3.06	30300	3.06	up	up	correct
BLDE.US	Blade Air Mobility Inc	20211013	10.12	10.27	9.82	10.19	527200	10.19	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20211013	2.6	2.78	2.4601	2.65	44140	2.65	up	up	correct
BLDP.US	Ballard Power Systems Inc	20211013	15.16	16.14	15.14	16.12	6427400	16.12	up	down	incorrect
BLFS.US	BioLife Solutions Inc	20211013	38.78	38.95	38.05	38.87	175600	38.87	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20211013	13.83	13.85	13.7	13.81	93500	13.81	down	down	correct
BLI.US	Berkeley Lights Inc	20211013	21.185	22.635	20.41	22.43	3249900	22.43	up	up	correct
BLIN.US	Bridgeline Digital Inc	20211013	4.03	4.14	3.95	4.12	244900	4.12	up	up	correct
BLKB.US	Blackbaud Inc	20211013	72.57	73.21	71.76	72.12	189600	72.12	down	down	correct
BLMN.US	Bloomin' Brands Inc	20211013	24.02	24.02	22.75	23.27	2286400	23.27	down	down	correct
BLNGU.US	Belong Acquisition Corp. Units	20211013	9.96	9.97	9.96	9.97	79700	9.97	up	down	incorrect
BLNGW.US	Belong Acquisition Corp. Warrant	20211013	0.54	0.6	0.51	0.5314	41750	0.5314	down	down	correct
BLNK.US	Blink Charging Co	20211013	28.94	29.4	28.38	29.27	1177000	29.27	up	up	correct
BLNKW.US	BLNKW	20211013	24.85	25	24.51	25	1985	25	up	down	incorrect
BLPH.US	Bellerophon Therapeutics Inc	20211013	3.864	3.89	3.73	3.8	5700	3.8	down	down	correct
BLRX.US	BioLineRx Ltd	20211013	2.89	3.08	2.69	2.86	4112000	2.86	down	down	correct
BLSA.US	BCLS Acquisition Corp	20211013	9.875	9.875	9.875	9.875	200	9.875
BLTS.US	Bright Lights Acquisition Corp	20211013	9.75	9.75	9.72	9.72	1400	9.72	down	down	correct
BLTSU.US	Bright Lights Acquisition Corp	20211013	10.065	10.1	10.065	10.1	1300	10.1	up	up	correct
BLTSW.US	Bright Lights Acquisition Corp	20211013	0.89	0.89	0.753	0.8375	4542	0.8375	down	up	incorrect
BLU.US	BELLUS Health Inc	20211013	6.1	6.39	5.89	6.02	774800	6.02	down	down	correct
BLUCX.US	Bluestone Community Development Fund	20211013	9.99	9.99	9.99	9.99	0	9.99
BLUE.US	bluebird bio Inc	20211013	20.17	21.0795	20.08	20.11	1214202	13.0246	down	down	correct
BMBL.US	Bumble Inc	20211013	50.33	52.71	50	51.92	1998600	51.92	up	up	correct
BMEA.US	Biomea Fusion Inc	20211013	12.1	12.265	10.78	11.19	120700	11.19	down	down	correct
BMRA.US	Biomerica Inc	20211013	5.98	6.03	5.43	6.02	637696	6.02	up	up	correct
BMRC.US	Bank of Marin Bancorp	20211013	37.76	37.9	37.42	37.88	28850	37.6449	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20211013	78.77	79.42	76.68	76.82	1353600	76.82	down	up	incorrect
BMTC.US	Bryn Mawr Bank Corporation	20211013	48.88	48.88	47.71	48.56	38567	48.2677	down	down	correct
BNFT.US	Benefitfocus Inc	20211013	10.65	10.9	10.61	10.88	124100	10.88	up	up	correct
BNGO.US	Bionano Genomics Inc	20211013	5.42	5.52	5.31	5.36	6025700	5.36	down	up	incorrect
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20211013	2.25	2.34	2.11	2.1522	13619	2.1522	down	down	correct
BNIXU.US	Bannix Acquisition Corp Unit	20211013	10.27	10.27	10.26	10.26	15000	10.26	down	down	correct
BNNRU.US	Banner Acquisition Corp Unit	20211013	9.98	10	9.97	9.975	128100	9.975	down	down	correct
BNR.US	Burning Rock Biotech Limited	20211013	16.42	17.015	15.9	16.12	237100	16.12	down	down	correct
BNSO.US	Bonso Electronics International Inc	20211013	5.59	5.67	5.59	5.67	1000	5.67	up	up	correct
BNTC.US	Benitec Biopharma Inc	20211013	3.52	3.74	3.5	3.68	27000	3.68	up	up	correct
BNTX.US	BioNTech SE	20211013	247.07	250.98	244.5	249.4	1437700	249.4	up	up	correct
BOKF.US	BOK Financial Corporation	20211013	92.45	93.36	90.74	93.23	132760	92.7783	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20211013	13.87	13.9	12.9762	13.43	62671	13.43	down	up	incorrect
BOMN.US	Boston Omaha Corporation	20211013	38.01	38.2	37.25	37.45	60300	37.45	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20211013	6.29	6.37	5.71	5.71	20500	5.71	down	up	incorrect
BOOM.US	DMC Global Inc	20211013	41.54	41.54	39.17	39.37	152900	39.37	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20211013	3.09	3.35	2.98	2.99	13400	2.99	down	up	incorrect
BOTJ.US	Bank of the James Financial Group Inc	20211013	14.87	15	14.58	14.5867	4528	14.5235	down	down	correct
BOXL.US	Boxlight Corporation	20211013	2.11	2.17	2.08	2.16	1220200	2.16	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20211013	99.15	99.95	97.23	98.71	235200	98.71	down	down	correct
BPOP.US	Popular Inc	20211013	80.19	80.19	78.66	79	479159	78.543	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20211013	25.64	25.68	25.29	25.47	8853	25.2156	down	down	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20211013	25.2	25.39	25.19	25.23	3100	25.23	up	down	incorrect
BPRN.US	The Bank of Princeton	20211013	29.6767	30.08	29.66	30.08	11501	29.9014	up	up	correct
BPTH.US	Bio	20211013	5.03	5.24	5.03	5.21	83200	5.21	up	up	correct
BPTS.US	Biophytis SA	20211013	6.93	6.93	6.93	6.93	300	6.93
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20211013	24.55	24.84	24.55	24.78	39800	24.3948	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20211013	23.89	23.99	23.79	23.91	17500	23.5501	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20211013	25.25	25.59	25.25	25.52	10100	25.1201	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20211013	25.16	25.42	25.16	25.25	38200	24.8516	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20211013	9.78	10.62	9.56	10.62	36800	10.62	up	up	correct
BRCN.US	Burcon NutraScience Corporation	20211013	1.49	1.6	1.48	1.59	37600	1.59	up	up	correct
BREZ.US	Breeze Holdings Acquisition Corp	20211013	10.108	10.118	10.1	10.115	15900	10.115	up	up	correct
BREZR.US	Breeze Holdings Acquisition Corp	20211013	0.21	0.211	0.202	0.202	34908	0.202	down	down	correct
BREZW.US	Breeze Holdings Acquisition Corp	20211013	0.4708	0.4708	0.4552	0.47	20201	0.47	down	down	correct
BRID.US	Bridgford Foods Corporation	20211013	12.07	12.07	12.07	12.07	100	12.07
BRIV.US	B. Riley Principal 250 Merger Corp. Class A common stock	20211013	9.73	9.73	9.7	9.7	12300	9.7	down	down	correct
BRIVU.US	B. Riley Principal 250 Merger Corp	20211013	9.94	9.94	9.94	9.94	200	9.94
BRIVW.US	B. Riley Principal 250 Merger Corp. Warrant	20211013	0.6999	0.71	0.6999	0.71	7021	0.71	up	down	incorrect
BRKL.US	Brookline Bancorp Inc	20211013	15.54	15.61	15.22	15.41	108863	15.2949	down	up	incorrect
BRKR.US	Bruker Corporation	20211013	75.51	76.175	74.39	74.85	701399	74.8143	down	down	correct
BRKS.US	Brooks Automation Inc	20211013	99.81	101.44	98.31	98.67	355202	98.67	down	down	correct
BRLIU.US	Brilliant Acquisition Corporation	20211013	10.9	10.9	10.9	10.9	0	10.9
BRLIW.US	Brilliant Acquisition Corporation	20211013	0.37	0.3799	0.37	0.3799	1600	0.3799	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20211013	11.82	12.435	11.522	11.78	308300	11.78	down	down	correct
BROG.US	Brooge Energy Limited	20211013	8.64	8.64	8.6	8.6	500	8.6	down	down	correct
BROGW.US	Brooge Energy Limited	20211013	0.5798	0.5898	0.56	0.5898	32789	0.5898	up	down	incorrect
BRP.US	BRP Group Inc	20211013	36.55	37.41	35.89	36.98	196300	36.98	up	up	correct
BRPM.US	B. Riley Principal 150 Merger Corp	20211013	9.766	9.766	9.766	9.766	1100	9.766
BRPMU.US	B. Riley Principal 150 Merger Corp	20211013	9.86	9.86	9.86	9.86	500	9.86
BRPMW.US	B. Riley Principal 150 Merger Corp	20211013	0.7701	0.7701	0.7701	0.7701	200	0.7701
BRQS.US	Borqs Technologies Inc	20211013	0.54	0.6	0.532	0.568	3612100	0.568	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20211013	0.0032	0.0035	0.0031	0.0033	18505562	13.2	up	up	correct
BRY.US	Berry Corporation	20211013	8.11	8.25	7.97	8.09	433937	8.0321	down	down	correct
BSBK.US	Bogota Financial Corp	20211013	10.21	10.3	10.2	10.3	2600	10.3	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20211013	18.34	18.61	17.91	18.13	31426	17.9907	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20211013	7.8	7.85	7.8	7.8	900	7.8
BSGA.US	Blue Safari Group Acquisition Corp. Class A Ordinary Share	20211013	9.93	9.93	9.93	9.93	6800	9.93
BSGAR.US	Blue Safari Group Acquisition Corp. Right	20211013	0.378	0.378	0.3201	0.322	3500	0.322	down	down	correct
BSGAU.US	Blue Safari Group Acquisition Corp. Unit	20211013	10.2	10.2	10.2	10.2	0	10.2
BSGM.US	BioSig Technologies Inc	20211013	2.4	2.55	2.35	2.51	105600	2.51	up	up	correct
BSKY.US	Big Sky Growth Partners Inc. Class A Common Stock	20211013	9.78	9.78	9.75	9.78	1600	9.78
BSKYU.US	Big Sky Growth Partners Inc	20211013	9.98	9.98	9.93	9.93	300	9.93	down	down	correct
BSQR.US	BSQUARE Corporation	20211013	2.28	2.45	2.26	2.43	655300	2.43	up	up	correct
BSRR.US	Sierra Bancorp	20211013	24.6	24.6	24.25	24.37	13270	24.1528	down	down	correct
BSVN.US	Bank7 Corp	20211013	23.31	23.31	23.31	23.31	437	23.1857
BSY.US	Bentley Systems Incorporated	20211013	58.17	58.17	56.78	57.2	675989	57.1655	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20211013	32.23	33.16	31.29	31.72	147700	31.72	down	down	correct
BTAQ.US	Burgundy Technology Acquisition Corporation	20211013	9.96	9.96	9.94	9.95	36200	9.95	down	down	correct
BTAQU.US	Burgundy Technology Acquisition Corporation	20211013	10.22	10.22	10.22	10.22	0	10.22
BTAQW.US	Burgundy Technology Acquisition Corporation	20211013	0.79	0.79	0.7	0.77	12275	0.77	down	down	correct
BTB.US	Bit Brother Limited	20211013	0.9	0.915	0.89	0.902	268600	0.902	up	up	correct
BTBT.US	Bit Digital Inc	20211013	10.623	11.2	9.75	11.03	11817200	11.03	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20211013	5.67	5.73	5.3101	5.34	121005	5.34	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20211013	3.11	3.189	2.95	3.15	181500	3.15	up	down	incorrect
BTNB.US	Bridgetown 2 Holdings Limited	20211013	9.92	9.95	9.92	9.935	25100	9.935	up	up	correct
BTRS.US	BTRS Holdings Inc	20211013	10.08	10.15	9.84	9.99	719064	9.99	down	down	correct
BTRSW.US	BTRS Holdings Inc	20211013	2.4	2.48	2.4	2.46	18436	2.46	up	up	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20211013	10	10.005	9.99	9.9901	68147	9.9901	down	down	correct
BTWN.US	Bridgetown Holdings Limited	20211013	9.81	9.83	9.81	9.81	169260	9.81
BTWNU.US	Bridgetown Holdings Limited	20211013	10.15	10.165	10.145	10.145	4100	10.145	down	down	correct
BTWNW.US	Bridgetown Holdings Limited	20211013	1.05	1.06	1.01	1.03	68500	1.03	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20211013	9	9.29	8.82	9.23	468400	9.23	up	up	correct
BUSE.US	First Busey Corporation	20211013	25.36	25.43	24.78	25.06	167202	24.8408	down	down	correct
BVS.US	Bioventus Inc	20211013	14.02	14.02	13.782	13.83	64000	13.83	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20211013	2.14	2.23	2.09	2.19	63500	2.19	up	down	incorrect
BWAC.US	Better World Acquisition Corp	20211013	10.07	10.08	10.07	10.08	120600	10.08	up	up	correct
BWACU.US	Better World Acquisition Corp	20211013	10.61	10.61	10.61	10.61	0	10.61
BWACW.US	Better World Acquisition Corp	20211013	0.601	0.6045	0.59	0.6	54095	0.6	down	down	correct
BWAY.US	BrainsWay Ltd	20211013	7.88	7.88	7.715	7.795	18100	7.795	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20211013	17.56	17.699	17.425	17.51	12800	17.51	down	up	incorrect
BWCAU.US	Blue Whale Acquisition Corp I	20211013	10.025	10.025	10.025	10.025	100	10.025
BWEN.US	Broadwind Inc	20211013	2.75	2.77	2.66	2.75	301200	2.75
BWFG.US	Bankwell Financial Group Inc	20211013	29.72	29.72	29.21	29.65	14905	29.4788	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20211013	14	14	13.875	14	8200	14
BWMX.US	Betterware de Mexico S.A.B. de C.V	20211013	34.32	35.6	34.13	35.35	33100	34.8232	up	up	correct
BXRX.US	Baudax Bio Inc	20211013	0.56	0.6	0.554	0.584	1844753	0.584	up	up	correct
BYFC.US	Broadway Financial Corporation	20211013	3.13	3.2	3.09	3.16	82200	3.16	up	up	correct
BYND.US	Beyond Meat Inc	20211013	104.53	106.22	103.3156	104.99	1601469	104.99	up	up	correct
BYRN.US	Byrna Technologies Inc	20211013	20.24	20.25	18.77	18.83	386600	18.83	down	up	incorrect
BYSI.US	BeyondSpring Inc	20211013	15.74	16.76	15.64	16.71	699500	16.71	up	up	correct
BYTS.US	BYTE Acquisition Corp	20211013	9.83	9.83	9.83	9.83	0	9.83
BYTSU.US	BYTE Acquisition Corp	20211013	10	10	10	10	200	10
BYTSW.US	BYTE Acquisition Corp	20211013	0.6001	0.6001	0.6001	0.6001	0	0.6001
BZ.US	Kanzhun Ltd ADR	20211013	33.5	34.2	32.34	34.02	711600	34.02	up	up	correct
BZUN.US	Baozun Inc	20211013	19	20.23	18.86	19.84	1023800	19.84	up	up	correct
CAAS.US	China Automotive Systems Inc	20211013	3.29	3.37	3.29	3.37	12300	3.37	up	up	correct
CABA.US	Cabaletta Bio Inc	20211013	11.84	12.04	11.48	11.79	40400	11.79	down	down	correct
CAC.US	Camden National Corporation	20211013	48.37	48.37	47.6985	47.82	13701	47.46	down	down	correct
CACC.US	Credit Acceptance Corporation	20211013	633.08	633.08	625.22	630.81	60100	630.81	down	down	correct
CADCX.US	CADCX	20211013	25.62	25.62	25.62	25.62	0	25.502
CADE.US	PA	20211013	26.34	26.45	26.26	26.31	14092	25.9786	down	down	correct
CADEX.US	CADEX	20211013	25.71	25.71	25.71	25.71	0	25.5919
CADFX.US	CION Ares Diversified Credit Fund W	20211013	25.96	25.96	25.96	25.96	0	25.842
CADL.US	Candel Therapeutics Inc. Common Stock	20211013	10.189	10.19	9.65	9.79	34500	9.79	down	down	correct
CADSX.US	CADSX	20211013	25.8	25.8	25.8	25.8	0	25.682
CADUX.US	CADUX	20211013	25.92	25.92	25.92	25.92	0	25.802
CADWX.US	CADWX	20211013	25.79	25.79	25.79	25.79	0	25.672
CAKE.US	The Cheesecake Factory Incorporated	20211013	45.4	45.4	43.6	43.93	1093100	43.93	down	up	incorrect
CALA.US	Calithera Biosciences Inc	20211013	2.09	2.15	2.04	2.06	395500	2.06	down	up	incorrect
CALB.US	California BanCorp	20211013	17.69	17.96	17.525	17.8	11400	17.8	up	up	correct
CALM.US	Cal	20211013	34.78	34.85	34.49	34.54	142800	34.54	down	down	correct
CALT.US	Calliditas Therapeutics AB (publ)	20211013	21.83	22.1	21.456	21.95	22500	21.95	up	up	correct
CAMP.US	CalAmp Corp	20211013	9.85	9.92	9.75	9.87	55600	9.87	up	down	incorrect
CAMT.US	Camtek Ltd	20211013	39.11	39.22	38.25	38.47	140400	38.47	down	down	correct
CAN.US	Canaan Inc	20211013	6.38	6.48	6.145	6.38	3578400	6.38
CANO.US	WT	20211013	3.2	3.49	3.1	3.49	174553	3.49	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20211013	4.03	4.16	3.97	4.12	161400	4.12	up	down	incorrect
CAR.US	Avis Budget Group Inc	20211013	154.14	154.14	142.86	149.86	3223100	149.86	down	down	correct
CARA.US	Cara Therapeutics Inc	20211013	13.73	13.8	13.29	13.35	434000	13.35	down	down	correct
CARE.US	Carter Bankshares Inc	20211013	14.11	14.7	13.93	14.7	62200	14.7	up	up	correct
CARG.US	CarGurus Inc	20211013	34.31	34.79	34.01	34.49	901200	34.49	up	up	correct
CARV.US	Carver Bancorp Inc	20211013	17.06	17.65	16.67	17.16	102600	17.16	up	down	incorrect
CASA.US	Casa Systems Inc	20211013	6.48	6.54	6.4	6.5	113200	6.5	up	up	correct
CASH.US	Meta Financial Group Inc	20211013	58.99	59.43	58.39	59.29	185613	59.2394	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20211013	1.16	1.21	1.15	1.19	1382500	1.19	up	up	correct
CASS.US	Cass Information Systems Inc	20211013	41.4	41.88	41.18	41.88	24216	41.5932	up	up	correct
CASY.US	Casey's General Stores Inc	20211013	187.28	187.28	184.66	186.29	117587	185.9441	down	down	correct
CATB.US	Catabasis Pharmaceuticals Inc	20211013	7.6431	7.68	7.4	7.53	31366	7.53	down	up	incorrect
CATC.US	Cambridge Bancorp	20211013	88.4	88.4	87.28	87.4	3259	86.8405	down	up	incorrect
CATY.US	Cathay General Bancorp	20211013	41.32	41.32	40.44	41.16	174173	41.16	down	down	correct
CBAN.US	Colony Bankcorp Inc	20211013	18.71	18.97	18.53	18.76	19765	18.6603	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20211013	2.38	2.3961	2.25	2.3	853686	2.3	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20211013	4.24	4.26	4.08	4.1	305100	4.1	down	down	correct
CBFV.US	CB Financial Services Inc	20211013	23.5	24.2	23.4083	23.76	3588	23.5208	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20211013	4.1	4.15	3.94	4.1	174000	4.1
CBLI.US	Cleveland BioLabs Inc	20211013	3	3.3	2.89	3.11	530879	3.11	up	up	correct
CBMB.US	CBM Bancorp Inc	20211013	16	16.25	16	16.25	3300	16.25	up	up	correct
CBNK.US	Capital Bancorp Inc	20211013	24.39	24.39	24.125	24.25	3711	24.2058	down	down	correct
CBOE.US	Cboe Global Markets Inc	20211013	125.36	125.695	123.4701	124.96	247092	124.96	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20211013	137.55	138.5601	134.37	135.38	302678	134.064	down	down	correct
CBSH.US	Commerce Bancshares Inc	20211013	69.84	69.969	68.09	69.25	247774	65.692	down	down	correct
CBTX.US	CBTX Inc	20211013	26.37	26.69	26.31	26.6	19311	26.6	up	up	correct
CCAC.US	WT	20211013	0.721	0.721	0.7	0.7028	88439	0.7028	down	down	correct
CCAIU.US	Cascadia Acquisition Corp Unit	20211013	9.935	9.945	9.88	9.92	1100	9.92	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20211013	20.08	21.484	20.08	20.41	95800	19.8936	up	up	correct
CCB.US	Coastal Financial Corporation	20211013	33.275	33.275	32.47	32.63	10400	32.63	down	down	correct
CCBG.US	Capital City Bank Group Inc	20211013	26.01	26.22	25.9	26.22	32748	26.0687	up	up	correct
CCCC.US	C4 Therapeutics Inc	20211013	41.7	41.8	40.57	41.58	172300	41.58	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20211013	31.49	31.6499	31.395	31.49	26661	30.915
CCEL.US	Cryo	20211013	12.32	12.4	12.31	12.4	3900	12.4	up	down	incorrect
CCEP.US	Coca	20211013	53.38	54.38	53.23	54.25	1757035	52.6679	up	up	correct
CCLFX.US	CCLFX	20211013	10.67	10.67	10.67	10.67	0	10.4837
CCLP.US	CSI Compressco LP	20211013	1.72	1.72	1.66	1.7	22200	1.7	down	down	correct
CCMP.US	CMC Materials Inc	20211013	121.04	122.37	120.58	120.74	110138	120.4395	down	down	correct
CCNC.US	Code Chain New Continent Limited	20211013	1.24	1.35	1.18	1.27	1048600	1.27	up	up	correct
CCNE.US	CNB Financial Corporation	20211013	24.61	24.78	24.2401	24.63	24516	24.468	up	up	correct
CCNEP.US	CNB Financial Corporation	20211013	27.52	27.65	27.52	27.65	1900	27.2112	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20211013	73.87	73.87	72.32	72.93	128574	72.1636	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20211013	21.97	22.15	21.27	21.46	168300	21.46	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20211013	61.56	66.56	61.08	66.09	419200	66.09	up	up	correct
CCSIV.US	Consensus Cloud Solutions Inc. Common Stock When	20211013	61.56	66.5599	61.08	66.09	419541	66.09	up	up	correct
CCXI.US	ChemoCentryx Inc	20211013	35.5	37.22	34.61	36.91	3908300	36.91	up	up	correct
CD.US	Chindata Group Holdings Limited	20211013	9.26	9.45	9.11	9.35	2665161	9.35	up	up	correct
CDAK.US	Codiak BioSciences Inc	20211013	14.87	15.28	14.6	15.01	24100	15.01	up	up	correct
CDEV.US	Centennial Resource Development Inc	20211013	6.96	7.02	6.67	7	5859900	7	up	up	correct
CDK.US	CDK Global Inc	20211013	43.71	44.29	43.52	44.24	678425	44.072	up	up	correct
CDLX.US	Cardlytics Inc	20211013	83.48	83.71	81.83	82.65	175000	82.65	down	down	correct
CDMO.US	Avid Bioservices Inc	20211013	23.24	23.5	23.14	23.42	277800	23.42	up	up	correct
CDNA.US	CareDx Inc	20211013	66.14	69.48	65.94	69.39	437700	69.39	up	up	correct
CDNS.US	Cadence Design Systems Inc	20211013	151.72	154.36	151.06	153.5	1166000	153.5	up	down	incorrect
CDTX.US	Cidara Therapeutics Inc	20211013	1.67	1.88	1.67	1.84	671500	1.84	up	up	correct
CDW.US	CDW Corporation	20211013	174.495	175.63	172.88	174.02	761936	173.5765	down	down	correct
CDXC.US	ChromaDex Corporation	20211013	6.7	6.72	6.48	6.61	205700	6.61	down	up	incorrect
CDXS.US	Codexis Inc	20211013	31.2	31.38	29.98	30.18	782300	30.18	down	down	correct
CDZI.US	Cadiz Inc	20211013	7.33	7.4	7.19	7.35	181100	7.35	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20211013	24.5	24.727	24.5	24.6	2200	24.6	up	up	correct
CECE.US	CECO Environmental Corp	20211013	6.99	7.07	6.92	6.98	49900	6.98	down	down	correct
CEDAX.US	CEDAX	20211013	29.35	29.35	29.35	29.35	0	29.35
CEDIX.US	Destra International & Event	20211013	29.35	29.35	29.35	29.35	0	21.8089
CEDLX.US	CEDLX	20211013	29.32	29.32	29.32	29.32	0	29.32
CEDTX.US	CEDTX	20211013	29.28	29.28	29.28	29.28	0	29.28
CELC.US	Celcuity Inc	20211013	17.45	19.1	17.4	18.86	34200	18.86	up	up	correct
CELH.US	Celsius Holdings Inc	20211013	97.5	99.48	94.84	95.54	625900	95.54	down	down	correct
CELU.US	Celularity Inc	20211013	6.96	7.11	6.88	7.07	58600	7.07	up	up	correct
CELUW.US	Celularity Inc	20211013	0.96	1.2	0.96	1.16	69021	1.16	up	up	correct
CEMI.US	Chembio Diagnostics Inc	20211013	2.45	2.55	2.43	2.55	754800	2.55	up	up	correct
CENQ.US	CENAQ Energy Corp. Class A Ordinary Shares	20211013	9.875	9.875	9.87	9.87	408900	9.87	down	down	correct
CENQU.US	CENAQ Energy Corp Unit	20211013	10.13	10.16	10.13	10.15	5100	10.15	up	up	correct
CENQW.US	CENAQ Energy Corp. Warrant	20211013	0.4	0.4	0.4	0.4	8097	0.4
CENT.US	Central Garden & Pet Company	20211013	48.94	49.06	48.25	48.75	63100	48.75	down	down	correct
CENTA.US	Central Garden & Pet Company	20211013	44.17	44.26	43.46	44.19	107200	44.19	up	up	correct
CENX.US	Century Aluminum Company	20211013	15.88	16.04	15.35	15.83	1433900	15.83	down	down	correct
CERC.US	Cerecor Inc	20211013	2.26	2.28	2.22	2.26	187175	2.26
CERE.US	Cerevel Therapeutics Holdings Inc	20211013	32.26	33.74	32.08	32.99	157582	32.99	up	up	correct
CERN.US	Cerner Corporation	20211013	70.43	70.86	69.95	70.7	2152126	70.492	up	up	correct
CERS.US	Cerus Corporation	20211013	6.14	6.23	6.07	6.12	800900	6.12	down	down	correct
CERT.US	Certara Inc	20211013	35.64	38.11	35.25	37.76	844900	37.76	up	up	correct
CETX.US	Cemtrex Inc	20211013	0.92	1.08	0.913	1.035	1209900	1.035	up	up	correct
CETXP.US	Cemtrex Inc	20211013	1.79	1.79	1.65	1.65	1000	1.65	down	down	correct
CETXW.US	Cemtrex Inc. Series 1 Warrant	20211013	0.1	0.1444	0.0998	0.1245	103580	0.1245	up	down	incorrect
CEVA.US	CEVA Inc	20211013	41.73	42.42	41.56	41.6	82300	41.6	down	up	incorrect
CFAC.US	CF Finance Acquisition Corp. III	20211013	950	1040	950	1040	2064	1040	up	up	correct
CFB.US	CrossFirst Bankshares Inc	20211013	13.36	13.42	12.815	13.39	28200	13.39	up	up	correct
CFBK.US	CF Bankshares Inc	20211013	20.1	20.1	20.1	20.1	94	20.0607
CFFE.US	CF Acquisition Corp. VIII	20211013	9.89	9.89	9.89	9.89	700	9.89
CFFEU.US	CF Acquisition Corp. VIII	20211013	10.1	10.1	10.086	10.086	1000	10.086	down	down	correct
CFFEW.US	CF Acquisition Corp. VIII	20211013	1.11	1.11	1.11	1.11	168	1.11
CFFI.US	C&F Financial Corporation	20211013	51.1	51.6	50.53	51.49	6044	51.0827	up	down	incorrect
CFFN.US	Capitol Federal Financial Inc	20211013	11.68	11.7	11.51	11.69	559293	11.6115	up	down	incorrect
CFFVU.US	CF Acquisition Corp. V	20211013	10.2	10.2	10.2	10.2	0	10.2
CFFVW.US	CF Acquisition Corp. V	20211013	0.95	0.95	0.95	0.95	212	0.95
CFIV.US	CF Acquisition Corp. IV	20211013	9.73	9.77	9.73	9.76	11600	9.76	up	up	correct
CFIVU.US	CF Acquisition Corp. IV	20211013	10	10	10	10	700	10
CFIVW.US	CF Acquisition Corp. IV	20211013	0.83	0.839	0.8	0.83	5900	0.83
CFLT.US	Confluent Inc. Class A Common Stock	20211013	64.45	67.7	64.129	66.5	1056200	66.5	up	up	correct
CFMS.US	Conformis Inc	20211013	1.26	1.28	1.229	1.24	1113000	1.24	down	down	correct
CFRX.US	ContraFect Corporation	20211013	3.94	4.38	3.9	4.05	534700	4.05	up	up	correct
CFV.US	CF Acquisition Corp. V	20211013	9.94	9.94	9.93	9.93	800	9.93	down	down	correct
CFVI.US	CF Acquisition Corp. VI	20211013	9.73	9.73	9.73	9.73	0	9.73
CFVIU.US	CF Acquisition Corp. VI	20211013	9.89	9.89	9.89	9.89	300	9.89
CG.US	The Carlyle Group Inc	20211013	49.44	49.98	49.03	49.85	824174	49.6417	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20211013	26.19	26.45	26.119	26.45	23800	26.156	up	up	correct
CGBD.US	TCG BDC Inc	20211013	13.65	13.81	13.64	13.76	202884	13.3748	up	up	correct
CGC.US	Canopy Growth Corporation	20211013	13.1	13.48	13.1	13.29	2367400	13.29	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20211013	24.58	24.58	24.58	24.58	0	24.58
CGEM.US	Cullinan Oncology Inc	20211013	23.355	23.58	22.71	23.16	229500	23.16	down	up	incorrect
CGEN.US	Compugen Ltd	20211013	6.13	6.66	6.13	6.53	956400	6.53	up	down	incorrect
CGNT.US	Cognyte Software Ltd	20211013	22.15	22.94	21.845	22.58	1090293	22.58	up	up	correct
CGNX.US	Cognex Corporation	20211013	80.77	80.77	79.77	80.27	345399	80.2059	down	down	correct
CGO.US	Calamos Global Total Return Fund	20211013	15.26	15.4999	15.0132	15.34	41625	15.0498	up	down	incorrect
CGRN.US	Capstone Green Energy Corporation	20211013	5.15	5.25	5.02	5.23	92800	5.23	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20211013	12.3	12.48	12.05	12.2	92000	12.2	down	up	incorrect
CHCI.US	Comstock Holding Companies Inc	20211013	4.57	4.57	4.41	4.41	8100	4.41	down	down	correct
CHCO.US	City Holding Company	20211013	77.83	77.83	76.46	76.98	37700	76.4	down	up	incorrect
CHDN.US	Churchill Downs Incorporated	20211013	248.98	252.73	247.5001	250.36	198639	249.5925	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20211013	33.65	33.68	32.79	33.57	124100	33.57	down	down	correct
CHEK.US	Check	20211013	0.869	0.87	0.827	0.851	419200	0.851	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20211013	15.4	15.47	15.25	15.28	142921	15.0021	down	up	incorrect
CHK.US	Chesapeake Energy Corporation	20211013	61.9	62.82	61.13	62.05	1199577	61.6066	up	up	correct
CHKEL.US	Chesapeake Energy Corporation	20211013	29.47	29.47	28.37	29.25	3500	29.25	down	down	correct
CHKEW.US	Chesapeake Energy Corporation	20211013	36.01	36.92	36.01	36.92	157600	36.92	up	up	correct
CHKEZ.US	Chesapeake Energy Corporation	20211013	32.13	33.23	31.91	32.8	700	32.8	up	down	incorrect
CHKP.US	Check Point Software Technologies Ltd	20211013	120.32	121.7	119.96	120.96	655200	120.96	up	up	correct
CHMG.US	Chemung Financial Corporation	20211013	46.66	46.66	46.4	46.4	335	46.0842	down	down	correct
CHNG.US	Change Healthcare Inc	20211013	20.6	20.82	20.48	20.49	2659800	20.49	down	down	correct
CHNGU.US	Change Healthcare Inc	20211013	68.42	68.42	68.39	68.39	341000	67.6384	down	down	correct
CHNR.US	China Natural Resources Inc	20211013	1.28	1.29	1.17	1.22	128300	1.22	down	down	correct
CHPM.US	CHP Merger Corp	20211013	10.03	10.03	10.02	10.02	25100	10.02	down	up	incorrect
CHPMU.US	CHP Merger Corp	20211013	10.35	10.35	10.35	10.35	0	10.35
CHPMW.US	CHP Merger Corp	20211013	0.55	0.55	0.5156	0.52	36201	0.52	down	down	correct
CHRS.US	Coherus BioSciences Inc	20211013	17.6	17.77	17.43	17.48	227800	17.48	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20211013	90.78	92.16	89.82	91.49	718028	90.99	up	up	correct
CHSCL.US	CHS Inc	20211013	28.7	28.9089	28.54	28.55	75482	28.0858	down	down	correct
CHSCM.US	CHS Inc	20211013	27.81	28.1	27.76	27.76	21126	27.339	down	down	correct
CHSCN.US	CHS Inc	20211013	27.55	27.89	27.55	27.65	34047	27.2015	up	up	correct
CHSCO.US	CHS Inc	20211013	27.96	28.26	27.95	28.16	27399	27.6668	up	up	correct
CHSCP.US	CHS Inc	20211013	30.12	30.5987	30.12	30.42	22567	29.9267	up	up	correct
CHTR.US	Charter Communications Inc	20211013	697.13	699	688.61	696.23	812000	696.23	down	down	correct
CHUY.US	Chuy's Holdings Inc	20211013	31.17	31.78	30.31	30.47	45300	30.47	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20211013	9.67	9.74	9.62	9.7	43169	9.5025	up	up	correct
CHWA.US	CHW Acquisition Corporation Ordinary Share	20211013	9.75	9.75	9.72	9.74	327200	9.74	down	down	correct
CHWAU.US	CHW Acquisition Corp Unit	20211013	10.02	10.18	10.02	10.08	162700	10.08	up	up	correct
CHWAW.US	CHW Acquisition Corporation Warrant	20211013	0.3851	0.4	0.375	0.4	161400	0.4	up	down	incorrect
CHX.US	ChampionX Corporation	20211013	25.08	25.31	24.34	25.22	755000	25.22	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20211013	15.91	15.99	15.84	15.86	104418	15.5705	down	down	correct
CIDM.US	Cinedigm Corp	20211013	2.3	2.39	2.16	2.18	14526900	2.18	down	down	correct
CIFR.US	Cipher Mining Inc	20211013	5.545	5.78	5.13	5.53	3360000	5.53	down	up	incorrect
CIFRW.US	Cipher Mining Inc	20211013	1.27	1.4599	1.26	1.45	28837	1.45	up	up	correct
CIGI.US	Colliers International Group Inc	20211013	136.61	138.54	134.8	138.08	58041	137.9393	up	up	correct
CIH.US	China Index Holdings Limited	20211013	1.5	1.58	1.5	1.51	19200	1.51	up	up	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20211013	0.0072	0.0072	0.0072	0.0072	0	0.0072
CIIGU.US	CIIG Capital Partners II Inc Unit	20211013	10.09	10.145	10.09	10.11	290500	10.11	up	down	incorrect
CINF.US	Cincinnati Financial Corporation	20211013	117.93	117.95	116.36	116.99	355328	116.354	down	down	correct
CIVB.US	Civista Bancshares Inc	20211013	24.96	24.96	24.54	24.62	20053	24.4838	down	down	correct
CIZN.US	Citizens Holding Company	20211013	18.34	18.52	18.28	18.37	14620	18.1291	up	up	correct
CJJD.US	China Jo	20211013	0.62	0.64	0.6	0.61	95600	0.61	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20211013	3.27	3.36	3.24	3.36	395100	3.36	up	up	correct
CLAQ.US	CleanTech Acquisition Corp. Common stock	20211013	9.94	9.94	9.94	9.94	1000	9.94
CLAQR.US	CleanTech Acquisition Corp. Rights	20211013	0.2005	0.2005	0.2005	0.2005	232008	0.2005
CLAQU.US	CleanTech Acquisition Corp. Units	20211013	10.03	10.03	10.03	10.03	300	10.03
CLAQW.US	CleanTech Acquisition Corp. Warrant	20211013	0.4699	0.4699	0.4489	0.4598	110406	0.4598	down	down	correct
CLAR.US	Clarus Corporation	20211013	27.27	27.4499	26.86	27.01	65718	26.9868	down	down	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20211013	10.15	10.15	10.15	10.15	0	10.15
CLAYW.US	Chavant Capital Acquisition Corp. Warrants	20211013	0.44	0.44	0.44	0.44	1765	0.44
CLBK.US	Columbia Financial Inc	20211013	18.68	18.69	18.462	18.63	43200	18.63	down	down	correct
CLBS.US	Caladrius Biosciences Inc	20211013	1.19	1.24	1.17	1.21	341200	1.21	up	up	correct
CLBT.US	Cellebrite DI	20211013	10.39	10.39	9.82	9.98	163700	9.98	down	up	incorrect
CLBTW.US	Cellebrite DI Equity Warrants	20211013	2.55	2.67	2.45	2.47	114060	2.47	down	up	incorrect
CLDB.US	Cortland Bancorp	20211013	28.84	28.9	28.49	28.9	16800	28.9	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20211013	51.16	51.77	47.71	47.75	633600	47.75	down	up	incorrect
CLEU.US	China Liberal Education Holdings Limited	20211013	2.23	2.3	2.15	2.3	286900	2.3	up	up	correct
CLFD.US	Clearfield Inc	20211013	52.18	52.72	51.53	52.33	70800	52.33	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20211013	17	17	16.25	16.58	8000	16.58	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20211013	2.03	2.06	1.95	1.99	75400	1.99	down	down	correct
CLLS.US	Cellectis S.A	20211013	9.77	9.89	9.33	9.62	468500	9.62	down	up	incorrect
CLMT.US	Calumet Specialty Products Partners L.P	20211013	10.78	11.06	10.6	10.91	176200	10.91	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20211013	9.01	9.23	8.71	9.14	5092100	9.14	up	up	correct
CLNN.US	Clene Inc	20211013	6.35	6.54	6.31	6.49	108200	6.49	up	up	correct
CLNNW.US	Clene Inc	20211013	0.7	0.7199	0.6613	0.6998	8358	0.6998	down	down	correct
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20211013	9.97	9.99	9.96	9.96	1800	9.96	down	down	correct
CLOER.US	Clover Leaf Capital Corp. Rights	20211013	0.382	0.382	0.382	0.382	2660	0.382
CLOEU.US	Clover Leaf Capital Corp. Unit	20211013	10.3	10.3	10.3	10.3	0	10.3
CLOV.US	Clover Health Investments Corp	20211013	8.01	8.065	7.85	8.05	7636463	8.05	up	up	correct
CLPS.US	CLPS Incorporation	20211013	2.84	3.09	2.81	3.05	110900	3.05	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20211013	17.25	17.5	17.03	17.24	81100	17.24	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20211013	0.91	0.93	0.89	0.92	177200	0.92	up	up	correct
CLRM.US	Clarim Acquisition Corp	20211013	9.74	9.74	9.74	9.74	100	9.74
CLRMU.US	Clarim Acquisition Corp	20211013	9.92	9.92	9.92	9.92	0	9.92
CLRMW.US	Clarim Acquisition Corp	20211013	0.58	0.6082	0.5528	0.5778	82470	0.5778	down	down	correct
CLRO.US	ClearOne Inc	20211013	2.19	2.22	2.15	2.17	12900	2.17	down	down	correct
CLSD.US	Clearside Biomedical Inc	20211013	5.64	5.723	5.44	5.65	459700	5.65	up	up	correct
CLSK.US	CleanSpark Inc	20211013	14.26	15.19	13.66	15.17	1977800	15.17	up	down	incorrect
CLSN.US	Celsion Corporation	20211013	0.98	1.05	0.98	1.05	1384800	1.05	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20211013	13.37	13.74	13.31	13.56	1345764	13.56	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20211013	7.12	7.154	6.92	6.93	74900	6.93	down	down	correct
CLVRW.US	Clever Leaves Holdings Inc	20211013	0.95	0.998	0.88	0.977	96600	0.977	up	up	correct
CLVS.US	Clovis Oncology Inc	20211013	4.37	4.5	4.35	4.46	2229200	4.46	up	up	correct
CLWT.US	Euro Tech Holdings Company Limited	20211013	3.45	3.74	3.4	3.73	26000	3.73	up	up	correct
CLXT.US	Calyxt Inc	20211013	2.97	3.06	2.97	3	106400	3	up	up	correct
CMAX.US	CareMax Inc	20211013	8.14	8.46	7.95	8.08	202400	8.08	down	down	correct
CMAXW.US	CareMax Inc	20211013	2.28	2.3	2.28	2.3	600	2.3	up	up	correct
CMBM.US	Cambium Networks Corporation	20211013	33.07	33.75	32.88	33.26	125100	33.26	up	down	incorrect
CMCO.US	Columbus McKinnon Corporation	20211013	50.94	50.96	48.51	48.84	70491	48.7814	down	down	correct
CMCSA.US	Comcast Corporation	20211013	53.24	53.3	52.11	52.69	19948200	52.69	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20211013	9.08	9.1	8.77	8.78	49951	8.6875	down	down	correct
CME.US	CME Group Inc	20211013	201.79	204.71	199.5	204.26	1540332	200.5794	up	down	incorrect
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20211013	18	18.5	17.97	18.38	324800	18.38	up	up	correct
CMLS.US	Cumulus Media Inc	20211013	12.88	13.14	12.504	12.86	34800	12.86	down	down	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20211013	9.95	9.95	9.915	9.94	440400	9.94	down	down	correct
CMLTU.US	CM Life Sciences III Inc	20211013	10.23	10.3	10.23	10.29	8100	10.29	up	up	correct
CMLTW.US	CM Life Sciences III Inc. Warrant	20211013	2.13	2.13	1.79	1.835	11788	1.835	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20211013	9.1	9.76	8.863	9.41	54400	9.41	up	up	correct
CMPI.US	Checkmate Pharmaceuticals Inc	20211013	4.002	4.04	3.91	4.03	15800	4.03	up	up	correct
CMPR.US	Cimpress plc	20211013	85.39	86.15	83.93	84.89	50300	84.89	down	down	correct
CMPS.US	COMPASS Pathways plc	20211013	32.13	32.35	31.29	31.57	228937	31.57	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20211013	3.2	3.2	3.16	3.16	1092	3.16	down	down	correct
CMRX.US	Chimerix Inc	20211013	5.74	6.08	5.65	5.98	755200	5.98	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20211013	23	23	22.4	22.75	118200	22.75	down	down	correct
CNBKA.US	Century Bancorp Inc	20211013	115.21	115.21	115.12	115.12	2100	115.12	down	up	incorrect
CNCE.US	Concert Pharmaceuticals Inc	20211013	2.85	3.08	2.84	3.04	117300	3.04	up	up	correct
CNDT.US	Conduent Incorporated	20211013	6.67	6.74	6.59	6.74	735000	6.74	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20211013	1.21	1.21	1.17	1.18	325700	1.18	down	up	incorrect
CNEY.US	CN Energy Group. Inc	20211013	6.38	6.65	6.203	6.4	77500	6.4	up	up	correct
CNFR.US	Conifer Holdings Inc	20211013	2.65	2.76	2.56	2.695	11900	2.695	up	up	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20211013	24.82	24.8928	24.82	24.8928	1201	24.4687	up	up	correct
CNNB.US	Cincinnati Bancorp Inc	20211013	14.73	14.73	14.73	14.73	500	14.73
CNOB.US	ConnectOne Bancorp Inc	20211013	31.87	32.005	30.99	31.65	58332	31.5316	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20211013	26.79	26.94	26.62	26.67	10100	26.2984	down	down	correct
CNRLX.US	CNRLX	20211013	12.13	12.13	12.13	12.13	0	12.13
CNROX.US	CNROX	20211013	10.79	10.79	10.79	10.79	0	10.79
CNSL.US	Consolidated Communications Holdings Inc	20211013	9.33	9.43	9.28	9.35	172000	9.35	up	up	correct
CNSP.US	CNS Pharmaceuticals Inc	20211013	1.48	1.54	1.471	1.54	61600	1.54	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20211013	14.22	16.36	13.61	16.11	493500	16.11	up	down	incorrect
CNTB.US	Connect Biopharma Holdings Limited	20211013	16.89	17.2	14.68	15.33	166156	15.33	down	down	correct
CNTG.US	Centogene N.V	20211013	10.15	10.32	9.95	10	23500	10	down	up	incorrect
CNTQ.US	Chardan NexTech Acquisition 2 Corp. Class A Common Stock	20211013	9.94	9.94	9.94	9.94	0	9.94
CNTQU.US	Chardan NexTech Acquisition 2 Corp. Unit	20211013	10.25	10.25	10.25	10.25	0	10.25
CNTQW.US	Chardan NexTech Acquisition 2 Corp. Warrant	20211013	0.4744	0.4744	0.4744	0.4744	262	0.4744
CNTY.US	Century Casinos Inc	20211013	14.64	14.67	14.18	14.62	71100	14.62	down	down	correct
CNXC.US	Concentrix Corporation	20211013	180.68	182.468	179.41	181.77	111800	181.5234	up	up	correct
CNXN.US	PC Connection Inc	20211013	44.1	44.16	43.3382	43.72	21081	42.8398	down	up	incorrect
COCP.US	Cocrystal Pharma Inc	20211013	0.94	0.97	0.94	0.95	454400	0.95	up	up	correct
CODA.US	Coda Octopus Group Inc	20211013	8.85	8.8578	8.81	8.8578	1300	8.8578	up	up	correct
CODX.US	Co	20211013	8.62	8.81	8.56	8.68	209000	8.68	up	down	incorrect
COF.US	PN	20211013	24.82	25.05	24.82	25.05	127235	24.6916	up	down	incorrect
COFS.US	ChoiceOne Financial Services Inc	20211013	24.49	24.49	24.3	24.48	4726	24.2391	down	down	correct
COGT.US	Cogent Biosciences Inc	20211013	8.4	8.88	8.4	8.82	334405	8.82	up	up	correct
COHR.US	Coherent Inc	20211013	250.02	250.77	248.89	250.01	66200	250.01	down	down	correct
COHU.US	Cohu Inc	20211013	30.48	30.79	29.92	30.05	285900	30.05	down	down	correct
COIN.US	Coinbase Global Inc	20211013	246.5	249.73	244.56	246.78	2886897	246.78	up	up	correct
COKE.US	Coca	20211013	400.2	402.565	395.91	400.77	11182	400.5182	up	up	correct
COLB.US	Columbia Banking System Inc	20211013	33.7	34.43	32.95	34.42	3042400	34.42	up	up	correct
COLI.US	Colicity Inc	20211013	9.745	9.76	9.71	9.71	7200	9.71	down	up	incorrect
COLIU.US	Colicity Inc	20211013	9.89	9.89	9.882	9.882	1700	9.882	down	down	correct
COLIW.US	Colicity Inc	20211013	0.8683	0.8699	0.8	0.8002	10321	0.8002	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20211013	20.86	20.96	20.52	20.93	152900	20.93	up	up	correct
COLM.US	Columbia Sportswear Company	20211013	95.6	95.8	94.46	95.5	215522	95.2668	down	down	correct
COMM.US	CommScope Holding Company Inc	20211013	11.77	11.91	11.54	11.71	2729700	11.71	down	down	correct
COMS.US	COMSovereign Holding Corp	20211013	1.36	1.36	1.315	1.34	152600	1.34	down	down	correct
COMSW.US	COMSovereign Holding Corp	20211013	0.4	0.4001	0.36	0.3645	11468	0.3645	down	up	incorrect
CONE.US	CyrusOne Inc	20211013	74.59	76.76	74.35	76.2	710400	76.2	up	up	correct
CONN.US	Conn's Inc	20211013	22.31	22.35	21.71	22.05	184500	22.05	down	down	correct
CONX.US	CONX Corp	20211013	9.81	9.82	9.81	9.81	21400	9.81
CONXU.US	CONX Corp	20211013	10.04	10.06	10.04	10.05	15600	10.05	up	up	correct
CONXW.US	CONX Corp	20211013	1.03	1.0501	1.03	1.05	41142	1.05	up	up	correct
COOLU.US	Corner Growth Acquisition Corp	20211013	10	10	10	10	0	10
COOLW.US	Corner Growth Acquisition Corp	20211013	0.88	0.88	0.88	0.88	0	0.88
COOP.US	Mr. Cooper Group Inc	20211013	41.51	42.47	41.33	42.31	1109800	42.31	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20211013	21.3	21.46	20.93	21.08	300900	21.08	down	down	correct
COST.US	Costco Wholesale Corporation	20211013	448.54	450.51	444.07	445.3	1622100	444.5808	down	down	correct
COUP.US	Coupa Software Incorporated	20211013	242.11	250.82	239.9	250.77	2275800	250.77	up	up	correct
COVA.US	COVA Acquisition Corp	20211013	9.73	9.75	9.72	9.75	26100	9.75	up	up	correct
COVAU.US	COVA Acquisition Corp	20211013	9.98	9.99	9.98	9.99	19300	9.99	up	up	correct
COVAW.US	COVA Acquisition Corp	20211013	0.532	0.5956	0.532	0.56	13995	0.56	up	up	correct
COWN.US	Cowen Inc	20211013	35.13	35.34	34.455	35.25	179753	35.1544	up	up	correct
COWNL.US	Cowen Group Inc	20211013	28.08	28.08	27.505	27.64	10611	27.1404	down	down	correct
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20211013	9.8	9.8	9.8	9.8	0	9.8
CPAR.US	Catalyst Partners Acquisition Corp	20211013	9.7	9.75	9.7	9.75	310200	9.75	up	up	correct
CPARU.US	Catalyst Partners Acquisition Corp	20211013	9.92	10	9.85	9.85	1100	9.85	down	down	correct
CPARW.US	Catalyst Partners Acquisition Corp	20211013	0.84	0.89	0.825	0.825	25000	0.825	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20211013	16.05	16.05	16.05	16.05	200	16.05
CPIX.US	Cumberland Pharmaceuticals Inc	20211013	2.69	2.73	2.69	2.7	17600	2.7	up	up	correct
CPLP.US	Capital Product Partners L.P	20211013	13.38	13.4	13.01	13.19	64677	13.0929	down	up	incorrect
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20211013	2.9	2.92	2.84	2.89	66000	2.89	down	down	correct
CPRDX.US	CPRDX	20211013	11.94	11.94	11.94	11.94	0	11.842
CPREX.US	CPREX	20211013	11.95	11.95	11.95	11.95	0	11.848
CPRSX.US	CPRSX	20211013	11.95	11.95	11.95	11.95	0	11.865
CPRT.US	Copart Inc	20211013	139.63	140.15	137.98	139.82	576100	139.82	up	down	incorrect
CPRTX.US	CPRTX	20211013	11.93	11.93	11.93	11.93	0	11.8434
CPRX.US	Catalyst Pharmaceuticals Inc	20211013	6.33	6.33	6.08	6.14	673100	6.14	down	down	correct
CPSH.US	CPS Technologies Corporation	20211013	4.93	5.31	4.92	5.18	134400	5.18	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20211013	35.98	36.68	35.95	36.43	60300	36.43	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20211013	5.95	5.96	5.91	5.91	4900	5.91	down	down	correct
CPTAG.US	Capitala Finance Corp	20211013	25.41	25.99	25.37	25.645	1566	25.2872	up	up	correct
CPTAL.US	Capitala Finance Corp	20211013	25.3	25.4079	25.2	25.4079	3240	25.0369	up	up	correct
CPUH.US	UN	20211013	9.95	10	9.95	9.99	856645	9.99	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20211013	20.75	20.8	20.73	20.78	38600	20.3461	up	up	correct
CRAI.US	CRA International Inc	20211013	106.48	106.9699	104.69	105.5	17676	105.1632	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20211013	1.02	1.03	1.02	1.02	256600	1.02
CRBU.US	Caribou Biosciences Inc	20211013	20.58	21.3	20.24	20.78	463100	20.78	up	up	correct
CRCT.US	Cricut Inc	20211013	26.79	27.32	26.18	27	308700	27	up	up	correct
CRDF.US	Cardiff Oncology Inc	20211013	6.65	6.65	6.4	6.42	447600	6.42	down	up	incorrect
CRDFX.US	CRDFX	20211013	24.59	24.59	24.59	24.59	0	24.59
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20211013	24.58	24.58	24.58	24.58	0	24.58
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20211013	3.5	3.5	3.27	3.43	377800	3.43	down	down	correct
CRDLX.US	CRDLX	20211013	24.58	24.58	24.58	24.58	0	24.58
CRDTX.US	Griffin Inst Access Credit Fund CL A	20211013	24.58	24.58	24.58	24.58	0	24.58
CREDX.US	CREDX	20211013	10.14	10.14	10.14	10.14	0	9.9975
CREG.US	China Recycling Energy Corporation	20211013	6.11	6.22	6.11	6.16	42700	6.16	up	up	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20211013	0.2225	0.2225	0.2225	0.2225	450	0.2225
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20211013	5.29	5.29	5.01	5.04	63100	5.04	down	down	correct
CREX.US	Creative Realities Inc	20211013	1.41	1.44	1.39	1.44	17700	1.44	up	up	correct
CREXW.US	Creative Realities Inc. WT EXP 110922	20211013	0.2	0.2	0.2	0.2	1626	0.2
CRIS.US	Curis Inc	20211013	7.84	7.85	7.49	7.57	791000	7.57	down	up	incorrect
CRKN.US	Crown ElectroKinetics Corp	20211013	4.1	4.1	3.77	4.05	59300	4.05	down	down	correct
CRMD.US	CorMedix Inc	20211013	4.9	4.94	4.78	4.85	101000	4.85	down	down	correct
CRMT.US	America's Car	20211013	116.14	116.36	110.93	113.41	99000	113.41	down	down	correct
CRNC.US	Cerence Inc	20211013	88.09	92.74	88.09	91.49	404600	91.49	up	up	correct
CRNT.US	Ceragon Networks Ltd	20211013	3.38	3.4	3.34	3.39	266800	3.39	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20211013	19.67	19.8	19.26	19.59	57200	19.59	down	up	incorrect
CRON.US	Cronos Group Inc	20211013	5.42	5.5	5.37	5.44	1680500	5.44	up	up	correct
CROX.US	Crocs Inc	20211013	130.51	133.49	130.2	132.47	1063600	132.47	up	down	incorrect
CRSP.US	CRISPR Therapeutics AG	20211013	92.796	98.331	92.33	96.77	6424800	96.77	up	up	correct
CRSR.US	Corsair Gaming Inc	20211013	26.2	26.54	26.02	26.34	876400	26.34	up	up	correct
CRTD.US	Creatd Inc	20211013	2.32	2.48	2.3	2.47	646800	2.47	up	up	correct
CRTDW.US	Creatd Inc	20211013	0.5161	0.5161	0.515	0.515	5000	0.515	down	down	correct
CRTO.US	Criteo S.A	20211013	37.48	37.83	36.76	37.34	211500	37.34	down	down	correct
CRTX.US	Cortexyme Inc	20211013	75.02	76.505	74	74.39	269400	74.39	down	down	correct
CRUS.US	Cirrus Logic Inc	20211013	79.28	80.25	78.89	79.04	528800	79.04	down	down	correct
CRVL.US	CorVel Corporation	20211013	170.39	171.78	166.7	168.97	25800	168.97	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20211013	5.09	5.235	5	5.04	512000	5.04	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20211013	253.81	271.8	253.81	270.44	5487000	270.44	up	up	correct
CRWS.US	Crown Crafts Inc	20211013	7.46	7.5	7.46	7.495	21900	7.14	up	up	correct
CRXT.US	Clarus Therapeutics Holdings Inc	20211013	4.4	6.67	4.315	5.29	24089700	5.29	up	up	correct
CRXTW.US	Clarus Therapeutics Holdings Inc	20211013	0.67	0.7769	0.6694	0.7433	529356	0.7433	up	up	correct
CRZN.US	Corazon Capital V838 Monoceros Corp	20211013	9.76	9.76	9.76	9.76	0	9.76
CRZNU.US	Corazon Capital V838 Monoceros Corp	20211013	9.95	9.95	9.95	9.95	15600	9.95
CRZNW.US	Corazon Capital V838 Monoceros Corp	20211013	1	1	1	1	36	0.7275
CSBR.US	Champions Oncology Inc	20211013	10.047	10.13	10.03	10.11	1746	10.11	up	down	incorrect
CSCO.US	Cisco Systems Inc	20211013	54.32	54.75	54.08	54.62	13739170	54.62	up	down	incorrect
CSCW.US	Color Star Technology Co. Ltd	20211013	0.53	0.56	0.51	0.55	4496300	0.55	up	up	correct
CSGP.US	CoStar Group Inc	20211013	87.56	89.47	87.03	89.38	922900	89.38	up	up	correct
CSGS.US	CSG Systems International Inc	20211013	50.07	50.35	49.5	49.8	71582	49.5652	down	up	incorrect
CSII.US	Cardiovascular Systems Inc	20211013	31.67	32.43	31.53	32.12	121200	32.12	up	up	correct
CSIQ.US	Canadian Solar Inc	20211013	36.8	37.25	36.1	36.82	1265800	36.82	up	up	correct
CSPI.US	CSP Inc	20211013	8.66	8.66	8.66	8.66	200	8.66
CSQ.US	Calamos Strategic Total Return Fund	20211013	17.96	17.96	17.76	17.86	191176	17.5779	down	down	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20211013	20.71	21.497	20.38	20.64	44200	20.64	down	down	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20211013	25.97	25.97	25.75	25.86	4900	25.2671	down	down	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20211013	27.2	27.4999	27.12	27.33	931	26.7283	up	down	incorrect
CSTE.US	Caesarstone Ltd	20211013	12.24	12.36	12.15	12.2	95249	12.1011	down	down	correct
CSTL.US	Castle Biosciences Inc	20211013	63.76	64.36	62.76	63.2	124100	63.2	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20211013	21.68	21.73	21.5	21.71	47748	21.6526	up	up	correct
CSWC.US	Capital Southwest Corporation	20211013	27.1	27.47	26.9	27.32	75484	26.3222	up	up	correct
CSWI.US	CSW Industrials Inc	20211013	132.15	133.68	131.58	132.43	15540	132.2832	up	up	correct
CSX.US	CSX Corporation	20211013	32.27	32.71	31.98	32.58	8349564	32.4945	up	up	correct
CTAQ.US	Carney Technology Acquisition Corp. II	20211013	9.77	9.78	9.77	9.78	7500	9.78	up	down	incorrect
CTAQU.US	Carney Technology Acquisition Corp. II	20211013	9.99	9.99	9.96	9.99	1300	9.99
CTAQW.US	Carney Technology Acquisition Corp. II	20211013	0.68	0.7	0.68	0.69	6500	0.69	up	up	correct
CTAS.US	Cintas Corporation	20211013	405.63	409.29	402.725	405.33	317339	404.4426	down	up	incorrect
CTBI.US	Community Trust Bancorp Inc	20211013	42.52	42.69	42.18	42.69	13426	42.2974	up	down	incorrect
CTG.US	Computer Task Group Incorporated	20211013	7.9	7.96	7.81	7.93	23100	7.93	up	up	correct
CTHR.US	Charles & Colvard Ltd	20211013	2.82	2.85	2.76	2.82	61400	2.82
CTIB.US	Yunhong CTI Ltd	20211013	2.01	2.06	2	2	50400	2	down	down	correct
CTIC.US	CTI BioPharma Corp	20211013	2.66	2.7	2.62	2.65	432100	2.65	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20211013	21.48	22.625	21.3	22.44	73900	22.44	up	up	correct
CTLP.US	Cantaloupe Inc	20211013	10.76	10.76	10.33	10.43	94000	10.43	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20211013	5.12	5.22	5.08	5.15	379900	5.15	up	down	incorrect
CTRE.US	CareTrust REIT Inc	20211013	20.51	20.75	20.42	20.73	505965	20.4896	up	up	correct
CTRM.US	Castor Maritime Inc	20211013	2.38	2.43	2.31	2.41	3190800	2.41	up	up	correct
CTRN.US	Citi Trends Inc	20211013	74.19	75.08	72.45	74.44	110800	74.44	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20211013	75.99	76.58	75.22	75.63	2720087	75.4059	down	up	incorrect
CTSO.US	Cytosorbents Corporation	20211013	6.84	6.84	6.095	6.13	1043200	6.13	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20211013	2.01	2.125	1.98	2.04	3488600	2.04	up	up	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20211013	0.69	0.69	0.69	0.69	555	0.69
CTXS.US	Citrix Systems Inc	20211013	90.82	94.88	90.56	94.16	1945331	93.7204	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20211013	6.0897	6.1129	6.081	6.1108	5076	5.6559	up	up	correct
CUE.US	Cue Biopharma Inc	20211013	12.85	13.22	12.775	13.11	96700	13.11	up	up	correct
CUEN.US	Cuentas Inc	20211013	2.66	2.76	2.601	2.75	68900	2.75	up	up	correct
CUENW.US	Cuentas Inc	20211013	0.8501	1.05	0.8501	1.05	11535	1.05	up	up	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20211013	13	13	13	13	200	13
CURI.US	CuriosityStream Inc	20211013	10.36	10.58	10.12	10.56	269500	10.56	up	up	correct
CURIW.US	CuriosityStream Inc	20211013	3.24	3.38	3.22	3.3201	11496	3.3201	up	up	correct
CUTR.US	Cutera Inc	20211013	43.84	45.19	42.91	43.52	119500	43.52	down	down	correct
CVAC.US	CureVac N.V	20211013	41.4	44.105	41.4	43.9	637800	43.9	up	up	correct
CVBF.US	CVB Financial Corp	20211013	19.81	19.84	19.49	19.75	392042	19.5851	down	up	incorrect
CVCO.US	Cavco Industries Inc	20211013	234.54	235.89	230.99	231.72	22100	231.72	down	down	correct
CVCY.US	Central Valley Community Bancorp	20211013	21.45	21.58	21.105	21.35	14085	21.2317	down	down	correct
CVET.US	Covetrus Inc	20211013	18.52	19.575	18.26	19.43	713300	19.43	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20211013	9.86	9.88	9.44	9.84	172400	9.84	down	down	correct
CVGW.US	Calavo Growers Inc	20211013	37.96	38.34	37.15	38.3	140777	37.2503	up	down	incorrect
CVLG.US	Covenant Logistics Group Inc	20211013	31.1	31.91	30.07	31.66	234800	31.66	up	up	correct
CVLT.US	Commvault Systems Inc	20211013	73.24	74.73	72.82	74.72	171800	74.72	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20211013	22.34	22.64	22.3	22.57	8655	22.4195	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20211013	16.24	16.65	15.655	15.95	54100	15.95	down	down	correct
CVV.US	CVD Equipment Corporation	20211013	4.36	4.69	4.36	4.69	23700	4.69	up	down	incorrect
CWBC.US	Community West Bancshares	20211013	12.843	12.843	12.82	12.82	4469	12.751	down	down	correct
CWBR.US	CohBar Inc	20211013	0.947	0.99	0.947	0.953	362400	0.953	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20211013	11.57	11.7	11.46	11.6	24564	11.6	up	up	correct
CWST.US	Casella Waste Systems Inc	20211013	78.58	78.79	77.88	78.33	120600	78.33	down	down	correct
CXDC.US	China XD Plastics Company Limited	20211013	0.42	0.44	0.41	0.42	111400	0.42
CXDO.US	Crexendo Inc	20211013	5.52	5.86	5.52	5.86	4600	5.86	up	up	correct
CYAD.US	Celyad Oncology SA	20211013	4.34	4.52	4.15	4.35	22200	4.35	up	up	correct
CYAN.US	Cyanotech Corporation	20211013	2.88	2.94	2.87	2.92	4500	2.92	up	up	correct
CYBE.US	CyberOptics Corporation	20211013	35.36	35.4	34.81	35.09	14500	35.09	down	down	correct
CYBR.US	CyberArk Software Ltd	20211013	170	181.505	170	180.01	821300	180.01	up	down	incorrect
CYCC.US	Cyclacel Pharmaceuticals Inc	20211013	5.41	5.85	5.39	5.72	195900	5.72	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20211013	2.82	2.865	2.75	2.85	184800	2.85	up	up	correct
CYPS.US	Cyclo3pss Corporation	20211013	0.0005	0.0005	0.0005	0.0005	0	0.0005
CYRN.US	Cyren Ltd	20211013	0.49	0.5	0.49	0.5	2708900	0.5	up	up	correct
CYRX.US	Cryoport Inc	20211013	68.22	69.65	67.63	67.85	246200	67.85	down	down	correct
CYT.US	Cyteir Therapeutics Inc. Common Stock	20211013	17.69	19	16.5	16.99	96400	16.99	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20211013	6.99	6.9998	6.66	6.82	29310	6.82	down	down	correct
CYTHW.US	Cyclo Therapeutics Inc	20211013	2.73	2.73	2.73	2.73	100	2.73
CYTK.US	Cytokinetics Incorporated	20211013	36.88	38.27	36.52	37.98	481800	37.98	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20211013	1.63	1.7	1.53	1.6	196000	1.6	down	down	correct
CYXT.US	Cyxtera Technologies Inc	20211013	8.96	9.04	8.71	9.01	353800	9.01	up	up	correct
CYXTW.US	Cyxtera Technologies Equity Warrant	20211013	2.07	2.11	1.98	2.08	55191	2.08	up	up	correct
CZNC.US	Citizens & Northern Corporation	20211013	25.5501	25.95	25.5501	25.95	10017	25.6689	up	up	correct
CZR.US	Caesars Entertainment Inc	20211013	116.26	116.55	113.96	114.96	1556530	114.96	down	up	incorrect
CZWI.US	Citizens Community Bancorp Inc	20211013	13.9	13.9	13.75	13.77	6000	13.77	down	down	correct
DADA.US	Dada Nexus Limited	20211013	20.44	21.54	20.36	21.44	502000	21.44	up	up	correct
DAKT.US	Daktronics Inc	20211013	5.51	5.53	5.43	5.47	66600	5.47	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20211013	6.74	6.75	6.72	6.735	1998	6.5779	down	up	incorrect
DALS.US	DA32 Life Science Tech Acquisition Corp. Class A Common Stock	20211013	9.754	9.754	9.7	9.7	800	9.7	down	down	correct
DARE.US	Daré Bioscience Inc	20211013	1.59	1.62	1.57	1.59	1181600	1.59
DATS.US	DatChat Inc. Common Stock	20211013	16.83	17.29	10.93	11	87323300	11	down	down	correct
DATSW.US	DatChat Inc. Series A Warrant	20211013	11.75	12.07	6.49	6.85	345800	6.85	down	up	incorrect
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20211013	21.61	23	21.545	22.97	33100	22.97	up	up	correct
DBDR.US	Roman DBDR Tech Acquisition Corp	20211013	10.15	10.15	10.13	10.132	3000	10.132	down	down	correct
DBDRU.US	Roman DBDR Tech Acquisition Corp	20211013	10.99	10.99	10.99	10.99	0	10.99
DBDRW.US	Roman DBDR Tech Acquisition Corp	20211013	1.68	1.68	1.62	1.64	91515	1.64	down	up	incorrect
DBGI.US	Digital Brands Group Inc	20211013	2.86	2.88	2.71	2.77	202800	2.77	down	down	correct
DBGIW.US	Digital Brands Group Inc	20211013	0.7901	0.7901	0.7901	0.7901	90	0.7901
DBTX.US	Decibel Therapeutics Inc	20211013	7.75	8.02	7.75	7.91	14100	7.91	up	up	correct
DBVT.US	DBV Technologies S.A	20211013	4.88	4.94	4.87	4.91	10500	4.91	up	up	correct
DBX.US	Dropbox Inc	20211013	29.16	29.38	28.68	28.9	2191900	28.9	down	down	correct
DCBO.US	Docebo Inc	20211013	72	75.91	71.888	75.58	40200	75.58	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20211013	34.63	34.9	33.87	34.48	78656	34.2437	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20211013	26	26	25.975	25.988	9900	25.6481	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20211013	34.57	35.855	33.86	35.24	484900	35.24	up	up	correct
DCRC.US	Decarbonization Plus Acquisition Corporation III	20211013	10	10.14	9.98	10.07	570600	10.07	up	up	correct
DCRCU.US	Decarbonization Plus Acquisition Corporation III	20211013	11	11	10.815	10.827	4900	10.827	down	down	correct
DCRCW.US	Decarbonization Plus Acquisition Corp III	20211013	2.32	2.325	2.24	2.3094	58767	2.3094	down	down	correct
DCRD.US	Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share	20211013	9.95	9.96	9.91	9.95	6800	9.95
DCRDU.US	Decarbonization Plus Acquisition Corporation IV Unit	20211013	10.25	10.26	10.24	10.24	1000	10.24	down	up	incorrect
DCRDW.US	Decarbonization Plus Acquisition Corporation IV Warrant	20211013	0.76	0.76	0.7151	0.735	7818	0.735	down	down	correct
DCRN.US	Decarbonization Plus Acquisition Corporation II	20211013	9.9	9.92	9.89	9.9	72482	9.9
DCRNU.US	Decarbonization Plus Acquisition Corporation II	20211013	10.26	10.32	10.26	10.32	1100	10.32	up	up	correct
DCRNW.US	Decarbonization Plus Acquisition Corporation II	20211013	1.15	1.28	1.15	1.2	44482	1.2	up	down	incorrect
DCT.US	Duck Creek Technologies Inc	20211013	45.41	46.45	45.01	45.59	378433	45.59	up	up	correct
DCTH.US	Delcath Systems Inc	20211013	9.25	9.3	8.92	9.07	14353	9.07	down	down	correct
DDMX.US	DD3 Acquisition Corp. II	20211013	9.92	9.9709	9.92	9.9499	5133	9.9499	up	up	correct
DDOG.US	Datadog Inc	20211013	146.86	156.8	146.36	155.89	5675100	155.89	up	up	correct
DENN.US	Denny's Corporation	20211013	15.8	15.8	14.9	15.12	716000	15.12	down	up	incorrect
DFFN.US	Diffusion Pharmaceuticals Inc	20211013	0.47	0.5	0.47	0.49	407400	0.49	up	down	incorrect
DFH.US	Dream Finders Homes Inc	20211013	16.08	16.42	15.639	16.2	109000	16.2	up	down	incorrect
DFPH.US	DFP Healthcare Acquisitions Corp	20211013	9.95	9.95	9.95	9.95	400	9.95
DFPHU.US	DFP Healthcare Acquisitions Corp	20211013	10.7	10.7	10.7	10.7	0	10.7
DFPHW.US	DFP Healthcare Acquisitions Corp	20211013	1.5	1.5	1.4865	1.5	9222	1.5
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20211013	1.9	2.03	1.84	1.98	224027	1.98	up	up	correct
DGICA.US	Donegal Group Inc	20211013	14.73	14.73	14.6	14.72	9145	14.5548	down	up	incorrect
DGII.US	Digi International Inc	20211013	21.08	21.29	21.06	21.26	64200	21.26	up	up	correct
DGLY.US	Digital Ally Inc	20211013	1.12	1.14	1.11	1.12	449800	1.12
DGNS.US	Dragoneer Growth Opportunities Corp. II	20211013	9.96	9.96	9.92	9.95	3600	9.95	down	down	correct
DGNU.US	Dragoneer Growth Opportunities Corp. III	20211013	9.79	9.899	9.78	9.83	2435900	9.83	up	down	incorrect
DH.US	Definitive Healthcare Corp. Class A Common Stock	20211013	39.01	40.49	38.435	39.33	296700	39.33	up	up	correct
DHBC.US	DHB Capital Corp	20211013	9.72	9.79	9.72	9.79	300	9.79	up	up	correct
DHBCU.US	DHB Capital Corp	20211013	9.94	9.94	9.91	9.91	500	9.91	down	up	incorrect
DHBCW.US	DHB Capital Corp	20211013	0.6032	0.6199	0.6032	0.6199	0	0.6199	up	up	correct
DHC.US	Diversified Healthcare Trust	20211013	3.55	3.65	3.52	3.64	1219600	3.64	up	up	correct
DHCA.US	DHC Acquisition Corp	20211013	9.73	9.75	9.73	9.75	1700	9.75	up	up	correct
DHCAU.US	DHC Acquisition Corp	20211013	9.915	9.915	9.915	9.915	300	9.915
DHCAW.US	DHC Acquisition Corp	20211013	0.687	0.687	0.625	0.63	1958	0.63	down	up	incorrect
DHCNI.US	DHCNI	20211013	24.48	24.55	24.43	24.45	107600	24.098	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20211013	25.4	25.5	25.34	25.35	14128	25.35	down	down	correct
DHHC.US	DiamondHead Holdings Corp	20211013	9.722	9.77	9.722	9.77	4100	9.77	up	up	correct
DHHCU.US	DiamondHead Holdings Corp	20211013	9.9	9.9	9.9	9.9	0	9.9
DHIL.US	Diamond Hill Investment Group Inc	20211013	183.85	183.85	182.24	182.83	1361	182.83	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20211013	14.34	14.756	14.13	14.62	108300	14.62	up	up	correct
DICE.US	Dice Molecules Holdings LLC	20211013	24.35	26.98	24.32	25.15	136600	25.15	up	down	incorrect
DILA.US	DILA Capital Acquisition Corp. Class A Common Stock	20211013	9.74	9.74	9.74	9.74	0	9.74
DILAU.US	DILA Capital Acquisition Corp. Unit	20211013	10.34	10.34	10.34	10.34	200	10.34
DIOD.US	Diodes Incorporated	20211013	86.21	86.79	84.92	85.62	200300	85.62	down	down	correct
DISA.US	Disruptive Acquisition Corporation I	20211013	9.7	9.7	9.7	9.7	0	9.7
DISAU.US	Disruptive Acquisition Corporation I	20211013	9.849	9.849	9.849	9.849	0	9.849
DISAW.US	Disruptive Acquisition Corporation I	20211013	0.6201	0.6201	0.6201	0.6201	200	0.6201
DISCA.US	Discovery Inc	20211013	24.82	25.535	24.67	25.5	7150222	25.5	up	up	correct
DISCB.US	Discovery Inc	20211013	42.47	46.75	42.47	46.75	12600	46.75	up	up	correct
DISCK.US	Discovery Inc	20211013	23.93	24.67	23.74	24.62	3781702	24.62	up	up	correct
DISH.US	DISH Network Corporation	20211013	42.87	43.1	42.21	42.32	1836200	42.32	down	down	correct
DJCO.US	Daily Journal Corporation	20211013	331.9	336.89	331.9	336.85	4900	336.85	up	up	correct
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20211013	10.06	10.06	10.06	10.06	500000	10.06
DKDCU.US	Data Knights Acquisition Corp	20211013	10.4	10.4	10.4	10.4	0	10.4
DKDCW.US	Data Knights Acquisition Corp. Warrant	20211013	0.39	0.39	0.3802	0.39	16631	0.39
DKNG.US	DraftKings Inc	20211013	49.61	50.49	49.56	49.82	9327600	49.82	up	down	incorrect
DLCA.US	Deep Lake Capital Acquisition Corp	20211013	9.74	9.74	9.7	9.72	72100	9.72	down	down	correct
DLCAU.US	Deep Lake Capital Acquisition Corp	20211013	10.08	10.08	10.015	10.05	81700	10.05	down	down	correct
DLCAW.US	Deep Lake Capital Acquisition Corp	20211013	0.839	0.839	0.68	0.728	52173	0.728	down	down	correct
DLHC.US	DLH Holdings Corp	20211013	13.26	13.67	13.25	13.45	29000	13.45	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20211013	53.91	56.21	53.2	56	1331200	56	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20211013	13.07	13.35	12.74	12.94	232500	12.94	down	up	incorrect
DLTH.US	Duluth Holdings Inc	20211013	13.88	14.25	13.82	14.23	93300	14.23	up	up	correct
DLTR.US	Dollar Tree Inc	20211013	97.56	98.65	97.17	97.37	1608900	97.37	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20211013	4.07	4.2561	4.01	4.18	119700	4.18	up	down	incorrect
DMLP.US	Dorchester Minerals L.P	20211013	20.05	20.24	19.85	20.06	82733	19.5601	up	up	correct
DMRC.US	Digimarc Corporation	20211013	34.07	36.63	34.07	36.12	81800	36.12	up	up	correct
DMTK.US	DermTech Inc	20211013	32.08	32.6	31.28	31.52	187800	31.52	down	down	correct
DNAA.US	Social Capital Suvretta Holdings Corp. I Class A Ordinary Share	20211013	9.815	9.83	9.8	9.8	9900	9.8	down	down	correct
DNAB.US	Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares	20211013	9.86	9.87	9.81	9.81	6500	9.81	down	down	correct
DNAC.US	Social Capital Suvretta Holdings Corp. III Class A ordinary shares	20211013	9.84	9.86	9.81	9.85	4200	9.85	up	up	correct
DNAD.US	Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares	20211013	9.86	9.869	9.81	9.84	6200	9.84	down	up	incorrect
DNAY.US	Codex DNA Inc. Common Stock	20211013	10.86	11.63	10.41	10.79	39100	10.79	down	up	incorrect
DNLI.US	Denali Therapeutics Inc	20211013	45.48	45.85	44.23	44.8	365700	44.8	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20211013	14.32	14.335	14.105	14.31	211600	14.2714	down	down	correct
DOCU.US	DocuSign Inc	20211013	258.48	260.65	255.51	259.31	2387400	259.31	up	up	correct
DOGZ.US	Dogness (International) Corporation	20211013	3.25	3.26	3.15	3.23	411500	3.23	down	down	correct
DOMO.US	Domo Inc	20211013	85.54	88.05	85.54	87.53	221900	87.53	up	up	correct
DOOO.US	BRP Inc	20211013	91.33	91.82	90.92	91.66	27102	91.66	up	up	correct
DORM.US	Dorman Products Inc	20211013	99.06	99.3	95.85	98.4	68300	98.4	down	up	incorrect
DOX.US	Amdocs Limited	20211013	78.28	79.24	78.02	79.08	374862	78.7039	up	up	correct
DOYU.US	DouYu International Holdings Limited	20211013	3.6	3.8	3.5	3.72	2710100	3.72	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20211013	3.15	3.24	3.12	3.15	103200	3.15
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20211013	9.82	9.82	9.81	9.81	7600	9.81	down	down	correct
DRAYU.US	Macondray Capital Acquisition Corp. I Unit	20211013	9.98	9.98	9.98	9.98	0	9.98
DRAYW.US	Macondray Capital Acquisition Corp. I Warrant	20211013	0.5312	0.5449	0.5311	0.5446	4000	0.5446	up	up	correct
DRIO.US	DarioHealth Corp	20211013	13.27	13.76	13.19	13.48	104400	13.48	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20211013	4.23	4.77	4.23	4.75	127200	4.75	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20211013	0.9705	1.1099	0.9106	0.95	20980	0.95	down	down	correct
DRNA.US	Dicerna Pharmaceuticals Inc	20211013	20.66	21.36	20.62	21	537900	21	up	up	correct
DRRX.US	DURECT Corporation	20211013	1.29	1.3	1.23	1.24	318200	1.24	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20211013	3.19	3.19	3.11	3.11	10900	3.11	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20211013	28.2	28.65	28.2	28.53	161715	28.53	up	up	correct
DSAC.US	Duddell Street Acquisition Corp	20211013	9.79	9.79	9.772	9.772	400	9.772	down	down	correct
DSACU.US	Duddell Street Acquisition Corp	20211013	10.09	10.09	10.09	10.09	0	10.09
DSACW.US	Duddell Street Acquisition Corp	20211013	0.64	0.64	0.64	0.64	200	0.64
DSEY.US	Diversey Holdings Ltd	20211013	16.57	16.6	16.07	16.16	291000	16.16	down	down	correct
DSGN.US	Design Therapeutics Inc	20211013	14.34	14.703	14.1	14.3	114800	14.3	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20211013	81.79	83.6	81.79	83.43	64700	83.43	up	up	correct
DSKE.US	Daseke Inc	20211013	9.68	9.757	9.37	9.54	342900	9.54	down	down	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20211013	0.233	0.2449	0.215	0.237	77498	0.237	up	up	correct
DSP.US	Viant Technology Inc	20211013	12.72	13.38	12.57	13.34	92984	13.34	up	up	correct
DSPG.US	DSP Group Inc	20211013	21.88	21.92	21.85	21.87	65800	21.87	down	down	correct
DSWL.US	Deswell Industries Inc	20211013	3.835	3.873	3.835	3.86	1655	3.7647	up	up	correct
DTEA.US	DAVIDsTEA Inc	20211013	3.25	3.424	3.08	3.24	167800	3.24	down	down	correct
DTIL.US	Precision BioSciences Inc	20211013	10.24	11.019	9.95	9.96	195500	9.96	down	up	incorrect
DTOC.US	Digital Transformation Opportunities Corp	20211013	9.69	9.69	9.69	9.69	0	9.69
DTOCU.US	Digital Transformation Opportunities Corp	20211013	9.859	9.859	9.859	9.859	0	9.859
DTRTU.US	DTRT Health Acquisition Corp Unit	20211013	10.14	10.15	10.14	10.15	152600	10.15	up	up	correct
DTSS.US	Datasea Inc	20211013	1.88	1.88	1.81	1.83	86900	1.83	down	down	correct
DTST.US	Data Storage Corporation	20211013	4	4.02	3.8	3.89	308900	3.89	down	up	incorrect
DTSTW.US	Data Storage Corporation	20211013	0.99	0.99	0.99	0.99	20	0.99
DUNE.US	Dune Acquisition Corporation	20211013	9.89	9.89	9.87	9.87	59500	9.87	down	down	correct
DUNEU.US	Dune Acquisition Corporation	20211013	10.26	10.265	10.235	10.24	42100	10.24	down	up	incorrect
DUNEW.US	Dune Acquisition Corporation	20211013	0.8	0.8	0.75	0.7582	172454	0.7582	down	up	incorrect
DUO.US	Fangdd Network Group Ltd	20211013	0.96	0.97	0.944	0.96	200900	0.96
DUOL.US	Duolingo Inc. Class A Common Stock	20211013	172.05	181.79	171.68	180	134100	180	up	up	correct
DUOT.US	Duos Technologies Group Inc	20211013	5.96	6.09	5.95	6.09	4200	6.09	up	down	incorrect
DVAX.US	Dynavax Technologies Corporation	20211013	18.01	18.21	17.06	17.49	2085500	17.49	down	down	correct
DVCR.US	Diversicare Healthcare Services Inc	20211013	9.85	9.87	9.85	9.87	39600	9.87	up	up	correct
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20211013	10.05	10.05	9.96	9.96	2301	9.96	down	down	correct
DWACU.US	Digital World Acquisition Corp. Units	20211013	10.164	10.19	10.16	10.16	3600	10.16	down	down	correct
DWACW.US	Digital World Acquisition Corp. Warrants	20211013	0.4387	0.44	0.4387	0.44	300	0.44	up	up	correct
DWSN.US	Dawson Geophysical Company	20211013	2.25	2.36	2.25	2.32	37400	2.32	up	up	correct
DXCM.US	DexCom Inc	20211013	545.54	551.53	541.78	548.05	534800	548.05	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20211013	5.77	6	5.66	5.89	178500	5.89	up	up	correct
DXPE.US	DXP Enterprises Inc	20211013	32.21	32.49	31.82	32.4	52200	32.4	up	up	correct
DXYN.US	The Dixie Group Inc	20211013	4.84	4.98	4.75	4.78	14000	4.78	down	down	correct
DYAI.US	Dyadic International Inc	20211013	5.27	5.37	5.22	5.34	43300	5.34	up	up	correct
DYN.US	Dyne Therapeutics Inc	20211013	14.81	15.17	14.58	14.88	345953	14.88	up	up	correct
DYNS.US	Dynamics Special Purpose Corp	20211013	9.91	9.99	9.89	9.98	7800	9.98	up	down	incorrect
DYNT.US	Dynatronics Corporation	20211013	1.57	1.62	1.57	1.6	194100	1.6	up	down	incorrect
DZSI.US	DZS Inc	20211013	11.72	12.37	11.72	12.26	50600	12.26	up	up	correct
EA.US	Electronic Arts Inc	20211013	136.96	137.76	132.9501	136.44	3097484	136.2564	down	down	correct
EACPU.US	Edify Acquisition Corp	20211013	9.98	9.98	9.98	9.98	0	9.98
EACPW.US	Edify Acquisition Corp	20211013	0.517	0.517	0.4801	0.51	47385	0.51	down	down	correct
EAR.US	Eargo Inc	20211013	6.56	7.479	6.55	7.29	3952400	7.29	up	up	correct
EAST.US	Eastside Distilling Inc	20211013	2.53	2.58	2.53	2.55	63600	2.55	up	up	correct
EBAC.US	European Biotech Acquisition Corp	20211013	9.82	9.82	9.82	9.82	0	9.82
EBACU.US	European Biotech Acquisition Corp	20211013	9.92	9.92	9.92	9.92	200	9.92
EBACW.US	European Biotech Acquisition Corp	20211013	0.58	0.58	0.58	0.58	200	0.58
EBAY.US	eBay Inc	20211013	74.97	75.33	74.24	74.9	2929525	74.7089	down	down	correct
EBAYL.US	eBay Inc. NT 56	20211013	25.14	25.14	25.14	25.14	0	25.14
EBC.US	Eastern Bankshares Inc	20211013	20.79	20.99	20.56	20.77	406600	20.6852	down	down	correct
EBET.US	Esports Technologies Inc	20211013	22.97	24.47	22.97	24.24	63400	24.24	up	up	correct
EBIX.US	Ebix Inc	20211013	27.77	28.21	27.6331	28.14	70372	28.0735	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20211013	22.4	22.4	22.26	22.26	11463	22.1366	down	down	correct
EBON.US	Ebang International Holdings Inc	20211013	1.67	1.8	1.64	1.8	4525300	1.8	up	up	correct
EBSB.US	Meridian Bancorp Inc	20211013	22.18	22.18	21.68	21.8	169600	21.8	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20211013	38.3	38.5295	38.3	38.52	5321	38.345	up	up	correct
ECHO.US	Echo Global Logistics Inc	20211013	48.14	48.14	47.97	48.04	391900	48.04	down	down	correct
ECOL.US	US Ecology Inc	20211013	30.77	31.07	30.3	30.39	175500	30.39	down	down	correct
ECOR.US	electroCore Inc	20211013	1.02	1.04	1	1.02	960900	1.02
ECPG.US	Encore Capital Group Inc	20211013	50.98	51.24	50.2	51.14	147600	51.14	up	up	correct
EDAP.US	EDAP TMS S.A	20211013	6	6.09	5.92	6.05	51100	6.05	up	up	correct
EDIT.US	Editas Medicine Inc	20211013	37.01	38.49	36.742	37.87	1071800	37.87	up	up	correct
EDNCU.US	Endurance Acquisition Corp Unit	20211013	9.91	9.91	9.91	9.91	300	9.91
EDRY.US	EuroDry Ltd	20211013	26.84	28.23	25.06	25.79	50700	25.79	down	down	correct
EDSA.US	Edesa Biotech Inc	20211013	7.79	8.13	7.65	8.04	274200	8.04	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20211013	1.35	1.37	1.29	1.31	152600	1.31	down	down	correct
EDUC.US	Educational Development Corporation	20211013	10.01	10.035	9.66	10.01	15802	9.9058
EEFT.US	Euronet Worldwide Inc	20211013	128.95	130.82	128.03	130.19	273800	130.19	up	up	correct
EEIQ.US	Elite Education Group International Limited	20211013	4.2	4.28	4.07	4.16	184100	4.16	down	up	incorrect
EFOI.US	Energy Focus Inc	20211013	2.88	3.0555	2.86	2.97	86532	2.97	up	down	incorrect
EFSC.US	Enterprise Financial Services Corp	20211013	47.44	47.44	46.61	47.07	54727	46.87	down	down	correct
EFTR.US	Effector Therapeutics Inc	20211013	11.06	13	10.75	11.62	758400	11.62	up	up	correct
EFTRW.US	eFFECTOR Therapeutics Inc	20211013	1.49	1.6999	1.45	1.49	163998	1.49
EGAN.US	eGain Corporation	20211013	10.3	10.37	10.22	10.31	46100	10.31	up	up	correct
EGBN.US	Eagle Bancorp Inc	20211013	58.26	58.26	56.96	57.55	59113	57.1511	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20211013	47	47.71	45.1001	46.18	202949	43.8693	down	down	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20211013	3.48	3.56	3.37	3.46	297202	3.46	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20211013	55.665	56.87	55.665	56.23	71500	56.23	up	down	incorrect
EH.US	EHang Holdings Limited	20211013	21.2	22.15	21.07	21.81	689600	21.81	up	up	correct
EHTH.US	eHealth Inc	20211013	44.59	46.29	44.03	45.67	309700	45.67	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20211013	6.78	6.85	6.65	6.83	161100	6.83	up	up	correct
EIOAX.US	EIOAX	20211013	9.81	9.81	9.81	9.81	0	9.81
EIOMX.US	EIOMX	20211013	9.69	9.69	9.69	9.69	0	9.69
EJFA.US	EJF Acquisition Corp	20211013	9.91	9.92	9.9	9.92	12200	9.92	up	up	correct
EJFAU.US	EJF Acquisition Corp	20211013	10.3	10.4	10.27	10.35	6800	10.35	up	down	incorrect
EJFAW.US	EJF Acquisition Corp	20211013	1.64	1.64	1.47	1.5	60562	1.5	down	up	incorrect
EJH.US	E	20211013	2.5	2.862	2.49	2.73	2343600	2.73	up	down	incorrect
EKSO.US	Ekso Bionics Holdings Inc	20211013	4.23	4.25	4.13	4.16	32200	4.16	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20211013	5.7	5.83	5.7	5.76	5000	5.76	up	up	correct
ELEV.US	Elevation Oncology Inc. Common stock	20211013	7.665	8.19	7.665	8.19	31300	8.19	up	up	correct
ELMS.US	Forum Merger III Corp	20211013	6.82	7.1	6.65	7.09	378600	7.09	up	up	correct
ELMSW.US	Electric Last Mile Solutions Inc	20211013	1.47	1.57	1.4501	1.54	8892	1.54	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20211013	1.57	1.585	1.54	1.57	140068	1.57
ELSE.US	Electro	20211013	5.4	5.4	5.2	5.21	3200	5.21	down	down	correct
ELTK.US	Eltek Ltd	20211013	5.52	5.73	5.52	5.65	16500	5.65	up	down	incorrect
ELYM.US	Eliem Therapeutics Inc Common Stock	20211013	14.86	16.41	14.491	15.92	66000	15.92	up	up	correct
ELYS.US	Elys Game Technology Corp	20211013	4.69	4.83	4.656	4.8	198400	4.8	up	up	correct
EM.US	Smart Share Global Limited	20211013	2.95	3.06	2.9	2.98	54011	2.98	up	up	correct
EMCF.US	Emclaire Financial Corp	20211013	26.6019	26.6019	26.6019	26.6019	132	26.335
EMKR.US	EMCORE Corporation	20211013	7.2	7.37	7.16	7.32	134800	7.32	up	up	correct
EML.US	The Eastern Company	20211013	24.5	24.65	24.4	24.4	1976	24.2899	down	down	correct
ENDP.US	Endo International plc	20211013	4.13	4.21	3.97	4.12	3863000	4.12	down	down	correct
ENFA.US	890 5th Avenue Partners Inc	20211013	9.94	9.97	9.94	9.97	17900	9.97	up	up	correct
ENFAU.US	890 5th Avenue Partners Inc	20211013	10.34	10.34	10.34	10.34	0	10.34
ENFAW.US	890 5th Avenue Partners Inc	20211013	1.12	1.12	1.02	1.06	18007	1.06	down	up	incorrect
ENG.US	ENGlobal Corporation	20211013	2.54	2.59	2.44	2.47	941000	2.47	down	down	correct
ENJY.US	Enjoy Technology Inc	20211013	9.87	10.41	9.63	9.88	323100	9.88	up	up	correct
ENJYW.US	Enjoy Technology Inc	20211013	1.54	1.54	1.29	1.4	95014	1.4	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20211013	9.24	9.28	8.95	9.02	61800	9.02	down	up	incorrect
ENNV.US	ECP Environmental Growth Opportunities Corp	20211013	9.93	9.93	9.9	9.9	200500	9.9	down	down	correct
ENNVU.US	ECP Environmental Growth Opportunities Corp	20211013	10.11	10.11	10.08	10.08	2500	10.08	down	down	correct
ENNVW.US	ECP Environmental Growth Opportunities Corp	20211013	0.7835	0.8001	0.7835	0.7837	26352	0.7837	up	up	correct
ENOB.US	Enochian Biosciences Inc	20211013	7.6	8.35	7.53	8.04	417000	8.04	up	down	incorrect
ENPH.US	Enphase Energy Inc	20211013	171.93	175.91	169.82	173.21	2118300	173.21	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20211013	2.48	2.52	2.41	2.45	299600	2.45	down	down	correct
ENSG.US	The Ensign Group Inc	20211013	72.14	73.1	71.76	72.27	163936	72.2233	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20211013	71.7	71.7	68.35	69.64	93400	69.64	down	down	correct
ENTG.US	Entegris Inc	20211013	122.48	123.73	120.4901	121.11	562591	121.0388	down	down	correct
ENTX.US	Entera Bio Ltd	20211013	4.55	4.556	4.46	4.53	35200	4.53	down	down	correct
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20211013	0.5051	0.5599	0.5051	0.53	2100	0.53	up	down	incorrect
ENVB.US	Enveric Biosciences Inc	20211013	1.96	2.04	1.905	2.04	1268700	2.04	up	up	correct
ENVIU.US	Environmental Impact Acquisition Corp	20211013	10.38	10.43	10.38	10.42	4100	10.42	up	up	correct
ENVIW.US	Environmental Impact Acquisition Corp	20211013	1.02	1.06	1.02	1.06	11965	1.06	up	up	correct
ENVX.US	Enovix Corporation	20211013	21.04	21.31	20.28	20.39	865700	20.39	down	down	correct
ENVXW.US	Enovix Corporation	20211013	10.75	10.75	9.81	9.85	9900	9.85	down	down	correct
EOLS.US	Evolus Inc	20211013	7.7	7.78	7.25	7.65	567800	7.65	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20211013	12.25	12.67	12.01	12.63	264500	12.63	up	down	incorrect
EOSEW.US	Eos Energy Enterprises Inc	20211013	4.25	4.36	4.1	4.3	7200	4.3	up	down	incorrect
EPAY.US	Bottomline Technologies (de) Inc	20211013	38.17	38.5	37.61	38.5	282300	38.5	up	up	correct
EPHY.US	Epiphany Technology Acquisition Corp	20211013	9.78	9.79	9.75	9.79	140700	9.79	up	up	correct
EPHYU.US	Epiphany Technology Acquisition Corp	20211013	10.03	10.07	9.97	10.07	11600	10.07	up	up	correct
EPHYW.US	Epiphany Technology Acquisition Corp	20211013	0.9201	0.9201	0.89	0.8903	7388	0.8903	down	down	correct
EPIX.US	ESSA Pharma Inc	20211013	8.28	8.82	8.28	8.47	162700	8.47	up	up	correct
EPSN.US	Epsilon Energy Ltd	20211013	5.8	5.95	5.74	5.74	12700	5.74	down	down	correct
EPZM.US	Epizyme Inc	20211013	5.05	5.09	4.96	5.01	310600	5.01	down	up	incorrect
EQ.US	Equillium Inc	20211013	5.9	6.02	5.77	5.98	52500	5.98	up	up	correct
EQBK.US	Equity Bancshares Inc	20211013	34.54	34.54	33.66	33.86	24130	33.7803	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20211013	755.74	767.89	755.74	763.45	386578	760.7037	up	down	incorrect
EQOS.US	Diginex Limited	20211013	3.21	3.43	3.21	3.29	334100	3.29	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20211013	17.24	18.87	17.1	18.02	496500	18.02	up	up	correct
ERES.US	East Resources Acquisition Company	20211013	9.82	9.85	9.82	9.84	596300	9.84	up	up	correct
ERESU.US	East Resources Acquisition Company	20211013	10.09	10.16	10.09	10.119	1000	10.119	up	up	correct
ERESW.US	East Resources Acquisition Company	20211013	0.58	0.5889	0.5253	0.5889	37415	0.5889	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20211013	12.04	12.13	12.03	12.12	4723500	12.12	up	down	incorrect
ERIE.US	Erie Indemnity Company	20211013	192.52	197.16	190.9325	197.05	64087	197.05	up	up	correct
ERII.US	Energy Recovery Inc	20211013	19.07	19.2	18.92	19.1	161900	19.1	up	down	incorrect
ERYP.US	ERYTECH Pharma S.A	20211013	6.03	6.08	5.98	6.045	13300	6.045	up	up	correct
ESBK.US	Elmira Savings Bank	20211013	22.715	22.72	22.65	22.7	17711	22.5511	down	down	correct
ESCA.US	Escalade Incorporated	20211013	19.5036	19.89	19.45	19.64	16359	19.4737	up	up	correct
ESEA.US	Euroseas Ltd	20211013	28.5	29.64	27.16	29.08	229000	29.08	up	up	correct
ESGR.US	Enstar Group Limited	20211013	238.79	238.79	234.37	237.14	27000	237.14	down	down	correct
ESGRO.US	Enstar Group Limited	20211013	26.93	26.93	26.7	26.87	11509	26.4377	down	down	correct
ESGRP.US	Enstar Group Limited	20211013	28.95	29.17	28.67	28.81	120030	28.3801	down	down	correct
ESLT.US	Elbit Systems Ltd	20211013	146	146.97	144.79	146.25	12421	145.8591	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20211013	10.3	10.68	10.21	10.4	553500	10.4	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20211013	31.14	32.6	31.14	32.6	9200	32.6	up	up	correct
ESSA.US	ESSA Bancorp Inc	20211013	16.29	16.47	16.29	16.32	2271	16.2061	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20211013	10.2	10.201	10.2	10.2	3800	10.2
ESSCR.US	East Stone Acquisition Corporation	20211013	0.45	0.45	0.435	0.435	17400	0.435	down	up	incorrect
ESSCU.US	East Stone Acquisition Corporation	20211013	10.74	10.74	10.74	10.74	300	10.74
ESSCW.US	East Stone Acquisition Corporation	20211013	0.264	0.269	0.2403	0.264	16304	0.264
ESTA.US	Establishment Labs Holdings Inc	20211013	74.5	78.51	73.51	78.39	114000	78.39	up	down	incorrect
ESXB.US	Community Bankers Trust Corporation	20211013	11.23	11.26	11.07	11.19	26789	11.1255	down	down	correct
ET.US	PE	20211013	25.67	25.94	25.67	25.75	45719	25.75	up	down	incorrect
ETAC.US	E.Merge Technology Acquisition Corp	20211013	9.81	9.83	9.81	9.82	9700	9.82	up	down	incorrect
ETACU.US	E.Merge Technology Acquisition Corp	20211013	10.035	10.035	10.035	10.035	100	10.035
ETACW.US	E.Merge Technology Acquisition Corp	20211013	0.6703	0.689	0.6601	0.67	15065	0.67	down	down	correct
ETNB.US	89bio Inc	20211013	19.08	19.465	18.5	18.82	38400	18.82	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20211013	5.04	5.45	5.04	5.43	288800	5.43	up	up	correct
ETSY.US	Etsy Inc	20211013	214.87	216.75	212.43	213.75	1032500	213.75	down	down	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20211013	3.25	3.4	3.25	3.4	113700	3.4	up	up	correct
EUCR.US	Eucrates Biomedical Acquisition Corp	20211013	9.78	9.79	9.78	9.79	2600	9.79	up	up	correct
EUCRU.US	Eucrates Biomedical Acquisition Corp	20211013	10.06	10.06	10.06	10.06	0	10.06
EUSG.US	European Sustainable Growth Acquisition Corp	20211013	9.92	9.92	9.92	9.92	400	9.92
EUSGU.US	European Sustainable Growth Acquisition Corp	20211013	10.51	10.55	10.51	10.55	200	10.55	up	up	correct
EUSGW.US	European Sustainable Growth Acquisition Corp	20211013	1.37	1.37	1.25	1.37	92612	1.37
EVBG.US	Everbridge Inc	20211013	145.23	147.13	144.56	145.6	483900	145.6	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20211013	17.77	18.31	17.29	18.19	55100	18.19	up	up	correct
EVER.US	EverQuote Inc	20211013	17.36	17.92	17.28	17.47	139800	17.47	up	up	correct
EVFM.US	Evofem Biosciences Inc	20211013	0.75	0.775	0.745	0.75	1754400	0.75
EVGN.US	Evogene Ltd	20211013	2.62	2.65	2.58	2.59	133700	2.59	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20211013	8.04	8.11	7.835	8.1	1316400	8.1	up	up	correct
EVGOW.US	EVgo Equity Warrants	20211013	1.72	1.75	1.63	1.75	35300	1.75	up	up	correct
EVK.US	Ever	20211013	2.53	2.63	2.53	2.63	11200	2.63	up	up	correct
EVLO.US	Evelo Biosciences Inc	20211013	8.01	8.01	7.1	7.2	302700	7.2	down	down	correct
EVLV.US	Newhold Investment Corp	20211013	5.38	5.41	5.26	5.3	148900	5.3	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20211013	1.19	1.19	1.05	1.1	9652	1.1	down	down	correct
EVOJ.US	Evo Acquisition Corp	20211013	9.75	9.76	9.75	9.76	10700	9.76	up	up	correct
EVOJU.US	Evo Acquisition Corp	20211013	9.983	9.983	9.97	9.97	800	9.97	down	down	correct
EVOK.US	Evoke Pharma Inc	20211013	1.36	1.42	1.32	1.4	176600	1.4	up	down	incorrect
EVOL.US	Evolving Systems Inc	20211013	2.15	2.25	2.14	2.22	22200	2.22	up	down	incorrect
EVOP.US	EVO Payments Inc	20211013	21.52	21.85	21.4	21.61	400500	21.61	up	up	correct
EWBC.US	East West Bancorp Inc	20211013	80.13	80.79	78.36	80.63	576787	80.2979	up	down	incorrect
EWCZ.US	European Wax Center Inc. Class A Common Stock	20211013	27.51	28.04	25.51	25.97	367100	25.97	down	up	incorrect
EWTX.US	Edgewise Therapeutics Inc	20211013	17.16	18.2846	16.8374	17.42	52581	17.42	up	up	correct
EXAI.US	Exscientia Limited American Depositary Shares	20211013	20.25	23.86	20.25	22.77	139608	22.77	up	up	correct
EXAS.US	Exact Sciences Corporation	20211013	96.15	98.9	96.15	97.34	990200	97.34	up	up	correct
EXC.US	Exelon Corporation	20211013	48.41	49.12	48.175	49.08	5351601	48.7352	up	down	incorrect
EXEL.US	Exelixis Inc	20211013	21.4	21.49	21.02	21.45	1138200	21.45	up	up	correct
EXLS.US	ExlService Holdings Inc	20211013	125	125.4	122.61	123.41	127900	123.41	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20211013	116.07	116.54	113.85	116.14	772214	115.6086	up	up	correct
EXPE.US	Expedia Group Inc	20211013	169.27	169.705	165.91	168.51	1041216	168.51	down	down	correct
EXPI.US	eXp World Holdings Inc	20211013	43.8	46.17	43.44	45.9	926881	45.8561	up	up	correct
EXPO.US	Exponent Inc	20211013	112.74	113.34	111.47	112.55	115318	112.3514	down	down	correct
EXTR.US	Extreme Networks Inc	20211013	10.09	10.19	10	10.1	407500	10.1	up	up	correct
EYE.US	National Vision Holdings Inc	20211013	56.82	57.43	55.26	56.27	440100	56.27	down	up	incorrect
EYEG.US	EyeGate Pharmaceuticals Inc	20211013	1.95	2.07	1.93	2.06	1684700	2.06	up	up	correct
EYEN.US	Eyenovia Inc	20211013	5.54	5.65	5.3	5.35	374200	5.35	down	down	correct
EYES.US	Second Sight Medical Products Inc	20211013	3.01	3.015	2.925	2.99	256900	2.99	down	down	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20211013	0.7	0.7	0.7	0.7	1000	0.7
EYPT.US	EyePoint Pharmaceuticals Inc	20211013	10.81	11.02	10.43	10.83	112500	10.83	up	up	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20211013	3.236	3.32	3.055	3.25	887500	3.25	up	up	correct
EZGO.US	EZGO Technologies Ltd	20211013	2.87	3.07	2.86	2.9	212300	2.9	up	up	correct
EZPW.US	EZCORP Inc	20211013	8.39	8.49	8.13	8.2	242700	8.2	down	down	correct
FA.US	First Advantage Corporation Common Stock	20211013	20.87	20.87	20.43	20.76	94400	20.76	down	down	correct
FAMI.US	Farmmi Inc	20211013	0.36	0.37	0.35	0.36	86140300	0.36
FANG.US	Diamondback Energy Inc	20211013	107.475	109.62	104.84	108.19	2930146	107.7225	up	up	correct
FANH.US	Fanhua Inc	20211013	13.12	13.12	12.66	12.93	33883	12.757	down	down	correct
FARM.US	Farmer Bros. Co	20211013	7.68	7.79	7.53	7.6	64700	7.6	down	down	correct
FARO.US	FARO Technologies Inc	20211013	68.38	69	67.22	68.25	51300	68.25	down	down	correct
FAST.US	Fastenal Company	20211013	54.21	54.41	53.49	53.65	4232549	53.382	down	down	correct
FAT.US	FAT Brands Inc	20211013	8.77	9.0533	8.39	8.54	32145	8.4426	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20211013	7.799	7.8	7.35	7.35	4200	7.2885	down	down	correct
FATBP.US	FAT Brands Inc	20211013	24	24	23.73	23.945	3100	23.5442	down	down	correct
FATBW.US	FAT Brands Inc	20211013	5.2	5.2	5.1	5.1	499	5.1	down	down	correct
FATE.US	Fate Therapeutics Inc	20211013	59.34	60.6	58.69	60.15	918400	60.15	up	up	correct
FATPU.US	Fat Projects Acquisition Corp Unit	20211013	9.96	9.995	9.95	9.95	5565548	9.95	down	down	correct
FB.US	Meta Platforms Inc.	20211013	326.97	327	322.66	324.54	14761500	324.54	down	down	correct
FBIO.US	Fortress Biotech Inc	20211013	3.01	3.12	3.01	3.1	394600	3.1	up	up	correct
FBIOP.US	Fortress Biotech Inc	20211013	25.94	25.94	25.9185	25.94	2751	25.3629
FBIZ.US	First Business Financial Services Inc	20211013	28.93	28.96	28.55	28.9	8037	28.7305	down	down	correct
FBMS.US	The First Bancshares Inc	20211013	38.65	39.05	38	39	39326	38.8526	up	up	correct
FBNC.US	First Bancorp	20211013	50	50	47.81	48.27	268647	48.0594	down	down	correct
FBRX.US	Forte Biosciences Inc	20211013	2.84	2.98	2.79	2.97	605900	2.97	up	up	correct
FCAP.US	First Capital Inc	20211013	40.635	41.05	40.62	41.05	819	40.7865	up	up	correct
FCBC.US	First Community Bankshares Inc	20211013	30.3681	31.99	30.3681	31.83	15419	31.5775	up	up	correct
FCCO.US	First Community Corporation	20211013	20.1958	20.1958	19.485	19.55	3881	19.4334	down	down	correct
FCCY.US	1st Constitution Bancorp	20211013	24.09	24.09	23.47	23.59	4145	23.4982	down	up	incorrect
FCEL.US	FuelCell Energy Inc	20211013	7.2	7.31	6.93	7.25	29360600	7.25	up	up	correct
FCFS.US	FirstCash Inc	20211013	85.9	85.9194	83.8	84.05	93369	83.7556	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20211013	840.39	841.2	831.97	835.43	44990	834.9691	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20211013	27.44	27.72	27.44	27.56	13800	27.2151	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20211013	4.57	4.6	4.51	4.59	85600	4.4932	up	up	correct
FCREX.US	FCREX	20211013	13.41	13.41	13.41	13.41	0	13.2311
FCRIX.US	FCRIX	20211013	13.44	13.44	13.44	13.44	0	13.2524
FCRUX.US	FCRUX	20211013	13.39	13.39	13.39	13.39	0	13.39
FCUV.US	Focus Universal Inc. Common Stock	20211013	8.35	9.85	8.26	8.84	1280800	8.84	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20211013	51.2	51.2	50.5	50.7	1093	50.3907	down	up	incorrect
FDMT.US	4D Molecular Therapeutics Inc	20211013	26.14	26.51	25.01	26.39	73400	26.39	up	up	correct
FDUS.US	Fidus Investment Corporation	20211013	17.55	17.63	17.43	17.54	61265	17.1403	down	down	correct
FDUSG.US	FDUSG	20211013	25.28	25.29	25.25	25.25	2100	24.914	down	down	correct
FDUSZ.US	Fidus Investment Corporation	20211013	25.345	25.345	25.345	25.345	0	24.9713
FECAX.US	FECAX	20211013	26.42	26.42	26.42	26.42	0	25.831
FEIM.US	Frequency Electronics Inc	20211013	10.08	10.13	10.06	10.06	7800	10.06	down	down	correct
FELE.US	Franklin Electric Co. Inc	20211013	80.79	81.72	79.83	81.2	64420	81.0411	up	down	incorrect
FEMY.US	Femasys Inc. Common Stock	20211013	7.19	7.51	7.19	7.25	97900	7.25	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20211013	9.45	9.6	9.26	9.36	55600	9.36	down	down	correct
FEYE.US	Mandiant Inc	20211013	17.83	18.115	17.8	18.05	955296	18.05	up	up	correct
FFBC.US	First Financial Bancorp	20211013	23.74	23.74	23.08	23.33	177224	23.1019	down	down	correct
FFBW.US	FFBW Inc	20211013	12.06	12.06	12.05	12.05	2000	12.05	down	down	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20211013	9.9	9.9	9.65	9.67	2000	9.67	down	down	correct
FFIC.US	Flushing Financial Corporation	20211013	23.27	23.27	22.67	22.91	37749	22.7117	down	down	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20211013	8.17	8.42	7.932	8.26	1331000	8.26	up	up	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20211013	1.55	1.5708	1.45	1.51	21738	1.51	down	down	correct
FFIN.US	First Financial Bankshares Inc	20211013	47.04	47.04	46.07	46.44	336245	46.3021	down	down	correct
FFIV.US	F5 Networks Inc	20211013	197.73	200.48	196.75	198.77	307800	198.77	up	up	correct
FFNW.US	First Financial Northwest Inc	20211013	16.68	16.7332	16.55	16.56	6592	16.4506	down	down	correct
FFWM.US	First Foundation Inc	20211013	26.51	26.55	25.96	26.5	87030	26.4143	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20211013	20.69	20.69	20.3	20.47	6828	18.4671	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20211013	27.156	27.156	27.156	27.156	0	26.7311
FGEN.US	FibroGen Inc	20211013	10.68	11.13	10.63	11.05	799900	11.05	up	up	correct
FGF.US	FG Financial Group Inc	20211013	4.61	4.78	4.61	4.754	2700	4.754	up	up	correct
FGFPP.US	FG Financial Group Inc	20211013	25.24	25.24	25.24	25.24	100	24.7426
FHB.US	First Hawaiian Inc	20211013	28.16	28.16	27.49	27.84	546101	27.5822	down	down	correct
FHLTU.US	Future Health Esg Corp Unit	20211013	9.98	10	9.96	10	4200	10	up	up	correct
FHN.US	PF	20211013	25.73	25.811	25.49	25.56	16857	25.2644	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20211013	12.33	12.58	12	12.09	49400	12.09	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20211013	41.92	42.08	40.64	40.84	447234	40.4496	down	up	incorrect
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20211013	9.8	9.84	9.8	9.84	400	9.84	up	up	correct
FICVU.US	Frontier Investment Corp Units	20211013	9.88	9.88	9.88	9.88	0	9.88
FINM.US	Marlin Technology Corporation	20211013	9.75	9.75	9.75	9.75	0	9.75
FINMU.US	Marlin Technology Corporation	20211013	9.995	10	9.995	10	1900	10	up	down	incorrect
FINMW.US	Marlin Technology Corporation	20211013	0.8001	0.8001	0.8	0.8	1000	0.8	down	up	incorrect
FISI.US	Financial Institutions Inc	20211013	31.36	31.65	31.2	31.56	27269	31.2923	up	down	incorrect
FISV.US	Fiserv Inc	20211013	104.43	104.97	102.68	104.34	2759900	104.34	down	up	incorrect
FITB.US	Fifth Third Bancorp	20211013	43.22	43.27	41.92	42.71	4202529	42.4181	down	down	correct
FITBI.US	Fifth Third Bancorp	20211013	27.68	28.03	27.5725	27.79	36518	27.3785	up	up	correct
FITBO.US	Fifth Third Bancorp	20211013	26.08	26.36	26.08	26.35	19700	26.0414	up	up	correct
FITBP.US	Fifth Third Bancorp	20211013	26.59	26.79	26.59	26.78	7100	26.3986	up	down	incorrect
FIVE.US	Five Below Inc	20211013	180.11	182.39	179.77	181.27	362500	181.27	up	up	correct
FIVN.US	Five9 Inc	20211013	147.57	156.34	146.07	155.79	3331300	155.79	up	up	correct
FIXX.US	Homology Medicines Inc	20211013	6.6	6.757	6.1	6.2	703100	6.2	down	up	incorrect
FIZZ.US	National Beverage Corp	20211013	55.12	56.13	54.52	55.89	198393	52.6355	up	up	correct
FKWL.US	Franklin Wireless Corp	20211013	5.97	6.1	5.85	5.96	61100	5.96	down	down	correct
FLAC.US	Frazier Lifesciences Acquisition Corporation	20211013	9.8	9.83	9.795	9.8	7900	9.8
FLACU.US	Frazier Lifesciences Acquisition Corporation	20211013	9.99	10.02	9.99	10.02	4400	10.02	up	up	correct
FLACW.US	Frazier Lifesciences Acquisition Corp	20211013	0.61	0.61	0.61	0.61	0	0.61
FLDM.US	Fluidigm Corporation	20211013	5.4	5.51	5.32	5.36	279000	5.36	down	down	correct
FLEX.US	Flex Ltd	20211013	18.39	18.5	18.17	18.28	1067800	18.28	down	down	correct
FLGC.US	Flora Growth Corp	20211013	5.5	5.52	5.03	5.12	1181400	5.12	down	down	correct
FLGT.US	Fulgent Genetics Inc	20211013	82.68	83.3	80.98	83.18	274000	83.18	up	up	correct
FLIC.US	The First of Long Island Corporation	20211013	20.4	20.51	20.165	20.46	57062	20.46	up	up	correct
FLL.US	Full House Resorts Inc	20211013	12.12	12.17	11.4	11.9	231100	11.9	down	up	incorrect
FLMN.US	Falcon Minerals Corporation	20211013	6.02	6.25	5.95	6.21	1852634	6.0263	up	up	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20211013	0.23	0.2301	0.2102	0.2102	8905	0.2102	down	down	correct
FLNT.US	Fluent Inc	20211013	2.29	2.33	2.27	2.29	72400	2.29
FLUX.US	Flux Power Holdings Inc	20211013	5.57	5.69	5.46	5.66	144913	5.66	up	up	correct
FLWS.US	1	20211013	28.5	28.75	28.35	28.55	281900	28.55	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20211013	9.26	9.38	9.25	9.38	3813200	9.38	up	up	correct
FLXS.US	Flexsteel Industries Inc	20211013	31.01	31.125	30.74	31	14226	30.803	down	down	correct
FLYW.US	Flywire Corporation	20211013	47.14	52.78	46.08	52.63	304400	52.63	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20211013	23.76	23.76	23.5	23.66	1322	23.5184	down	down	correct
FMBH.US	First Mid Bancshares Inc	20211013	41	41.58	41	41.58	13539	41.3764	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20211013	19.24	19.24	18.7	18.94	305992	18.8088	down	down	correct
FMBIO.US	First Midwest Bancorp Inc	20211013	27.97	28.03	27.8	27.95	6300	27.5167	down	down	correct
FMBIP.US	First Midwest Bancorp Inc	20211013	27.67	28.19	27.67	27.95	7988	27.5158	up	down	incorrect
FMIV.US	Forum Merger IV Corporation	20211013	9.72	9.77	9.71	9.75	10300	9.75	up	up	correct
FMIVU.US	Forum Merger IV Corporation	20211013	10.04	10.04	9.91	9.94	1600	9.94	down	up	incorrect
FMNB.US	Farmers National Banc Corp	20211013	16.8	16.8	16.5	16.7	70295	16.5725	down	down	correct
FMTX.US	Forma Therapeutics Holdings Inc	20211013	18.28	18.55	17.5	17.99	821300	17.99	down	down	correct
FNCB.US	FNCB Bancorp Inc	20211013	8.58	8.58	8.51	8.55	12534	8.4788	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20211013	11.94	12.33	11.81	11.95	30000	11.95	up	up	correct
FNHC.US	FedNat Holding Company	20211013	2.6	2.61	2.48	2.5	37400	2.5	down	up	incorrect
FNKO.US	Funko Inc	20211013	18.5	18.75	18.28	18.5	240900	18.5
FNLC.US	The First Bancorp Inc	20211013	29.33	29.34	28.93	29.12	7184	29.12	down	down	correct
FNWB.US	First Northwest Bancorp	20211013	17.53	17.81	17.4671	17.65	1146	17.5831	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20211013	41.91	41.91	41.91	41.91	100	41.6449
FOCS.US	Focus Financial Partners Inc	20211013	58.45	59.59	57.55	58.89	476000	58.89	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20211013	11.84	11.86	11.36	11.42	1298300	11.42	down	down	correct
FONR.US	FONAR Corporation	20211013	15.69	15.75	15.38	15.44	39600	15.44	down	down	correct
FORA.US	Forian Inc	20211013	10.57	10.71	10.06	10.1	16100	10.1	down	up	incorrect
FORD.US	Forward Industries Inc	20211013	2.11	2.19	2.11	2.18	74500	2.18	up	up	correct
FORE.US	Foresight Acquisition Corp	20211013	9.91	9.91	9.89	9.89	11100	9.89	down	down	correct
FOREU.US	Foresight Acquisition Corp	20211013	10.215	10.215	10.215	10.215	10700	10.215
FOREW.US	Foresight Acquisition Corp	20211013	1.09	1.11	1.05	1.07	168335	1.07	down	down	correct
FORM.US	FormFactor Inc	20211013	36.03	36.45	34.72	34.79	344800	34.79	down	down	correct
FORR.US	Forrester Research Inc	20211013	50.45	50.45	49.49	49.85	37400	49.85	down	up	incorrect
FORTY.US	Formula Systems (1985) Ltd	20211013	103.8	105.5	103.6	105.21	5400	105.21	up	up	correct
FOSL.US	Fossil Group Inc	20211013	12.17	12.27	11.79	12.23	382600	12.23	up	up	correct
FOX.US	Fox Corporation	20211013	38.96	39.34	38.85	39.11	773000	39.11	up	down	incorrect
FOXA.US	Fox Corporation	20211013	42.1	42.6	42.03	42.35	2857500	42.35	up	up	correct
FOXF.US	Fox Factory Holding Corp	20211013	149.69	151.64	148.325	151.06	107100	151.06	up	up	correct
FOXW.US	FoxWayne Enterprises Acquisition Corp	20211013	9.88	10	9.88	9.95	2000	9.95	up	up	correct
FOXWU.US	FoxWayne Enterprises Acquisition Corp	20211013	10.27	10.27	10.27	10.27	0	10.27
FPAY.US	FlexShopper Inc	20211013	2.84	2.88	2.79	2.85	59600	2.85	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20211013	32.28	32.28	31.5873	32.15	1420	31.8315	down	down	correct
FRBA.US	First Bank	20211013	15.14	15.346	15.01	15.29	13415	15.2277	up	up	correct
FRBK.US	Republic First Bancorp Inc	20211013	3.01	3.04	2.97	2.97	83600	2.97	down	up	incorrect
FREE.US	Whole Earth Brands Inc	20211013	11.76	11.94	11.68	11.91	78300	11.91	up	up	correct
FREEW.US	FREEW	20211013	1.45	1.48	1.44	1.48	52452	1.48	up	down	incorrect
FREQ.US	Frequency Therapeutics Inc	20211013	6.86	6.89	6.7	6.81	89600	6.81	down	down	correct
FRG.US	Franchise Group Inc	20211013	36.84	37.13	36.47	37.09	77400	36.6526	up	down	incorrect
FRGAP.US	Franchise Group Inc	20211013	26.745	26.83	26.739	26.83	12500	26.3589	up	up	correct
FRGI.US	Fiesta Restaurant Group Inc	20211013	11.05	11.05	10.79	10.89	37300	10.89	down	down	correct
FRHC.US	Freedom Holding Corp	20211013	63.06	63.25	62.5	62.91	141300	62.91	down	down	correct
FRLN.US	Freeline Therapeutics Holdings plc	20211013	3.25	3.39	3.11	3.3	91100	3.3	up	up	correct
FRME.US	First Merchants Corporation	20211013	42.18	42.5	41.52	42.09	94936	41.7812	down	up	incorrect
FROG.US	JFrog Ltd	20211013	33.2	33.7	32.775	33.51	1367800	33.51	up	up	correct
FRON.US	Frontier Acquisition Corp	20211013	9.77	9.77	9.77	9.77	0	9.77
FRONU.US	Frontier Acquisition Corp	20211013	9.98	9.98	9.88	9.9	6300	9.9	down	up	incorrect
FRONW.US	Frontier Acquisition Corp	20211013	0.77	0.77	0.7502	0.7502	11045	0.7502	down	up	incorrect
FRPH.US	FRP Holdings Inc	20211013	55.85	56.4	55.4	56.4	6800	56.4	up	up	correct
FRPT.US	Freshpet Inc	20211013	138.62	143.25	136.595	141.24	298000	141.24	up	up	correct
FRSG.US	First Reserve Sustainable Growth Corp	20211013	9.92	9.92	9.89	9.89	2000	9.89	down	down	correct
FRSGU.US	First Reserve Sustainable Growth Corp	20211013	10.09	10.09	10.08	10.08	800	10.08	down	down	correct
FRSGW.US	First Reserve Sustainable Growth Corp	20211013	0.79	0.8051	0.79	0.8	42442	0.8	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20211013	42.55	42.99	40.88	41.27	449400	41.27	down	down	correct
FRST.US	Primis Financial Corp	20211013	14.96	14.96	14.75	14.81	26786	14.7177	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20211013	2.85	2.872	2.8	2.84	640100	2.84	down	down	correct
FRTA.US	Forterra Inc	20211013	23.73	23.8	23.67	23.75	121500	23.75	up	up	correct
FRWAU.US	PWP Forward Acquisition Corp. I	20211013	9.86	9.86	9.86	9.86	0	9.86
FSBC.US	Five Star Bancorp	20211013	24.43	25.25	24.43	25.06	34300	25.06	up	up	correct
FSBW.US	FS Bancorp Inc	20211013	34.6	34.6	34.16	34.35	6134	34.2048	down	down	correct
FSEA.US	First Seacoast Bancorp	20211013	9.66	9.66	9.66	9.66	0	9.66
FSFG.US	First Savings Financial Group Inc	20211013	28.99	29.645	28.99	29.25	8936	29.1156	up	up	correct
FSLR.US	First Solar Inc	20211013	105.68	108.3	105.18	106.02	1829100	106.02	up	up	correct
FSRX.US	FinServ Acquisition Corp. II	20211013	9.755	9.76	9.71	9.72	11700	9.72	down	down	correct
FSRXU.US	FinServ Acquisition Corp. II	20211013	9.87	9.91	9.87	9.88	24600	9.88	up	down	incorrect
FSRXW.US	FinServ Acquisition Corp. II	20211013	0.7	0.703	0.7	0.703	1059	0.703	up	up	correct
FSSI.US	Fortistar Sustainable Solutions Corp	20211013	9.73	9.77	9.73	9.77	200000	9.77	up	up	correct
FSSIU.US	Fortistar Sustainable Solutions Corp	20211013	10.035	10.06	10.035	10.05	900	10.05	up	up	correct
FSSIW.US	Fortistar Sustainable Solutions Corp	20211013	0.67	0.72	0.67	0.6902	2318	0.6902	up	up	correct
FSTR.US	L.B. Foster Company	20211013	15.51	16.16	15.3	15.5	23000	15.5	down	down	correct
FSTX.US	F	20211013	6.88	7.06	6.61	6.88	189500	6.88
FSV.US	FirstService Corporation	20211013	184	189.1999	184	188.9	36119	188.723	up	up	correct
FTAA.US	FTAC Athena Acquisition Corp	20211013	9.9	9.93	9.9	9.93	30000	9.93	up	up	correct
FTAAU.US	FTAC Athena Acquisition Corp	20211013	10.15	10.15	10.15	10.15	0	10.15
FTAAW.US	FTAC Athena Acquisition Corp	20211013	1.19	1.1902	1.15	1.18	4970	1.18	down	down	correct
FTAI.US	PC	20211013	26.6	26.86	26.52	26.7	11300	26.1743	up	up	correct
FTCI.US	FTC Solar Inc	20211013	6.74	6.88	6.523	6.78	680700	6.78	up	up	correct
FTCV.US	Fintech Acquisition Corp. V	20211013	10.01	10.05	10.01	10.02	183400	10.02	up	up	correct
FTCVU.US	Fintech Acquisition Corp. V	20211013	10.715	10.715	10.67	10.67	400	10.67	down	down	correct
FTCVW.US	Fintech Acquisition Corp. V	20211013	2.02	2.08	2.02	2.08	8900	2.08	up	up	correct
FTDR.US	Frontdoor Inc	20211013	42.29	42.49	41.5	41.75	249200	41.75	down	down	correct
FTEK.US	Fuel Tech Inc	20211013	1.76	1.77	1.72	1.75	190100	1.75	down	down	correct
FTFT.US	Future FinTech Group Inc	20211013	2.11	2.22	2.07	2.22	906100	2.22	up	up	correct
FTHM.US	Fathom Holdings Inc	20211013	22.82	23.357	21.61	21.84	72900	21.84	down	up	incorrect
FTNT.US	Fortinet Inc	20211013	308.89	314	308.01	310.1	757600	310.1	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20211013	9.77	9.77	9.77	9.77	0	9.77
FTPAU.US	FTAC Parnassus Acquisition Corp	20211013	10.03	10.03	10.03	10.03	0	10.03
FTPAW.US	FTAC Parnassus Acquisition Corp	20211013	1.21	1.21	1.095	1.15	12018	1.15	down	down	correct
FTRP.US	Field Trip Health Ltd. Common Shares	20211013	4.83	5.231	4.56	5.12	288700	5.12	up	up	correct
FTVI.US	FinTech Acquisition Corp. VI Class A Common Stock	20211013	9.75	9.75	9.75	9.75	0	9.75
FTVIU.US	FinTech Acquisition Corp. VI Units	20211013	10	10	10	10	300	10
FULC.US	Fulcrum Therapeutics Inc	20211013	28.86	28.86	27.31	27.76	269800	27.76	down	down	correct
FULT.US	Fulton Financial Corporation	20211013	16.13	16.19	15.82	16.07	613103	15.8613	down	down	correct
FULTP.US	Fulton Financial Corporation	20211013	26.22	26.45	26.22	26.32	6400	26.0018	up	up	correct
FUNC.US	First United Corporation	20211013	18.49	18.49	18	18	5700	17.8546	down	down	correct
FUND.US	Sprott Focus Trust Inc	20211013	8.47	8.55	8.47	8.49	35673	8.096	up	up	correct
FUSB.US	First US Bancshares Inc	20211013	10.47	10.5	10.3	10.5	9034	10.4719	up	up	correct
FUSN.US	Fusion Pharmaceuticals Inc	20211013	7.44	7.5	7.27	7.34	5387	7.34	down	down	correct
FUTU.US	Futu Holdings Limited	20211013	83.99	84.81	81.375	84.27	3763100	84.27	up	up	correct
FUV.US	Arcimoto Inc	20211013	10.98	11	10.56	10.76	782300	10.76	down	down	correct
FVCB.US	FVCBankcorp Inc	20211013	20.37	20.39	20.07	20.07	7300	20.07	down	down	correct
FVE.US	Five Star Senior Living Inc	20211013	4.18	4.21	4.06	4.1	26400	4.1	down	down	correct
FWAC.US	Fifth Wall Acquisition Corp. III	20211013	9.875	9.88	9.875	9.88	200	9.88	up	up	correct
FWBI.US	First Wave BioPharma Inc	20211013	2.81	3.08	2.7647	2.97	614582	2.97	up	up	correct
FWONA.US	Formula One Group	20211013	48.96	49.17	48.83	49.13	47900	49.13	up	up	correct
FWONK.US	Formula One Group	20211013	53.5	53.89	53.29	53.88	296600	53.88	up	up	correct
FWRD.US	Forward Air Corporation	20211013	83.94	83.94	82.5555	83.32	47883	83.1518	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20211013	22.24	22.74	21.52	22	324600	22	down	down	correct
FYBR.US	Frontier Communications Parent Inc	20211013	27.15	27.42	26.95	27.4	714800	27.4	up	up	correct
GABC.US	German American Bancorp Inc	20211013	38.95	38.95	38.32	38.63	28991	38.4384	down	down	correct
GACQ.US	Global Consumer Acquisition Corp. Common Stock	20211013	9.88	9.89	9.88	9.89	15200	9.89	up	down	incorrect
GACQU.US	Global Consumer Acquisition Corp. Unit	20211013	10.06	10.06	10.06	10.06	1000	10.06
GACQW.US	Global Consumer Acquisition Corp. Warrant	20211013	0.43	0.44	0.43	0.4398	3100	0.4398	up	up	correct
GAIA.US	Gaia Inc	20211013	9.39	9.47	9.25	9.35	71800	9.35	down	down	correct
GAIN.US	Gladstone Investment Corporation	20211013	14.31	14.59	14.245	14.53	138831	14.2498	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20211013	26.45	26.56	26.1201	26.39	3823	26.074	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20211013	26.48	26.49	26	26.49	14400	26.243	up	down	incorrect
GALT.US	Galectin Therapeutics Inc	20211013	3.61	3.63	3.5	3.53	101300	3.53	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20211013	8.46	9.51	8.43	9.43	137900	9.43	up	down	incorrect
GAMC.US	Golden Arrow Merger Corp	20211013	9.76	9.76	9.76	9.76	0	9.76
GAMCU.US	Golden Arrow Merger Corp	20211013	9.85	9.87	9.85	9.87	1200	9.87	up	up	correct
GAMCW.US	Golden Arrow Merger Corp	20211013	0.51	0.5178	0.4953	0.5178	44803	0.5178	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20211013	4.76	4.79	4.44	4.47	48100	4.47	down	down	correct
GAN.US	GAN Limited	20211013	14.05	14.31	13.98	14.12	287417	14.12	up	up	correct
GANX.US	Gain Therapeutics Inc	20211013	6.72	6.843	6.5	6.62	10800	6.62	down	down	correct
GASS.US	StealthGas Inc	20211013	2.67	2.69	2.58	2.66	90800	2.66	down	down	correct
GATEU.US	Marblegate Acquisition Corp. Unit	20211013	9.96	9.96	9.95	9.95	16000	9.95	down	down	correct
GBCI.US	Glacier Bancorp Inc	20211013	53.46	53.87	52.62	53.04	267439	52.7346	down	down	correct
GBDC.US	Golub Capital BDC Inc	20211013	15.9	15.98	15.83	15.97	429907	15.6577	up	up	correct
GBIO.US	Generation Bio Co	20211013	22.6	22.655	21.8	22.18	395100	22.18	down	down	correct
GBLI.US	Global Indemnity Group LLC	20211013	26.097	26.275	25.87	26.01	4891	25.7619	down	down	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20211013	26.05	26.05	25.9	26.01	6009	26.01	down	down	correct
GBNH.US	Greenbrook TMS Inc	20211013	7.335	7.37	7.199	7.21	4000	7.21	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20211013	11.4	11.95	11.4	11.95	3500	11.95	up	up	correct
GBOX.US	GreenBox POS	20211013	7.59	7.62	7.16	7.16	310700	7.16	down	down	correct
GBRG.US	Goldenbridge Acquisition Limited	20211013	9.89	9.89	9.89	9.89	300	9.89
GBRGR.US	Goldenbridge Acquisition Limited	20211013	0.3977	0.3977	0.3977	0.3977	42	0.3977
GBRGU.US	Goldenbridge Acquisition Limited	20211013	10.41	10.41	10.41	10.41	0	10.41
GBRGW.US	Goldenbridge Acquisition Limited	20211013	0.27	0.27	0.2405	0.26	10400	0.26	down	down	correct
GBS.US	GBS Inc	20211013	2.2	2.25	2.15	2.24	284400	2.24	up	up	correct
GBT.US	Global Blood Therapeutics Inc	20211013	31.39	32.476	31.39	32	1017100	32	up	down	incorrect
GCAC.US	Growth Capital Acquisition Corp	20211013	9.95	9.95	9.91	9.95	8500	9.95
GCACU.US	Growth Capital Acquisition Corp	20211013	10.274	10.274	10.274	10.274	0	10.274
GCBC.US	Greene County Bancorp Inc	20211013	34.65	34.65	33.91	33.91	1614	33.7846	down	up	incorrect
GCMG.US	GCM Grosvenor Inc	20211013	11.3	11.31	11.13	11.3	211200	11.202
GCMGW.US	GCM Grosvenor Inc	20211013	1.69	1.81	1.69	1.81	11712	1.81	up	down	incorrect
GCREX.US	Griffin Institutional Access Real Estate	20211013	26.69	26.69	26.69	26.69	0	26.3417
GDEN.US	Golden Entertainment Inc	20211013	50.36	52.56	49.58	50.59	103100	50.59	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20211013	8.97	8.97	8.417	8.85	51000	8.85	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20211013	0.9499	0.9499	0.8623	0.9498	22600	0.9498	down	down	correct
GDRX.US	GoodRx Holdings Inc	20211013	42.03	43.69	41.21	42.11	1477400	42.11	up	down	incorrect
GDS.US	GDS Holdings Limited	20211013	57	58.82	56.48	58.59	620900	58.59	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20211013	29.21	30.37	28.85	29.86	435500	29.86	up	up	correct
GECC.US	Great Elm Capital Corporation	20211013	3.41	3.45	3.385	3.43	63935	3.3291	up	up	correct
GECCM.US	GECCM	20211013	25.08	25.08	25.08	25.08	591	25.08
GECCN.US	Great Elm Capital	20211013	25.12	25.13	25.12	25.13	800	24.7234	up	down	incorrect
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20211013	25.5	25.5	25.5	25.5	800	25.1319
GEG.US	Great Elm Group Inc	20211013	2.17	2.17	2.11	2.12	9700	2.12	down	down	correct
GENC.US	Gencor Industries Inc	20211013	11.03	11.22	11	11.03	4400	11.03
GENE.US	Genetic Technologies Limited	20211013	3.04	3.05	2.99	3.02	56700	3.02	down	down	correct
GEOS.US	Geospace Technologies Corporation	20211013	9.02	9.32	9	9.07	15500	9.07	up	up	correct
GERN.US	Geron Corporation	20211013	1.38	1.43	1.34	1.43	1221300	1.43	up	up	correct
GEVO.US	Gevo Inc	20211013	6.71	6.8	6.42	6.62	6114000	6.62	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20211013	3.29	3.435	3.14	3.18	34100	3.18	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20211013	0.8001	0.8001	0.8001	0.8001	851	0.8001
GFED.US	Guaranty Federal Bancshares Inc	20211013	23.98	23.98	23.98	23.98	600	23.98
GGAL.US	Grupo Financiero Galicia S.A	20211013	10.36	10.48	10.23	10.29	462000	10.29	down	down	correct
GGGV.US	G3 VRM Acquisition Corp. Class A Common Stock	20211013	9.95	9.95	9.95	9.95	200	9.95
GGGVU.US	G3 VRM Acquisition Corp. Units	20211013	10.16	10.16	10.16	10.16	0	10.16
GGMC.US	Glenfarne Merger Corp	20211013	9.78	9.839	9.78	9.839	1100	9.839	up	up	correct
GGMCU.US	Glenfarne Merger Corp	20211013	9.875	9.875	9.875	9.875	0	9.875
GGPI.US	Gores Guggenheim Inc	20211013	10.09	10.12	10.06	10.06	1346800	10.06	down	down	correct
GGPIU.US	Gores Guggenheim Inc	20211013	10.45	10.49	10.44	10.44	6900	10.44	down	up	incorrect
GGPIW.US	Gores Guggenheim Inc	20211013	1.96	2.01	1.92	1.93	113533	1.93	down	down	correct
GH.US	Guardant Health Inc	20211013	103.88	105.12	101.78	102.01	1020900	102.01	down	down	correct
GHAC.US	Gaming & Hospitality Acquisition Corp	20211013	9.75	9.75	9.75	9.75	300	9.75
GHACU.US	Gaming & Hospitality Acquisition Corp	20211013	9.954	9.98	9.94	9.96	1000	9.96	up	up	correct
GHACW.US	Gaming & Hospitality Acquisition Corp	20211013	0.6806	0.7	0.6806	0.7	28008	0.7	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20211013	16.8	17.8	14.51	17.8	21400	17.8	up	down	incorrect
GHSI.US	Guardion Health Sciences Inc	20211013	1.04	1.06	1.02	1.03	287300	1.03	down	down	correct
GIACU.US	Gesher I Acquisition Corp.Unit	20211013	9.94	10	9.94	9.97	223981	9.97	up	down	incorrect
GIFI.US	Gulf Island Fabrication Inc	20211013	4.35	4.5	4.26	4.47	25200	4.47	up	down	incorrect
GIGGU.US	GigCapital4 Inc	20211013	10.16	10.16	10.16	10.16	700	10.16
GIGGW.US	GigCapital4 Inc	20211013	0.92	0.92	0.8411	0.92	17424	0.92
GIGM.US	GigaMedia Limited	20211013	2.49	2.5	2.45	2.45	20900	2.45	down	down	correct
GIII.US	G	20211013	27.56	28.23	27.15	28.18	219700	28.18	up	up	correct
GIIX.US	Gores Holdings VIII Inc	20211013	9.8	9.8	9.784	9.784	200	9.784	down	down	correct
GIIXU.US	Gores Holdings VIII Inc	20211013	9.92	9.92	9.92	9.92	0	9.92
GIIXW.US	Gores Holdings VIII Inc	20211013	1.1634	1.1634	1.1634	1.1634	121	1.1634
GILD.US	Gilead Sciences Inc	20211013	67.58	67.96	67.2	67.63	4760990	66.95	up	down	incorrect
GILT.US	Gilat Satellite Networks Ltd	20211013	8.46	8.56	8.41	8.56	243100	8.56	up	down	incorrect
GIPR.US	Generation Income Properties Inc. Common Stock	20211013	8.55	10.25	7.81	8.19	1461700	8.0065	down	up	incorrect
GIPRW.US	Generation Income Properties Inc Warrant	20211013	1.38	1.38	0.6401	0.8999	173622	0.8999	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20211013	27.93	27.93	27.93	27.93	0	27.5655
GIW.US	Giginternational1 Inc	20211013	9.89	9.895	9.88	9.88	7700	9.88	down	down	correct
GIWWU.US	GigInternational1 Inc	20211013	10.2	10.2	10.2	10.2	0	10.2
GIWWW.US	GigInternational1 Inc. Warrant	20211013	0.9	0.9	0.7499	0.8151	3200	0.8151	down	down	correct
GLAD.US	Gladstone Capital Corporation	20211013	11.32	11.4	11.27	11.33	108043	11.1418	up	up	correct
GLADL.US	GLADL	20211013	25.3	25.319	25.29	25.319	1100	24.983	up	up	correct
GLAQ.US	Globis Acquisition Corp	20211013	10.045	10.045	10.045	10.045	300	10.045
GLAQU.US	Globis Acquisition Corp	20211013	10.694	10.694	10.694	10.694	0	10.694
GLAQW.US	Globis Acquisition Corp	20211013	0.6399	0.64	0.5805	0.64	5454	0.64	up	down	incorrect
GLBE.US	Global	20211013	57.41	58.33	55.66	58.04	2251400	58.04	up	up	correct
GLBFX.US	GL Beyond Income Fund	20211013	0.48	0.48	0.48	0.48	0	0.48
GLBLU.US	Cartesian Growth Corporation	20211013	10.21	10.21	10.21	10.21	0	10.21
GLBS.US	Globus Maritime Limited	20211013	3.14	3.36	3.03	3.24	1253300	3.24	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20211013	11.78	11.78	11.78	11.78	1100	11.78
GLDD.US	Great Lakes Dredge & Dock Corporation	20211013	14.48	14.56	14.29	14.42	100300	14.42	down	down	correct
GLEE.US	Gladstone Acquisition Corp. Class A Common Stock	20211013	10	10.01	9.99	9.99	113900	9.99	down	down	correct
GLEEU.US	Gladstone Acquisition Corp. Unit	20211013	10.24	10.24	10.24	10.24	0	10.24
GLEEW.US	Gladstone Acquisition Corp. Warrant	20211013	0.5001	0.5001	0.5001	0.5001	500	0.5001
GLG.US	TD Holdings Inc	20211013	0.59	0.63	0.58	0.61	271800	0.61	up	up	correct
GLHA.US	Glass Houses Acquisition Corp	20211013	9.745	9.745	9.745	9.745	0	9.745
GLHAU.US	Glass Houses Acquisition Corp	20211013	10	10	10	10	0	10
GLHAW.US	Glass Houses Acquisition Corp	20211013	0.6111	0.6111	0.6111	0.6111	1000	0.6111
GLMD.US	Galmed Pharmaceuticals Ltd	20211013	2.75	2.78	2.72	2.73	28500	2.73	down	down	correct
GLNG.US	Golar LNG Limited	20211013	13.1	13.67	13.08	13.67	1056000	13.67	up	down	incorrect
GLPG.US	Galapagos NV	20211013	52.38	54.43	52.34	54.09	435100	54.09	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20211013	48.22	48.65	47.975	48.53	569694	47.5928	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20211013	7.42	7.44	7.22	7.43	323300	7.43	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20211013	27.66	27.66	27.66	27.66	0	27.299
GLSI.US	Greenwich LifeSciences Inc	20211013	38.88	39.84	38.01	39.43	33600	39.43	up	up	correct
GLSPT.US	Global SPAC Partners Co	20211013	9.98	9.98	9.98	9.98	0	9.98
GLSPU.US	Global SPAC Partners Co	20211013	10.18	10.18	10.18	10.18	100	10.18
GLSPW.US	Global SPAC Partners Co	20211013	0.49	0.49	0.49	0.49	100	0.49
GLTO.US	Galecto Inc	20211013	3.52	3.67	3.43	3.45	503100	3.45	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20211013	20.66	22.31	20.23	22.06	192400	22.06	up	up	correct
GLYC.US	GlycoMimetics Inc	20211013	2	2.05	1.98	1.98	196200	1.98	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20211013	6.5	6.66	6.31	6.62	2139900	6.62	up	down	incorrect
GMBLW.US	Esports Entertainment Group Inc	20211013	4.1906	4.24	4.085	4.2293	1793	4.2293	up	up	correct
GMBT.US	Queen's Gambit Growth Capital	20211013	9.91	9.91	9.89	9.9	555300	9.9	down	down	correct
GMBTU.US	Queen's Gambit Growth Capital	20211013	10.05	10.15	9.51	10.14	425300	10.14	up	up	correct
GMBTW.US	Queen's Gambit Growth Capital	20211013	0.88	0.88	0.613	0.78	179922	0.78	down	down	correct
GMDA.US	Gamida Cell Ltd	20211013	4.22	4.26	4.07	4.08	171900	4.08	down	down	correct
GMII.US	Gores Metropoulos II Inc	20211013	9.95	9.95	9.92	9.95	213800	9.95
GMIIU.US	Gores Metropoulos II Inc	20211013	10.25	10.26	10.23	10.25	133500	10.25
GMIIW.US	Gores Metropoulos II Inc	20211013	1.57	1.6	1.55	1.56	33528	1.56	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20211013	27.27	27.27	27.27	27.27	0	26.9141
GMTX.US	Gemini Therapeutics Inc	20211013	3.81	3.89	3.72	3.87	68200	3.87	up	down	incorrect
GMVD.US	G Medical Innovations Holdings Ltd	20211013	2.14	2.4	2.1	2.4	212100	2.4	up	down	incorrect
GMVDW.US	G Medical Innovations Holdings Ltd. Warrants	20211013	0.4498	0.45	0.4001	0.45	12500	0.45	up	up	correct
GNAC.US	Group Nine Acquisition Corp	20211013	9.73	9.73	9.73	9.73	200	9.73
GNACU.US	Group Nine Acquisition Corp	20211013	9.94	9.94	9.94	9.94	0	9.94
GNACW.US	Group Nine Acquisition Corp	20211013	0.7	0.7	0.7	0.7	18567	0.7
GNCA.US	Genocea Biosciences Inc	20211013	1.72	1.75	1.69	1.71	106600	1.71	down	up	incorrect
GNFT.US	Genfit SA	20211013	3.62	3.79	3.62	3.775	4500	3.775	up	up	correct
GNLN.US	Greenlane Holdings Inc	20211013	2.287	2.44	2.28	2.39	3653400	2.39	up	up	correct
GNOG.US	Golden Nugget Online Gaming Inc	20211013	17.78	18.2	17.78	17.94	347400	17.94	up	up	correct
GNPX.US	Genprex Inc	20211013	2.54	2.62	2.515	2.54	288400	2.54
GNSS.US	Genasys Inc	20211013	5.22	5.24	5.17	5.2	52600	5.2	down	down	correct
GNTX.US	Gentex Corporation	20211013	36.7	36.73	36.09	36.28	2213433	36.28	down	up	incorrect
GNTY.US	Guaranty Bancshares Inc	20211013	35.53	36.105	35.5	35.74	9323	35.5466	up	up	correct
GNUS.US	Genius Brands International Inc	20211013	1.33	1.35	1.31	1.34	1651000	1.34	up	up	correct
GO.US	Grocery Outlet Holding Corp	20211013	22.16	22.6	22.08	22.44	864700	22.44	up	up	correct
GOBI.US	Gobi Acquisition Corp. Class A Ordinary Shares	20211013	9.78	9.78	9.78	9.78	0	9.78
GOCO.US	GoHealth Inc	20211013	5.17	5.35	5.11	5.26	1724600	5.26	up	up	correct
GOEV.US	Canoo Inc	20211013	7.03	7.26	6.98	7.22	1561600	7.22	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20211013	1.67	1.72	1.67	1.705	62741	1.705	up	up	correct
GOGL.US	Golden Ocean Group Limited	20211013	9.88	9.88	9.61	9.84	1863486	8.9883	down	down	correct
GOGO.US	Gogo Inc	20211013	16.23	16.94	16.11	16.74	1266700	16.74	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20211013	21.5839	21.5839	21.22	21.57	101415	21.222	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20211013	26.5	26.81	26.5	26.756	2400	26.3467	up	down	incorrect
GOOG.US	Alphabet Inc	20211013	2755	2771	2739.53	2758	819000	2758	up	down	incorrect
GOOGL.US	Alphabet Inc	20211013	2748.05	2760	2730.3799	2751.6399	982700	2751.6399	up	up	correct
GOSS.US	Gossamer Bio Inc	20211013	13.45	13.54	12.82	13.34	438200	13.34	down	down	correct
GOVX.US	GeoVax Labs Inc	20211013	4.04	4.09	3.94	3.98	151832	3.98	down	down	correct
GOVXW.US	GeoVax Labs Inc	20211013	1.3899	1.3899	1.29	1.29	1000	1.29	down	down	correct
GP.US	GreenPower Motor Company Inc	20211013	13.5	13.92	13.26	13.87	65442	13.87	up	down	incorrect
GPCO.US	Golden Path Acquisition Corporation Ordinary Shares	20211013	9.95	9.95	9.94	9.94	15500	9.94	down	up	incorrect
GPCOR.US	Golden Path Acquisition Corporation Rights	20211013	0.445	0.445	0.445	0.445	0	0.445
GPCOU.US	Golden Path Acquisition Corporation Units	20211013	10.55	10.55	10.55	10.55	0	10.55
GPCOW.US	Golden Path Acquisition Corporation Warrant	20211013	0.2202	0.2202	0.2194	0.22	92437	0.22	down	down	correct
GPP.US	Green Plains Partners LP	20211013	14.25	14.25	13.9369	14.1	28930	13.7056	down	down	correct
GPRE.US	Green Plains Inc	20211013	34.55	35.05	33.38	35.01	638600	35.01	up	down	incorrect
GPRO.US	GoPro Inc	20211013	8.83	8.94	8.81	8.92	1067600	8.92	up	up	correct
GRAY.US	Graybug Vision Inc	20211013	3.35	3.65	3.33	3.6	144600	3.6	up	down	incorrect
GRBK.US	Green Brick Partners Inc	20211013	21.43	21.86	21.29	21.81	797600	21.81	up	up	correct
GRCL.US	Gracell Biotechnologies Inc	20211013	13.31	14.23	13.31	13.55	76600	13.55	up	up	correct
GRCY.US	Greencity Acquisition Corporation	20211013	10.19	10.196	10.19	10.196	3700	10.196	up	up	correct
GRCYU.US	Greencity Acquisition Corporation	20211013	10.38	10.38	10.38	10.38	0	10.38
GRCYW.US	Greencity Acquisition Corporation	20211013	0.22	0.22	0.22	0.22	1010	0.22
GREE.US	Greenidge Generation Holdings Inc	20211013	22.73	24.2	22.04	23.95	2689300	23.95	up	up	correct
GRFS.US	Grifols S.A	20211013	13.68	14.07	13.68	13.9	560000	13.9	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20211013	28.37	28.37	28.37	28.37	0	27.9998
GRIL.US	Muscle Maker Inc	20211013	1.03	1.06	1.02	1.06	281000	1.06	up	up	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20211013	14.58	14.64	14.13	14.42	112422	13.7089	down	down	correct
GRMN.US	Garmin Ltd	20211013	155.2	155.95	154.31	154.77	545602	154.0001	down	down	correct
GRNQ.US	Greenpro Capital Corp	20211013	0.688	0.777	0.67	0.752	3647000	0.752	up	up	correct
GRNV.US	GreenVision Acquisition Corp	20211013	28.13	28.23	28.13	28.19	3228	28.19	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20211013	4.17	5.08	4.04	4.3	17203700	4.3	up	up	correct
GROMW.US	Grom Social Enterprises Inc. Warrants	20211013	1.11	1.36	1	1.27	71336	1.27	up	down	incorrect
GROW.US	U.S. Global Investors Inc	20211013	5.72	5.85	5.57	5.72	73139	5.7051
GRPH.US	Graphite Bio Inc. Common Stock	20211013	14.01	14.08	12.7	12.8	511300	12.8	down	down	correct
GRPN.US	Groupon Inc	20211013	22.48	23.61	21.98	23.48	1003900	23.48	up	down	incorrect
GRTS.US	Gritstone bio Inc	20211013	9.26	9.44	9.04	9.2	425900	9.2	down	down	correct
GRTX.US	Galera Therapeutics Inc	20211013	8.25	8.31	8	8.06	33600	8.06	down	up	incorrect
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20211013	14.7	14.95	14.62	14.87	2676200	14.87	up	up	correct
GRVI.US	Grove Inc. Common Stock	20211013	5.1	5.15	4.87	5.01	80100	5.01	down	up	incorrect
GRVY.US	Gravity Co. Ltd	20211013	88	92.28	88	90.52	12400	90.52	up	up	correct
GRWG.US	GrowGeneration Corp	20211013	22.25	22.63	20.6	20.92	7125900	20.92	down	down	correct
GSAQ.US	Global Synergy Acquisition Corp	20211013	9.82	9.82	9.82	9.82	200	9.82
GSAQU.US	Global Synergy Acquisition Corp	20211013	10.095	10.095	10.095	10.095	0	10.095
GSAQW.US	Global Synergy Acquisition Corp	20211013	0.61	0.62	0.58	0.6099	9103	0.6099	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20211013	56.7	56.75	56.16	56.5	22204	56.1558	down	down	correct
GSEV.US	Gores Holdings VII Inc	20211013	9.85	9.85	9.84	9.84	1300	9.84	down	down	correct
GSEVU.US	Gores Holdings VII Inc	20211013	9.91	9.91	9.91	9.91	0	9.91
GSEVW.US	Gores Holdings VII Inc	20211013	1.17	1.24	1.14	1.16	14110	1.16	down	down	correct
GSHD.US	Goosehead Insurance Inc	20211013	170.27	171.975	161.35	165.87	127400	165.87	down	down	correct
GSIT.US	GSI Technology Inc	20211013	5.01	5.01	4.87	4.96	31300	4.96	down	down	correct
GSKY.US	GreenSky Inc	20211013	11.41	11.45	11.2	11.41	433700	11.41
GSM.US	Ferroglobe PLC	20211013	7.64	8	7.41	7.93	1659900	7.93	up	up	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20211013	1.79	1.81	1.68	1.71	92900	1.71	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20211013	0.0872	0.0875	0.0872	0.0872	21475	0.0872
GSRDX.US	GSRDX	20211013	10.4	10.4	10.4	10.4	0	10.4
GSREX.US	GSREX	20211013	10.39	10.39	10.39	10.39	0	10.39
GSRHX.US	GSRHX	20211013	10.87	10.87	10.87	10.87	0	10.87
GSRJX.US	GSRJX	20211013	10.41	10.41	10.41	10.41	0	10.41
GSRQX.US	GSRQX	20211013	10.57	10.57	10.57	10.57	0	10.57
GT.US	The Goodyear Tire & Rubber Company	20211013	18.68	18.68	18.08	18.44	2498700	18.44	down	down	correct
GTBP.US	GT Biopharma Inc	20211013	6.46	6.5	6.04	6.15	212600	6.15	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20211013	6.25	6.25	6	6.11	25200	6.11	down	down	correct
GTH.US	Genetron Holdings Limited	20211013	14.13	14.26	13.71	14.1	135400	14.1	down	down	correct
GTHX.US	G1 Therapeutics Inc	20211013	12.35	12.69	12.35	12.61	389800	12.61	up	up	correct
GTIM.US	Good Times Restaurants Inc	20211013	5.05	5.24	4.9	5.1	26300	5.1	up	up	correct
GTPA.US	Gores Technology Partners Inc	20211013	9.8	9.81	9.8	9.81	11200	9.81	up	up	correct
GTPAU.US	Gores Technology Partners Inc	20211013	10	10	10	10	226100	10
GTPAW.US	Gores Technology Partners Inc	20211013	1.14	1.15	1.12	1.135	16670	1.135	down	down	correct
GTPB.US	Gores Technology Partners II Inc	20211013	9.81	9.84	9.79	9.84	200400	9.84	up	up	correct
GTPBU.US	Gores Technology Partners II Inc	20211013	10	10.03	9.97	9.97	499800	9.97	down	down	correct
GTPBW.US	Gores Technology Partners II Inc	20211013	1.16	1.2	1.15	1.2	105271	1.2	up	down	incorrect
GTX.US	Garrett Motion Inc	20211013	7.45	7.48	7.24	7.43	72283	7.43	down	down	correct
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20211013	8.2	8.237	8.17	8.2	11700	8.2
GTYH.US	GTY Technology Holdings Inc	20211013	7.5	7.69	7.45	7.57	39000	7.57	up	up	correct
GURE.US	Gulf Resources Inc	20211013	5.32	5.41	5.13	5.33	8700	5.33	up	down	incorrect
GVP.US	GSE Systems Inc	20211013	1.46	1.49	1.46	1.48	36700	1.48	up	up	correct
GWGH.US	GWG Holdings Inc	20211013	9.81	9.9	9.72	9.9	11100	9.9	up	up	correct
GWII.US	Good Works II Acquisition Corp. Common Stock	20211013	9.76	9.78	9.76	9.78	11700	9.78	up	up	correct
GWIIW.US	Good Works II Acquisition Corp. Warrant	20211013	0.595	0.6	0.58	0.6	10999	0.6	up	up	correct
GWRS.US	Global Water Resources Inc	20211013	18.99	19.025	18.5	18.55	24263	18.4745	down	down	correct
GXII.US	GX Acquisition Corp. II	20211013	9.69	9.69	9.69	9.69	0	9.69
GXIIU.US	GX Acquisition Corp. II	20211013	9.877	9.877	9.877	9.877	0	9.877
GYRO.US	Gyrodyne LLC	20211013	13.37	13.37	13.37	13.37	100	13.37
HA.US	Hawaiian Holdings Inc	20211013	21.4	21.42	20.65	20.91	3355000	20.91	down	down	correct
HAAC.US	Health Assurance Acquisition Corp	20211013	9.8	9.82	9.79	9.81	137700	9.81	up	up	correct
HAACU.US	Health Assurance Acquisition Corp	20211013	10.034	10.05	10.03	10.05	16100	10.05	up	up	correct
HAACW.US	Health Assurance Acquisition Corp	20211013	0.966	1	0.928	0.951	87800	0.951	down	down	correct
HAFC.US	Hanmi Financial Corporation	20211013	20.04	20.04	19.48	19.72	59195	19.5512	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20211013	44.88	45.12	44.31	44.77	405100	44.77	down	down	correct
HALL.US	Hallmark Financial Services Inc	20211013	3.59	3.62	3.52	3.54	40000	3.54	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20211013	36.9	37.48	36.68	36.9	629500	36.9
HAPP.US	Happiness Biotech Group Limited	20211013	0.862	0.9	0.86	0.881	49600	0.881	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20211013	6.83	7.03	6.78	6.85	92400	6.85	up	up	correct
HAS.US	Hasbro Inc	20211013	87.5	88.7199	86.9	88.25	784015	87.6287	up	down	incorrect
HAYN.US	Haynes International Inc	20211013	40.08	40.58	39.79	39.99	28681	39.7786	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20211013	15.65	15.82	15.385	15.76	9193288	15.6012	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20211013	26.32	26.398	26.04	26.04	30600	25.6908	down	up	incorrect
HBANP.US	Huntington Bancshares Incorporated	20211013	25.28	25.5	25.28	25.3	85948	25.3	up	up	correct
HBCP.US	Home Bancorp Inc	20211013	39.5	39.57	39.28	39.37	15845	39.1569	down	up	incorrect
HBIO.US	Harvard Bioscience Inc	20211013	6.7	6.8	6.53	6.64	212900	6.64	down	down	correct
HBMD.US	Howard Bancorp Inc	20211013	20.43	20.43	20.05	20.39	27500	20.39	down	down	correct
HBNC.US	Horizon Bancorp Inc	20211013	18.09	18.09	17.77	18.01	48335	18.01	down	down	correct
HBP.US	Huttig Building Products Inc	20211013	5.17	5.25	5.11	5.21	312800	5.21	up	up	correct
HBT.US	HBT Financial Inc	20211013	16.65	16.65	16.4	16.53	212100	16.3982	down	down	correct
HCAQ.US	HealthCor Catalio Acquisition Corp	20211013	9.94	9.944	9.91	9.92	20600	9.92	down	down	correct
HCAR.US	Healthcare Services Acquisition Corporation	20211013	9.758	9.76	9.75	9.76	16200	9.76	up	up	correct
HCARU.US	Healthcare Services Acquisition Corporation	20211013	10.05	10.05	10.05	10.05	0	10.05
HCARW.US	Healthcare Services Acquisition Corporation	20211013	0.6003	0.6527	0.6003	0.6527	2006	0.6527	up	up	correct
HCAT.US	Health Catalyst Inc	20211013	47.3	47.5	46.73	47.38	241700	47.38	up	up	correct
HCCC.US	Healthcare Capital Corp	20211013	9.88	9.91	9.87	9.87	44300	9.87	down	down	correct
HCCCU.US	Healthcare Capital Corp	20211013	10.17	10.17	10.17	10.17	500	10.17
HCCCW.US	Healthcare Capital Corp	20211013	0.6432	0.6513	0.6401	0.6488	15413	0.6488	up	down	incorrect
HCCI.US	Heritage	20211013	29.5	29.51	28.88	29.07	66200	29.07	down	down	correct
HCDI.US	Harbor Custom Development Inc	20211013	2.03	2.03	1.93	2	197000	2	down	up	incorrect
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20211013	14.4	14.4	14.1	14.3	53700	13.8416	down	down	correct
HCDIW.US	Harbor Custom Development Inc. Warrant	20211013	0.23	0.248	0.23	0.2439	1700	0.2439	up	up	correct
HCDIZ.US	Harbor Custom Development Inc. Warrant	20211013	0.45	0.45	0.4006	0.4131	101598	0.4131	down	down	correct
HCIC.US	Hennessy Capital Investment Corp. V	20211013	9.91	9.915	9.87	9.88	108500	9.88	down	up	incorrect
HCICU.US	Hennessy Capital Investment Corp. V	20211013	10.14	10.15	10.13	10.13	162200	10.13	down	down	correct
HCICW.US	Hennessy Capital Investment Corp. V	20211013	1.05	1.07	1	1.03	111700	1.03	down	down	correct
HCII.US	Hudson Executive Investment Corp. II	20211013	9.74	9.74	9.74	9.74	500	9.74
HCIIU.US	Hudson Executive Investment Corp. II	20211013	9.95	9.95	9.95	9.95	0	9.95
HCIIW.US	Hudson Executive Investment Corp. II	20211013	0.9697	0.9797	0.9697	0.9797	0	0.9797	up	down	incorrect
HCKT.US	The Hackett Group Inc	20211013	20.35	20.5	19.93	20.25	47110	20.1511	down	down	correct
HCM.US	HUTCHMED (China) Limited	20211013	31.81	32.71	31.48	32.15	129700	32.15	up	up	correct
HCNE.US	Jaws Hurricane Acquisition Corp. Class A Common Stock	20211013	10.22	10.22	9.98	9.98	500	9.98	down	down	correct
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20211013	10.027	10.027	9.982	9.982	600	9.982	down	down	correct
HCSG.US	Healthcare Services Group Inc	20211013	23.52	23.64	23.04	23.37	605128	23.1158	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20211013	3.16	4.35	3.16	3.59	10221143	3.59	up	up	correct
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20211013	9.945	9.945	9.945	9.945	500	9.945
HCWB.US	HCW Biologics Inc. Common Stock	20211013	2.78	2.78	2.66	2.67	20400	2.67	down	down	correct
HDSN.US	Hudson Technologies Inc	20211013	3.38	3.41	3.3	3.35	57300	3.35	down	down	correct
HEAR.US	Turtle Beach Corporation	20211013	31.2	32.15	30.77	31.06	591100	31.06	down	down	correct
HEES.US	H&E Equipment Services Inc	20211013	39.07	39.2	37.79	39.01	158278	38.7734	down	down	correct
HELE.US	Helen of Troy Limited	20211013	221.06	224.57	218.79	221.25	89500	221.25	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20211013	1.54	1.54	1.5	1.52	283900	1.52	down	down	correct
HEPS.US	D	20211013	5.46	5.57	5.43	5.54	226500	5.54	up	up	correct
HERA.US	FTAC Hera Acquisition Corp	20211013	9.77	9.77	9.74	9.74	11600	9.74	down	up	incorrect
HERAU.US	FTAC Hera Acquisition Corp	20211013	10	10	9.96	9.97	4800	9.97	down	down	correct
HERAW.US	FTAC Hera Acquisition Corp	20211013	1	1.05	0.99	1	29416	1
HEXO.US	HEXO Corp. Common Shares	20211013	1.75	1.79	1.74	1.75	4107900	1.75
HFFG.US	HF Foods Group Inc	20211013	6.71	6.75	6.502	6.75	61100	6.75	up	up	correct
HFWA.US	Heritage Financial Corporation	20211013	25.04	25.04	24.5	24.72	96862	24.5153	down	down	correct
HGBL.US	Heritage Global Inc	20211013	1.98	1.99	1.92	1.96	16500	1.96	down	down	correct
HGEN.US	Humanigen Inc	20211013	6.39	6.45	6.21	6.38	1120300	6.38	down	down	correct
HGSH.US	China HGS Real Estate Inc	20211013	1.64	1.7	1.64	1.65	2600	1.65	up	up	correct
HHGCU.US	HHG Capital Corp Unit	20211013	10.25	10.26	10.25	10.26	1500	10.26	up	down	incorrect
HHR.US	HeadHunter Group PLC	20211013	56.22	56.315	53.814	54.46	98400	54.46	down	down	correct
HIBB.US	Hibbett Inc	20211013	72.11	75	72.11	74.68	289500	74.4298	up	up	correct
HIFS.US	Hingham Institution for Savings	20211013	356.02	361.2203	355.91	357.4	2953	356.8645	up	down	incorrect
HIHO.US	Highway Holdings Limited	20211013	3.87	3.9	3.71	3.83	20187	3.7711	down	up	incorrect
HIII.US	Hudson Executive Investment Corp. III	20211013	9.75	9.75	9.7	9.72	33600	9.72	down	down	correct
HIIIU.US	Hudson Executive Investment Corp. III	20211013	9.86	9.92	9.85	9.92	21400	9.92	up	down	incorrect
HIIIW.US	Hudson Executive Investment Corp. III	20211013	0.7608	0.81	0.7608	0.8	3567	0.8	up	up	correct
HIMX.US	Himax Technologies Inc	20211013	10.3	10.47	10.07	10.09	2313500	10.09	down	down	correct
HITI.US	High Tide Inc. Common Shares	20211013	5.77	5.87	5.65	5.72	89000	5.72	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20211013	2.92	2.94	2.79	2.87	3397400	2.87	down	up	incorrect
HJLI.US	Hancock Jaffe Laboratories Inc	20211013	9.76	9.98	9.65	9.76	57866	9.76
HLAH.US	Hamilton Lane Alliance Holdings I Inc	20211013	9.75	9.76	9.74	9.75	5500	9.75
HLAHU.US	Hamilton Lane Alliance Holdings I Inc	20211013	9.935	9.935	9.935	9.935	0	9.935
HLBZ.US	Helbiz Inc	20211013	10.56	10.75	10.03	10.24	440700	10.24	down	down	correct
HLBZW.US	Helbiz Inc	20211013	1.5	1.52	1.36	1.44	107392	1.44	down	down	correct
HLG.US	Hailiang Education Group Inc	20211013	32.48	32.48	31	31.85	3100	31.85	down	down	correct
HLIT.US	Harmonic Inc	20211013	9.2	9.27	9.1	9.24	469400	9.24	up	up	correct
HLMN.US	Hillman Solutions Corp	20211013	10.85	10.98	10.79	10.97	486500	10.97	up	down	incorrect
HLMNW.US	HLMNW	20211013	2.41	2.48	2.35	2.46	46500	2.46	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20211013	87.68	89.285	87.22	89.15	114798	88.8499	up	up	correct
HLTH.US	Cue Health Inc. Common Stock	20211013	10.14	10.38	9.801	10.14	1036300	10.14
HLXA.US	Helix Acquisition Corp	20211013	9.98	9.98	9.98	9.98	0	9.98
HMCO.US	HumanCo Acquisition Corp	20211013	9.795	9.84	9.795	9.84	3700	9.84	up	up	correct
HMCOU.US	HumanCo Acquisition Corp	20211013	10.25	10.25	10.25	10.25	300	10.25
HMCOW.US	Humanco Acquisition Corp	20211013	0.98	1.028	0.93	0.93	6900	0.93	down	down	correct
HMHC.US	Houghton Mifflin Harcourt Company	20211013	13.86	13.86	13.41	13.51	423600	13.51	down	down	correct
HMNF.US	HMN Financial Inc	20211013	23.55	23.55	23.36	23.36	500	23.36	down	down	correct
HMPT.US	Home Point Capital Inc	20211013	4.1	4.19	4.0757	4.14	40738	4.1074	up	down	incorrect
HMST.US	HomeStreet Inc	20211013	42.86	42.86	41.86	42.11	62292	41.8953	down	up	incorrect
HMTV.US	Hemisphere Media Group Inc	20211013	11.92	11.95	11.39	11.42	119800	11.42	down	down	correct
HNNA.US	Hennessy Advisors Inc	20211013	9.91	10.2632	9.91	10.2347	8590	10.1102	up	down	incorrect
HNRG.US	Hallador Energy Company	20211013	3.588	3.75	3.54	3.585	583200	3.585	down	down	correct
HNST.US	The Honest Company Inc	20211013	9.25	9.49	9.17	9.48	453300	9.48	up	up	correct
HOFT.US	Hooker Furniture Corporation	20211013	26.69	26.97	26.33	26.84	62843	26.6117	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20211013	2.6	2.6	2.53	2.55	591100	2.55	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20211013	0.664	0.6698	0.6004	0.636	12599	0.636	down	up	incorrect
HOLI.US	Hollysys Automation Technologies Ltd	20211013	19.74	19.98	19.54	19.74	179700	19.74
HOLX.US	Hologic Inc	20211013	69.89	70.4	69.84	70.16	929400	70.16	up	down	incorrect
HON.US	Honeywell International Inc	20211013	215.29	216.68	212.94	215.58	1600202	214.6524	up	up	correct
HONE.US	HarborOne Bancorp Inc	20211013	14.16	14.16	13.92	14.03	74361	14.03	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20211013	40.62	40.83	39.86	40.52	3914400	40.52	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20211013	5.27	5.46	5.27	5.37	133800	5.37	up	down	incorrect
HOPE.US	Hope Bancorp Inc	20211013	14.64	14.64	14.32	14.57	394197	14.4326	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20211013	1.17	1.18	1.15	1.17	119500	1.17
HOWL.US	Werewolf Therapeutics Inc	20211013	16.7	16.73	15.9	16.43	6100	16.43	down	down	correct
HPK.US	HighPeak Energy Inc	20211013	11.53	11.67	11.47	11.52	9500	11.495	down	down	correct
HPKEW.US	HighPeak Energy Inc	20211013	2.54	2.54	2.54	2.54	0	2.54
HPLTU.US	Home Plate Acquisition Corp	20211013	9.92	9.945	9.92	9.94	18000	9.94	up	up	correct
HQI.US	HireQuest Inc	20211013	18.75	19.9	18.75	19.37	4200	19.3177	up	down	incorrect
HQY.US	HealthEquity Inc	20211013	64.62	65.72	62.665	63.34	321200	63.34	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20211013	36.27	37.305	36.27	37.19	240000	37.19	up	up	correct
HROW.US	Harrow Health Inc	20211013	10.03	10.31	9.84	10.19	77000	10.19	up	up	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20211013	26.35	26.4	26.25	26.384	5200	25.845	up	up	correct
HRTX.US	Heron Therapeutics Inc	20211013	10.42	10.775	10.32	10.55	786791	10.55	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20211013	17.08	17.18	16.95	17.18	108618	16.8388	up	up	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20211013	9.84	9.85	9.84	9.85	1400	9.85	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20211013	13.89	14.8	13.7	14.21	3100	14.21	up	up	correct
HSIC.US	Henry Schein Inc	20211013	78.26	78.78	76.59	77.72	593500	77.72	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20211013	48.92	49.245	46.89	47.21	90525	47.0633	down	down	correct
HSKA.US	Heska Corporation	20211013	258.45	258.45	248.35	252.77	48100	252.77	down	down	correct
HSON.US	Hudson Global Inc	20211013	15.9	15.97	15.9	15.9	1800	15.9
HSQBX.US	HSQBX	20211013	24.91	24.91	24.91	24.91	0	24.91
HSQIX.US	Henderson International Select Equity I	20211013	24.91	24.91	24.91	24.91	0	24.91
HST.US	Host Hotels & Resorts Inc	20211013	16.53	16.53	15.99	16.23	7320700	16.23	down	down	correct
HSTM.US	HealthStream Inc	20211013	28.49	28.61	28.24	28.46	42600	28.46	down	down	correct
HSTO.US	Histogen Inc	20211013	0.73	0.73	0.72	0.72	187400	0.72	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20211013	29.38	29.38	29	29.25	20778	29.1658	down	down	correct
HTBK.US	Heritage Commerce Corp	20211013	11.69	11.7532	11.42	11.56	50312	11.4378	down	down	correct
HTBX.US	Heat Biologics Inc	20211013	5.83	6	5.81	5.93	136300	5.93	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20211013	5.75	5.99	5.64	5.85	25500	5.85	up	up	correct
HTHT.US	Huazhu Group Limited	20211013	49.63	49.63	48.55	48.86	1195400	48.86	down	down	correct
HTIA.US	Healthcare Trust Inc	20211013	25.6	25.6	25.335	25.6	15100	25.6
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20211013	25.27	25.4	25.25	25.3	47700	25.3	up	up	correct
HTLD.US	Heartland Express Inc	20211013	16.07	16.53	15.96	16.29	560886	16.2708	up	up	correct
HTLF.US	Heartland Financial USA Inc	20211013	49.79	49.98	48.87	49.84	76391	49.584	up	up	correct
HTLFP.US	Heartland Financial USA Inc	20211013	28.277	28.45	27.916	28.015	9100	27.576	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20211013	11.32	12.35	11.32	12.2	93663	12.2	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20211013	3.71	4.173	3.6	4.05	41800	4.05	up	up	correct
HUBG.US	Hub Group Inc	20211013	71.34	71.64	70.71	71.46	72900	71.46	up	down	incorrect
HUDI.US	Huadi International Group Co. Ltd	20211013	4.874	6.38	4.86	5.99	458600	5.99	up	down	incorrect
HUGE.US	FSD Pharma Inc	20211013	1.47	1.5	1.46	1.48	92600	1.48	up	up	correct
HUIZ.US	Huize Holding Limited	20211013	2.21	2.3	2.21	2.28	67500	2.28	up	up	correct
HUMA.US	Humacyte Inc	20211013	10.06	10.25	9.91	10.03	112000	10.03	down	up	incorrect
HUMAW.US	Humacyte Inc	20211013	2.65	2.66	2.56	2.59	6941	2.59	down	down	correct
HURC.US	Hurco Companies Inc	20211013	32.76	33.01	32.44	32.99	37150	32.8364	up	up	correct
HURN.US	Huron Consulting Group Inc	20211013	51.16	51.16	49.96	50.52	43600	50.52	down	down	correct
HUSN.US	Hudson Capital Inc	20211013	2.5	2.519	2.42	2.48	28700	2.48	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20211013	9.96	10.85	9.93	10.82	12165700	10.82	up	up	correct
HVBC.US	HV Bancorp Inc	20211013	22.16	22.16	22.16	22.16	200	22.16
HVBT.US	Hive Blockchain Technologies Ltd. Common Shares	20211013	2.92	2.94	2.79	2.87	3397419	2.87	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20211013	23.33	23.47	23.3138	23.41	1016	23.2644	up	up	correct
HWC.US	Hancock Whitney Corporation	20211013	48.4	48.42	47.03	48.07	271837	47.8045	down	up	incorrect
HWCPZ.US	HWCPZ	20211013	27.91	28.07	27.788	27.95	7000	27.5498	up	up	correct
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20211013	9.75	9.75	9.75	9.75	2000	9.75
HWELU.US	Healthwell Acquisition Corp. I Unit	20211013	9.93	9.95	9.93	9.95	2000	9.95	up	up	correct
HWELW.US	Healthwell Acquisition Corp. I Warrant	20211013	0.49	0.5	0.478	0.5	2660	0.5	up	up	correct
HWKN.US	Hawkins Inc	20211013	37.31	37.54	36.97	37.12	20635	36.9911	down	down	correct
HWKZ.US	UN	20211013	9.9	9.93	9.85	9.9	39587	9.9
HX.US	Xiaobai Maimai Inc	20211013	4.51	4.72	3.94	4.38	3622900	4.38	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20211013	9.73	9.78	9.73	9.76	4800	9.76	up	up	correct
HYACU.US	Haymaker Acquisition Corp. III	20211013	9.95	9.95	9.92	9.95	551500	9.95
HYACW.US	Haymaker Acquisition Corp. III	20211013	0.8	0.8	0.8	0.8	412	0.8
HYFM.US	Hydrofarm Holdings Group Inc	20211013	38.55	38.84	35.22	35.36	808500	35.36	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20211013	1.66	1.72	1.66	1.71	154100	1.71	up	up	correct
HYMCL.US	Hycroft Mining Holding Corporation	20211013	0.3	0.327	0.3	0.3	7200	0.3
HYMCW.US	Hycroft Mining Holding Corporation	20211013	0.28	0.3498	0.28	0.305	78084	0.305	up	up	correct
HYMCZ.US	Hycroft Mining Holding Corporation	20211013	0.29	0.2998	0.29	0.2981	11180	0.2981	up	up	correct
HYRE.US	HyreCar Inc	20211013	8.08	8.15	7.75	8.03	244800	8.03	down	down	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20211013	6.144	6.23	6.01	6.11	1201300	6.11	down	down	correct
HYZNW.US	HYZON Motors Inc	20211013	1.3	1.3	1.2402	1.25	46771	1.25	down	up	incorrect
HZNP.US	Horizon Therapeutics Public Limited Company	20211013	113.64	116.34	113.31	114.86	1112200	114.86	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20211013	66.2	66.84	65.86	66.64	152900	66.64	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20211013	22.07	22.885	21.435	22.87	99800	22.87	up	up	correct
IBCP.US	Independent Bank Corporation	20211013	21.93	21.98	21.51	21.76	63045	21.5663	down	down	correct
IBEX.US	IBEX Limited	20211013	17.44	18.263	16.93	17.13	6400	17.13	down	up	incorrect
IBKR.US	Interactive Brokers Group Inc	20211013	71.63	72.28	70.605	71.02	936244	70.9257	down	down	correct
IBOC.US	International Bancshares Corporation	20211013	41.04	41.15	40.2	40.71	160400	40.71	down	up	incorrect
IBRX.US	ImmunityBio Inc	20211013	9.3	9.355	8.99	9.1	804200	9.1	down	down	correct
IBTX.US	Independent Bank Group Inc	20211013	72.53	72.64	70.76	72.56	67603	72.2067	up	up	correct
ICAD.US	iCAD Inc	20211013	10.7	10.92	10.44	10.63	67200	10.63	down	down	correct
ICCC.US	ImmuCell Corporation	20211013	9.19	9.47	9.09	9.45	2500	9.45	up	up	correct
ICCH.US	ICC Holdings Inc	20211013	16.5	16.5	16.5	16.5	0	16.5
ICCM.US	Icecure Medical	20211013	6.94	6.94	6.31	6.31	27200	6.31	down	down	correct
ICFI.US	ICF International Inc	20211013	96.48	96.61	95.26	96.38	39984	96.2521	down	down	correct
ICHR.US	Ichor Holdings Ltd	20211013	39.78	40.354	39.17	39.38	177700	39.38	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20211013	6.31	6.45	6.28	6.41	339500	6.41	up	up	correct
ICLR.US	ICON Public Limited Company	20211013	265.98	270.69	264.82	270.17	376900	270.17	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20211013	5.4	5.42	5.32	5.39	30527	5.2419	down	down	correct
ICPT.US	Intercept Pharmaceuticals Inc	20211013	17.42	17.59	16.98	17.46	788700	17.46	up	up	correct
ICUI.US	ICU Medical Inc	20211013	229.76	235.25	229.76	231.75	119700	231.75	up	up	correct
ICVX.US	Icosavax Inc. Common Stock	20211013	24.59	26.94	24.59	25.59	108800	25.59	up	up	correct
IDBA.US	IDEX Biometrics ASA	20211013	20.34	20.59	19.1	19.1	1000	19.1	down	down	correct
IDCC.US	InterDigital Inc	20211013	66.84	67.54	66.6842	67.03	107646	67.03	up	down	incorrect
IDEX.US	Ideanomics Inc	20211013	1.9	1.93	1.88	1.9	3143585	1.9
IDN.US	Intellicheck Inc	20211013	8.38	8.605	8.35	8.54	21756	8.54	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20211013	1.01	1.02	0.99	1	188900	1	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20211013	622.2	625.34	618.16	623.12	255200	623.12	up	down	incorrect
IDYA.US	IDEAYA Biosciences Inc	20211013	25.23	25.77	24.02	24.27	353400	24.27	down	down	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20211013	10.4	10.57	10.3	10.53	213300	10.53	up	up	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20211013	0.96	0.99	0.8801	0.99	18803	0.99	up	up	correct
IEP.US	Icahn Enterprises L.P	20211013	54.7	54.7	54.021	54.35	143840	52.4453	down	down	correct
IESC.US	IES Holdings Inc	20211013	46.66	47.08	46.08	46.69	37600	46.69	up	up	correct
IFBD.US	Infobird Co. Ltd	20211013	2.17	2.36	2.17	2.23	407200	2.23	up	up	correct
IFMK.US	iFresh Inc	20211013	0.863	0.93	0.861	0.885	216400	0.885	up	up	correct
IFRX.US	InflaRx N.V	20211013	2.42	2.52	2.4	2.49	277900	2.49	up	up	correct
IGAC.US	IG Acquisition Corp	20211013	9.78	9.82	9.78	9.78	6911	9.78
IGACU.US	IG Acquisition Corp	20211013	10.15	10.2	10.15	10.2	6700	10.2	up	up	correct
IGACW.US	IG Acquisition Corp	20211013	0.7953	0.81	0.7726	0.8096	280084	0.8096	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20211013	8.5	8.87	8.16	8.66	3700	8.66	up	up	correct
IGICW.US	International General Insurance Holdings Ltd	20211013	0.75	0.75	0.75	0.75	1100	0.75
IGMS.US	IGM Biosciences Inc	20211013	61.3	62.5	59.03	60.66	77900	60.66	down	down	correct
IGNY.US	Ignyte Acquisition Corp	20211013	9.8	9.8	9.8	9.8	0	9.8
IGNYU.US	Ignyte Acquisition Corp	20211013	10.1	10.1	10.1	10.1	0	10.1
IGNYW.US	Ignyte Acquisition Corp	20211013	0.7098	0.71	0.7083	0.7084	5000	0.7084	down	down	correct
IHRT.US	iHeartMedia Inc	20211013	22.53	22.59	21.875	21.92	1034700	21.92	down	down	correct
III.US	Information Services Group Inc	20211013	7.54	7.57	7.39	7.49	101766	7.4612	down	down	correct
IIII.US	INSU Acquisition Corp. III	20211013	9.8	9.8	9.79	9.79	2200	9.79	down	up	incorrect
IIIIU.US	INSU Acquisition Corp. III	20211013	9.995	9.995	9.91	9.91	300	9.91	down	down	correct
IIIIW.US	INSU Acquisition Corp. III	20211013	0.91	0.91	0.91	0.91	0	0.91
IIIV.US	i3 Verticals Inc	20211013	24.35	25.24	24.07	24.27	196900	24.27	down	down	correct
IIN.US	IntriCon Corporation	20211013	17.14	17.38	16.65	17.25	34900	17.25	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20211013	2.62	2.76	2.51	2.6	497200	2.6	down	up	incorrect
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20211013	0.8	0.8	0.78	0.78	6900	0.78	down	down	correct
IIVI.US	II	20211013	55.41	56.29	55.02	55.83	939400	55.83	up	down	incorrect
IIVIP.US	II	20211013	236.74	239.86	235.94	238.92	19300	236.354	up	down	incorrect
IKNA.US	Ikena Oncology Inc	20211013	11.37	11.935	11.125	11.6	49100	11.6	up	up	correct
IKNX.US	IKONICS Corporation	20211013	28.35	29.3	27.17	28.42	27700	28.42	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20211013	1.94	1.97	1.9	1.92	93500	1.92	down	down	correct
ILMN.US	Illumina Inc	20211013	405.46	408.25	403.22	405.14	680400	405.14	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20211013	26.96	27.535	26.8	27.52	212500	27.52	up	up	correct
IMAB.US	I	20211013	65.37	68.22	65.37	66.64	323900	66.64	up	up	correct
IMAC.US	IMAC Holdings Inc	20211013	1.3	1.321	1.28	1.29	20700	1.29	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20211013	9.86	9.86	9.82	9.83	43700	9.83	down	down	correct
IMAQR.US	International Media Acquisition Corp. Rights	20211013	0.2	0.2	0.17	0.17	7735	0.17	down	down	correct
IMAQU.US	International Media Acquisition Corp. Unit	20211013	10.14	10.14	10.0631	10.0912	786	10.0912	down	down	correct
IMAQW.US	International Media Acquisition Corp. Warrants	20211013	0.29	0.29	0.262	0.2899	80531	0.2899	down	up	incorrect
IMBI.US	iMedia Brands Inc	20211013	5.69	5.77	5.61	5.77	30600	5.77	up	up	correct
IMBIL.US	iMedia Brands Inc. 8.5% Senior Notes Due 2026	20211013	24.37	24.4	24.3	24.375	16346	24.375	up	up	correct
IMCC.US	IM Cannabis Corp	20211013	3.29	3.34	3.17	3.29	24200	3.29
IMCR.US	Immunocore Holdings plc	20211013	37.96	40	37.479	39.99	63100	39.99	up	down	incorrect
IMGN.US	ImmunoGen Inc	20211013	5.95	6.04	5.77	5.85	907200	5.85	down	down	correct
IMGO.US	Imago BioSciences Inc. Common stock	20211013	21.76	22.63	21.75	22.51	88000	22.51	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20211013	68.14	68.185	67.44	68.04	108247	68.04	down	up	incorrect
IMMP.US	Immutep Limited	20211013	3.89	3.93	3.83	3.91	83700	3.91	up	up	correct
IMMR.US	Immersion Corporation	20211013	6.81	6.83	6.76	6.81	164100	6.81
IMNM.US	Immunome Inc	20211013	17.6	17.94	17.245	17.5	57000	17.5	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20211013	31.15	31.15	30.66	30.75	52100	30.75	down	down	correct
IMPL.US	Impel NeuroPharma Inc	20211013	10.14	10.8	9.88	10.51	409100	10.51	up	up	correct
IMRA.US	IMARA Inc	20211013	3.965	4	3.8	3.85	81600	3.85	down	down	correct
IMRN.US	Immuron Limited	20211013	3.69	3.8	3.69	3.7	9900	3.7	up	down	incorrect
IMRNW.US	Immuron Ltd	20211013	0.9183	0.9183	0.9183	0.9183	1	0.9183
IMRX.US	Immuneering Corporation	20211013	21.6	23.35	21.05	23.02	74100	23.02	up	up	correct
IMTE.US	Integrated Media Technology Limited	20211013	4.61	5.177	4.61	4.97	82300	4.97	up	up	correct
IMTX.US	Immatics N.V	20211013	13.5	14.3	13.24	13.85	201500	13.85	up	up	correct
IMTXW.US	immatics biotechnologies GmbH	20211013	4.02	4.62	4.02	4.21	13993	4.21	up	up	correct
IMUX.US	Immunic Inc	20211013	8.24	8.47	7.92	8.41	229400	8.41	up	up	correct
IMV.US	IMV Inc	20211013	1.58	1.68	1.57	1.62	198200	1.62	up	down	incorrect
IMVT.US	Immunovant Inc	20211013	9.3	9.46	9.13	9.32	312000	9.32	up	up	correct
IMXI.US	International Money Express Inc	20211013	16.75	17	16.66	17	78700	17	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20211013	6.044	6.15	6	6	26200	6	down	down	correct
INBK.US	First Internet Bancorp	20211013	31.7	31.76	31.45	31.67	24535	31.6299	down	down	correct
INBKZ.US	INBKZ	20211013	26.72	26.72	26.72	26.72	200	26.3447
INBX.US	Inhibrx Inc	20211013	33.62	38.23	33.23	37.98	663800	37.98	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20211013	7.42	7.46	7.26	7.32	120000	7.32	down	down	correct
INCY.US	Incyte Corporation	20211013	64.44	65.14	64.08	64.22	1452200	64.22	down	down	correct
INDB.US	Independent Bank Corp	20211013	80.96	81.17	78.6	79.71	101627	79.232	down	up	incorrect
INDI.US	indie Semiconductor Inc. Class A Common Stock	20211013	11.27	11.37	11.12	11.3	389800	11.3	up	up	correct
INDIW.US	indie Semiconductor Inc. Warrant	20211013	3.28	3.4	3.27	3.35	53030	3.35	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20211013	7.65	7.87	7.394	7.61	437500	7.61	down	down	correct
INDT.US	INDUS Realty Trust Inc	20211013	66.5	67	65.47	65.93	18200	65.7969	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20211013	2.78	2.79	2.65	2.73	1346400	2.73	down	down	correct
INFN.US	Infinera Corporation	20211013	8.02	8.12	7.97	8.06	1634400	8.06	up	up	correct
INGN.US	Inogen Inc	20211013	41.7	42.45	41.3	41.81	83500	41.81	up	up	correct
INKA.US	KludeIn I Acquisition Corp	20211013	9.87	9.87	9.87	9.87	300	9.87
INKAU.US	KludeIn I Acquisition Corp	20211013	10.07	10.07	10.07	10.07	0	10.07
INKAW.US	Kludein I Acquisition Corp	20211013	0.59	0.59	0.5353	0.587	35483	0.587	down	up	incorrect
INM.US	InMed Pharmaceuticals Inc	20211013	1.45	1.505	1.45	1.47	428800	1.47	up	down	incorrect
INMB.US	INmune Bio Inc	20211013	18.43	19.085	18.25	18.78	90700	18.78	up	up	correct
INMD.US	InMode Ltd	20211013	78.327	86.33	77.5	85.83	4239400	85.83	up	up	correct
INN.US	PF	20211013	25.97	26.15	25.7016	26.13	14486	26.13	up	up	correct
INNV.US	InnovAge Holding Corp	20211013	6.41	6.52	6.35	6.49	449700	6.49	up	down	incorrect
INO.US	Inovio Pharmaceuticals Inc	20211013	7	7.07	6.85	6.99	2486400	6.99	down	down	correct
INOD.US	Innodata Inc	20211013	10	10.34	9.9	10.3	77800	10.3	up	up	correct
INOV.US	Inovalon Holdings Inc	20211013	40.61	40.73	40.61	40.7	393800	40.7	up	up	correct
INPX.US	Inpixon	20211013	0.761	0.815	0.725	0.791	1638100	0.791	up	up	correct
INSE.US	Inspired Entertainment Inc	20211013	13.39	13.49	12.96	13.34	112000	13.34	down	down	correct
INSG.US	Inseego Corp	20211013	6.41	6.55	6.4	6.53	533700	6.53	up	down	incorrect
INSM.US	Insmed Incorporated	20211013	29.15	29.51	28.77	28.83	610200	28.83	down	down	correct
INTA.US	Intapp Inc. Common Stock	20211013	23.98	24.815	22.849	24.56	38900	24.56	up	down	incorrect
INTC.US	Intel Corporation	20211013	52.38	52.5784	51.865	52.26	18533956	51.8996	down	down	correct
INTG.US	The InterGroup Corporation	20211013	45.55	47.4	45.55	47.2	3500	47.2	up	down	incorrect
INTU.US	Intuit Inc	20211013	534.25	539.64	532.25	534.94	866500	534.94	up	up	correct
INTZ.US	Intrusion Inc	20211013	3.6	3.83	3.58	3.81	58900	3.81	up	up	correct
INVA.US	Innoviva Inc	20211013	17.2	17.31	16.63	16.69	717900	16.69	down	down	correct
INVE.US	Identiv Inc	20211013	18.54	18.66	18.04	18.65	100700	18.65	up	up	correct
INVO.US	INVO Bioscience Inc	20211013	4.032	4.032	3.48	3.53	43100	3.53	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20211013	4.9	4.97	4.86	4.94	460500	4.94	up	down	incorrect
INVZW.US	Innoviz Technologies Ltd	20211013	1	1.11	1	1.03	37261	1.03	up	up	correct
INZY.US	Inozyme Pharma Inc	20211013	9.89	10.29	9.65	9.73	44500	9.73	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20211013	7.5	7.5	7.46	7.48	700	7.48	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20211013	34.26	34.33	33.53	33.56	435200	33.56	down	down	correct
IOSP.US	Innospec Inc	20211013	85.04	85.26	83.94	84.8	53063	84.2665	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20211013	27.07	27.66	26.25	26.33	1364500	26.33	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20211013	6.14	6.4	6	6.38	58600	6.38	up	up	correct
IPAR.US	Inter Parfums Inc	20211013	77.73	78.44	77.25	77.87	52169	77.6626	up	down	incorrect
IPAXU.US	Inflection Point Acquisition Corp. Units	20211013	9.85	9.9	9.85	9.89	418800	9.89	up	up	correct
IPDN.US	Professional Diversity Network Inc	20211013	1.42	1.4699	1.36	1.43	940111	1.43	up	up	correct
IPGP.US	IPG Photonics Corporation	20211013	158.35	158.71	156.13	157.28	351500	157.28	down	up	incorrect
IPHA.US	Innate Pharma S.A	20211013	6.13	6.13	5.76	5.78	158400	5.78	down	down	correct
IPLDP.US	Interstate Power and Light Company	20211013	25.65	25.77	25.63	25.75	5900	25.4252	up	down	incorrect
IPOF.US	WT	20211013	10.19	10.205	10.0796	10.14	863556	10.14	down	up	incorrect
IPSC.US	Century Therapeutics Inc.	20211013	17.95	18.47	17.48	17.78	200700	17.78	down	up	incorrect
IPVI.US	InterPrivate IV InfraTech Partners Inc	20211013	9.69	9.69	9.69	9.69	0	9.69
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20211013	9.88	9.88	9.88	9.88	400	9.88
IPVIW.US	InterPrivate IV InfraTech Partners Inc	20211013	0.7249	0.7249	0.72	0.72	400	0.72	down	down	correct
IPW.US	iPower Inc.	20211013	3.12	3.44	3	3.355	692000	3.355	up	up	correct
IPWR.US	Ideal Power Inc	20211013	14.05	14.87	14.01	14.79	27400	14.79	up	up	correct
IQ.US	iQIYI Inc	20211013	9.26	9.46	9.065	9.41	5360100	9.41	up	up	correct
IRBT.US	iRobot Corporation	20211013	81.34	82.34	78.72	79.88	320900	79.88	down	down	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20211013	2.56	2.61	2.5	2.57	85800	2.57	up	up	correct
IRDM.US	Iridium Communications Inc	20211013	38.27	38.97	37.92	38.57	518700	38.57	up	down	incorrect
IREN.US	Iris Energy Limited Ordinary Shares	20211013	101	101.5	100	101.5	2705	101.5	up	up	correct
IRIX.US	IRIDEX Corporation	20211013	7.65	7.78	7.53	7.7	23500	7.7	up	up	correct
IRMD.US	IRadimed Corporation	20211013	35.435	36.005	34.907	35.94	10500	35.94	up	down	incorrect
IROQ.US	IF Bancorp Inc	20211013	22.25	22.25	22.25	22.25	1400	22.25
IRTC.US	iRhythm Technologies Inc	20211013	68.46	72.94	68.39	71.81	456400	71.81	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20211013	13.81	13.94	13.52	13.55	1584500	13.55	down	down	correct
ISAA.US	Iron Spark I Inc. Class A Common Stock	20211013	10.02	10.04	10	10	876800	10	down	down	correct
ISBC.US	Investors Bancorp Inc	20211013	15.55	15.55	15.1401	15.4	1261737	15.2618	down	up	incorrect
ISEE.US	IVERIC bio Inc	20211013	16.07	16.52	16.04	16.43	726400	16.43	up	up	correct
ISIG.US	Insignia Systems Inc	20211013	7.03	7.38	7.03	7.25	3500	7.25	up	up	correct
ISLE.US	Isleworth Healthcare Acquisition Corp	20211013	9.813	9.84	9.81	9.84	16500	9.84	up	up	correct
ISO.US	IsoPlexis Corp	20211013	11.98	12.22	10.23	11	251196	11	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20211013	5.32	5.49	5.32	5.46	19000	5.46	up	up	correct
ISRG.US	Intuitive Surgical Inc	20211013	325.67	328.72	325.14	326	1866900	326	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20211013	6.75	6.87	6.73	6.87	1500	6.87	up	down	incorrect
ISTR.US	Investar Holding Corporation	20211013	21.2583	21.625	21.2583	21.57	3356	21.4759	up	up	correct
ISUN.US	iSun Inc	20211013	8.82	9.15	8.5662	9.15	39526	9.15	up	up	correct
ITCI.US	Intra	20211013	37.99	38.02	36.235	37.68	286700	37.68	down	down	correct
ITHX.US	ITHAX Acquisition Corp	20211013	9.71	9.74	9.7	9.71	23800	9.71
ITHXU.US	ITHAX Acquisition Corp	20211013	9.96	10	9.96	9.97	28100	9.97	up	up	correct
ITHXW.US	ITHAX Acquisition Corp	20211013	0.557	0.58	0.5349	0.55	14499	0.55	down	down	correct
ITI.US	Iteris Inc	20211013	5.32	5.38	5.1	5.21	120800	5.21	down	down	correct
ITIC.US	Investors Title Company	20211013	188.02	190	184.395	186.1	11893	171.3823	down	down	correct
ITMR.US	Itamar Medical Ltd	20211013	30.4	30.5	30.31	30.41	74200	30.41	up	up	correct
ITOS.US	iTeos Therapeutics Inc	20211013	26.95	27.4	26.39	26.43	224000	26.43	down	down	correct
ITQ.US	Itiquira Acquisition Corp	20211013	9.72	9.75	9.72	9.75	77100	9.75	up	down	incorrect
ITQRU.US	Itiquira Acquisition Corp	20211013	9.93	9.958	9.93	9.94	26700	9.94	up	up	correct
ITQRW.US	Itiquira Acquisition Corp	20211013	0.4801	0.5	0.472	0.4955	4967	0.4955	up	up	correct
ITRI.US	Itron Inc	20211013	73.58	74.25	72.9	74.08	283600	74.08	up	up	correct
ITRM.US	Iterum Therapeutics plc	20211013	0.52	0.549	0.52	0.535	2813000	0.535	up	down	incorrect
ITRN.US	Ituran Location and Control Ltd	20211013	27.35	27.83	26.84	27.53	18337	27.3789	up	down	incorrect
IVA.US	Inventiva S.A	20211013	13.5	13.5	13	13.5	8700	13.5
IVAC.US	Intevac Inc	20211013	4.73	4.79	4.68	4.73	16900	4.73
IXAQU.US	IX Acquisition Corp. Unit	20211013	9.9	9.915	9.87	9.9	81800	9.9
IZEA.US	IZEA Worldwide Inc	20211013	1.96	1.96	1.9	1.93	276900	1.93	down	down	correct
JACK.US	Jack in the Box Inc	20211013	95.66	96.2	93.11	95.91	347543	95.415	up	up	correct
JAGX.US	Jaguar Health Inc	20211013	2.06	2.11	2.03	2.1	894100	2.1	up	up	correct
JAKK.US	JAKKS Pacific Inc	20211013	12.05	13.73	12	12.57	715200	12.57	up	up	correct
JAMF.US	Jamf Holding Corp	20211013	41.42	42.48	41.09	42.43	437700	42.43	up	up	correct
JAN.US	JanOne Inc	20211013	6.05	6.17	5.9	6.15	157700	6.15	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20211013	19.82	21.715	19.01	21.48	19900	21.48	up	up	correct
JAQC.US	Jupiter Acquisition Corporation Common stock	20211013	9.7	9.7	9.7	9.7	450000	9.7
JAQCU.US	Jupiter Acquisition Corp	20211013	9.868	9.97	9.868	9.87	1000	9.87	up	up	correct
JAQCW.US	Jupiter Acquisition Corporation Warrants	20211013	0.5225	0.5225	0.5225	0.5225	100	0.5225
JAZZ.US	Jazz Pharmaceuticals plc	20211013	134.42	136	133.02	134.59	530100	134.59	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20211013	171.51	172.12	168.29	171.36	548047	171.0969	down	down	correct
JBLU.US	JetBlue Airways Corporation	20211013	15.65	15.66	15.12	15.32	8332400	15.32	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20211013	82.85	83.5	82.85	83.24	16200	83.24	up	up	correct
JCIC.US	Jack Creek Investment Corp	20211013	9.73	9.75	9.73	9.75	184200	9.75	up	up	correct
JCICU.US	Jack Creek Investment Corp	20211013	10	10.03	10	10.03	353300	10.03	up	up	correct
JCICW.US	Jack Creek Investment Corp	20211013	0.6	0.61	0.5451	0.5721	191705	0.5721	down	down	correct
JCS.US	Communications Systems Inc	20211013	8.5	8.5	8.308	8.5	99595	4.9751
JCTCF.US	Jewett	20211013	10.55	10.86	10.55	10.86	2200	10.86	up	up	correct
JD.US	JD.com Inc	20211013	79.603	81.01	79.48	80.57	9575900	80.57	up	down	incorrect
JFIN.US	Jiayin Group Inc	20211013	3.97	4.011	3.83	3.83	65000	3.83	down	down	correct
JFU.US	9F Inc	20211013	1.63	1.66	1.6	1.63	99600	1.63
JG.US	Aurora Mobile Limited	20211013	1.59	1.63	1.57	1.59	217000	1.59
JJSF.US	J & J Snack Foods Corp	20211013	151.75	151.75	149.27	149.86	42202	149.2406	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20211013	164.26	165.34	162.93	164.84	235298	164.3275	up	down	incorrect
JMACU.US	Maxpro Capital Acquisition Corp.	20211013	10.1099	10.11	10.1	10.11	16810	10.11	up	up	correct
JMPNZ.US	JMPNZ	20211013	25.2	25.29	25.2	25.29	1400	25.29	up	down	incorrect
JNCE.US	Jounce Therapeutics Inc	20211013	8.2	8.39	8.11	8.36	244700	8.36	up	up	correct
JOAN.US	JOANN Inc	20211013	10.73	11.19	10.695	11.12	309700	11.0099	up	up	correct
JOBS.US	51job Inc	20211013	69.57	69.69	68.76	69.03	263700	69.03	down	up	incorrect
JOFF.US	JOFF Fintech Acquisition Corp	20211013	9.76	9.78	9.72	9.76	16800	9.76
JOFFU.US	JOFF Fintech Acquisition Corp	20211013	9.93	9.97	9.89	9.96	29400	9.96	up	up	correct
JOFFW.US	JOFF Fintech Acquisition Corp	20211013	0.6233	0.67	0.6233	0.67	13086	0.67	up	up	correct
JOUT.US	Johnson Outdoors Inc	20211013	108.12	108.12	106.62	106.92	9300	106.62	down	down	correct
JPM.US	PM	20211013	24.94	25.14	24.92	25.1	1118373	24.7493	up	up	correct
JRJC.US	China Finance Online Co. Limited	20211013	6.19	6.39	6.07	6.21	40300	6.21	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20211013	6.92	7.2899	6.908	6.94	56885	6.8931	up	down	incorrect
JRVR.US	James River Group Holdings Ltd	20211013	38.1	38.54	37.765	38.46	100782	38.0157	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20211013	25	25.2	25	25.06	21100	25.06	up	down	incorrect
JSPR.US	Jasper Therapeutics Inc	20211013	8.71	18.24	8.68	14.79	92436100	14.79	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20211013	1.3	2.24	1.3	1.9	1925629	1.9	up	up	correct
JUGG.US	Jaws Juggernaut Acquisition Corporation Class A Ordinary Share	20211013	9.726	9.726	9.726	9.726	200	9.726
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20211013	10.04	10.11	10	10	150000	10	down	down	correct
JUGGW.US	Jaws Juggernaut Acquisition Corporation Warrant	20211013	1.1	1.1	1.07	1.07	1889	1.07	down	down	correct
JUPW.US	Jupiter Wellness Inc	20211013	1.87	1.93	1.64	1.89	1908600	1.89	up	up	correct
JUPWW.US	Jupiter Wellness Inc	20211013	0.8	0.8	0.78	0.8	2200	0.8
JVA.US	Coffee Holding Co. Inc	20211013	4.65	4.74	4.58	4.69	32300	4.69	up	up	correct
JWEL.US	Jowell Global Ltd	20211013	5.7748	6.02	5.53	5.59	76228	5.59	down	down	correct
JYAC.US	Jiya Acquisition Corp	20211013	9.76	9.79	9.76	9.79	900	9.79	up	up	correct
JYNT.US	The Joint Corp	20211013	81.13	82.28	77.02	78.5	130800	78.5	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20211013	2.1	2.169	2.075	2.1	99200	2.1
KAII.US	Kismet Acquisition Two Corp	20211013	9.75	9.75	9.7	9.73	38000	9.73	down	up	incorrect
KAIIU.US	Kismet Acquisition Two Corp	20211013	9.89	9.94	9.89	9.92	34600	9.92	up	up	correct
KAIIW.US	Kismet Acquisition Two Corp	20211013	0.85	0.85	0.57	0.66	4061	0.66	down	down	correct
KAIR.US	Kairos Acquisition Corp	20211013	9.79	9.79	9.75	9.78	131000	9.78	down	down	correct
KAIRU.US	Kairos Acquisition Corp	20211013	10	10	9.98	9.99	5100	9.99	down	down	correct
KAIRW.US	Kairos Acquisition Corp	20211013	0.5403	0.55	0.51	0.547	28009	0.547	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20211013	2.29	2.43	2.29	2.41	729400	2.41	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20211013	109.28	111.38	106.56	110.97	68800	110.97	up	down	incorrect
KALV.US	KalVista Pharmaceuticals Inc	20211013	18.06	18.28	17.83	18.28	83800	18.28	up	up	correct
KARO.US	Karooooo Ltd	20211013	33.01	34	33	33.7	7799	33.7	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20211013	1.26	1.5	1.25	1.36	4247600	1.36	up	up	correct
KBAL.US	Kimball International Inc	20211013	11.16	11.23	11.01	11.07	193645	10.9743	down	down	correct
KBNT.US	Kubient Inc	20211013	3.06	3.25	3	3.15	54800	3.15	up	up	correct
KBNTW.US	Kubient Inc	20211013	0.8	0.82	0.8	0.8	3410	0.8
KBSF.US	KBS Fashion Group Limited	20211013	3.09	3.34	3.08	3.28	54794	3.28	up	up	correct
KC.US	Kingsoft Cloud Holdings Limited	20211013	27.82	29.1	27.76	28.98	803000	28.98	up	up	correct
KDMN.US	Kadmon Holdings Inc	20211013	8.87	8.97	8.84	8.96	1218500	8.96	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20211013	12.2	12.39	11.91	11.99	141700	11.99	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20211013	35.33	35.93	35.27	35.91	8727838	35.91	up	up	correct
KE.US	Kimball Electronics Inc	20211013	28.3	28.3	27.69	28.08	74000	28.08	down	down	correct
KELYA.US	Kelly Services Inc	20211013	19.81	20.09	19.29	19.48	83250	19.4261	down	down	correct
KELYB.US	Kelly Services Inc	20211013	19.51	19.51	19.51	19.51	304	19.51
KEQU.US	Kewaunee Scientific Corporation	20211013	12.83	12.83	12.83	12.83	300	12.83
KERN.US	Akerna Corp	20211013	2.87	3.03	2.85	2.94	479800	2.94	up	up	correct
KERNW.US	Akerna Corp	20211013	0.53	0.53	0.4801	0.4897	7004	0.4897	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20211013	7.2392	7.2392	7.06	7.13	4282	7.0298	down	down	correct
KFRC.US	Kforce Inc	20211013	67.22	67.5657	66.05	66.72	79879	66.4879	down	down	correct
KHC.US	The Kraft Heinz Company	20211013	36.82	37.015	36.32	36.8	3918017	36.3891	down	down	correct
KIDS.US	OrthoPediatrics Corp	20211013	58.75	59.4	57.01	57.39	31500	57.39	down	down	correct
KIII.US	Kismet Acquisition Three Corp	20211013	9.73	9.73	9.73	9.73	0	9.73
KIIIU.US	Kismet Acquisition Three Corp	20211013	9.875	9.875	9.875	9.875	500	9.875
KINS.US	Kingstone Companies Inc	20211013	6.55	6.55	6.245	6.25	62034	6.2	down	up	incorrect
KINZ.US	KINS Technology Group Inc	20211013	9.96	9.97	9.95	9.97	13300	9.97	up	up	correct
KINZU.US	KINS Technology Group Inc	20211013	10.201	10.201	10.201	10.201	0	10.201
KINZW.US	KINS Technology Group Inc	20211013	0.66	0.66	0.55	0.615	72015	0.615	down	down	correct
KIRK.US	Kirkland's Inc	20211013	21.44	22.65	21.39	22.13	390900	22.13	up	up	correct
KLAC.US	KLA Corporation	20211013	323.86	326	319.09	320.41	690566	319.578	down	down	correct
KLAQ.US	KL Acquisition Corp	20211013	9.72	9.77	9.71	9.73	5300	9.73	up	up	correct
KLAQU.US	KL Acquisition Corp	20211013	9.95	9.95	9.95	9.95	250200	9.95
KLAQW.US	KL Acquisition Corp	20211013	0.62	0.6297	0.6001	0.61	41146	0.61	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20211013	5.25	5.372	5.16	5.3	53100	5.3	up	up	correct
KLIC.US	Kulicke and Soffa Industries Inc	20211013	50.31	51.34	49.575	50	1553262	49.8508	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20211013	10.19	10.485	9.72	10.37	206900	10.37	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20211013	4.51	4.58	4.09	4.25	508000	4.25	down	down	correct
KMDA.US	Kamada Ltd	20211013	5.21	5.3	5.11	5.3	42700	5.3	up	up	correct
KMPH.US	KemPharm Inc	20211013	9.75	10.012	9.52	9.76	274200	9.76	up	up	correct
KNBE.US	KnowBe4 Inc	20211013	22.4	23	22.265	22.32	254400	22.32	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20211013	4.48	4.51	4.42	4.48	414900	4.48
KNSA.US	Kiniksa Pharmaceuticals Ltd	20211013	11.49	11.86	11.49	11.67	161100	11.67	up	down	incorrect
KNSL.US	Kinsale Capital Group Inc	20211013	162.7	162.81	160.67	161.95	72817	161.95	down	down	correct
KNTE.US	Kinnate Biopharma Inc	20211013	21.16	22.11	20.51	21.89	45600	21.89	up	up	correct
KOD.US	Kodiak Sciences Inc	20211013	105.76	107.62	104.76	106.76	127400	106.76	up	up	correct
KOPN.US	Kopin Corporation	20211013	4.85	4.98	4.78	4.83	674200	4.83	down	down	correct
KOR.US	Corvus Gold Inc	20211013	3.26	3.26	3.24	3.24	71540	3.24	down	down	correct
KORE.US	WT	20211013	1.05	1.08	1.008	1.0772	34961	1.0772	up	up	correct
KOSS.US	Koss Corporation	20211013	22.64	22.92	17.86	18.65	12244000	18.65	down	down	correct
KPLT.US	Katapult Holdings Inc	20211013	4.904	5.28	4.87	5.17	3703700	5.17	up	down	incorrect
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20211013	1.3199	1.34	1.24	1.3	41303	1.3	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20211013	1.95	2.07	1.93	2.06	1684700	2.06	up	down	incorrect
KPTI.US	Karyopharm Therapeutics Inc	20211013	5.82	5.9	5.68	5.87	1153800	5.87	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20211013	2	2.14	1.96	2.03	285500	2.03	up	up	correct
KRKR.US	36Kr Holdings Inc	20211013	1.52	1.6	1.506	1.53	131100	1.53	up	up	correct
KRMD.US	Repro Med Systems Inc	20211013	2.72	2.775	2.69	2.73	21823	2.73	up	down	incorrect
KRNL.US	Kernel Group Holdings Inc	20211013	9.73	9.75	9.73	9.75	1500	9.75	up	up	correct
KRNLU.US	Kernel Group Holdings Inc	20211013	10.03	10.03	10.03	10.03	0	10.03
KRNLW.US	Kernel Group Holdings Inc	20211013	0.6222	0.6222	0.5506	0.5594	24529	0.5594	down	up	incorrect
KRNT.US	Kornit Digital Ltd	20211013	151.93	152.61	148.55	150.29	417100	150.29	down	down	correct
KRNY.US	Kearny Financial Corp	20211013	13.13	13.16	12.9	13.03	162236	12.9261	down	down	correct
KRON.US	Kronos Bio Inc	20211013	16.75	17.15	16.37	16.78	306693	16.78	up	up	correct
KROS.US	Keros Therapeutics Inc	20211013	38.66	38.95	37.495	38.21	88700	38.21	down	down	correct
KRT.US	Karat Packaging Inc	20211013	19.98	21.94	19.45	21.815	15500	21.815	up	up	correct
KRTX.US	Karuna Therapeutics Inc	20211013	117.54	122.27	117.54	121.1	75300	121.1	up	up	correct
KRUS.US	Kura Sushi USA Inc	20211013	45.76	46.46	44.69	45.91	23400	45.91	up	up	correct
KRYS.US	Krystal Biotech Inc	20211013	50.07	51.68	46.47	47.08	138200	47.08	down	down	correct
KSI.US	Kadem Sustainable Impact Corporation	20211013	9.71	9.71	9.71	9.71	100	9.71
KSICU.US	Kadem Sustainable Impact Corporation	20211013	9.891	9.891	9.891	9.891	0	9.891
KSICW.US	Kadem Sustainable Impact Corporation	20211013	0.52	0.52	0.52	0.52	160	0.52
KSPN.US	Kaspien Holdings Inc	20211013	13.61	13.96	13.5	13.96	1740	13.96	up	up	correct
KTCC.US	Key Tronic Corporation	20211013	6.46	6.49	6.45	6.45	16600	6.45	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20211013	22.38	22.39	21.85	22.18	729800	22.18	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20211013	1.02	1.08	0.93	1	9192200	1	down	up	incorrect
KTTA.US	Pasithea Therapeutics Corp.	20211013	2.8	2.83	2.65	2.69	152200	2.69	down	down	correct
KURA.US	Kura Oncology Inc	20211013	18.38	18.72	18.01	18.07	204000	18.07	down	down	correct
KVHI.US	KVH Industries Inc	20211013	10.32	10.32	10.12	10.28	33700	10.28	down	down	correct
KVSA.US	Khosla Ventures Acquisition Co	20211013	9.88	9.912	9.88	9.91	33500	9.91	up	up	correct
KVSB.US	Khosla Ventures Acquisition Co. II	20211013	10.01	10.03	9.99	10	482600	10	down	down	correct
KVSC.US	Khosla Ventures Acquisition Co. III	20211013	9.81	9.81	9.76	9.79	205600	9.79	down	down	correct
KXIN.US	Kaixin Auto Holdings	20211013	2.41	2.414	2.34	2.36	310500	2.36	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20211013	53.02	54.25	52.85	53.69	261300	53.69	up	down	incorrect
KZIA.US	Kazia Therapeutics Limited	20211013	10.6	11.24	10.57	10.71	18300	10.71	up	up	correct
KZR.US	Kezar Life Sciences Inc	20211013	8.6	8.9	8.6	8.76	67900	8.76	up	up	correct
LAAA.US	Lakeshore Acquisition I Corp. Ordinary Shares	20211013	9.82	9.83	9.76	9.82	18500	9.82
LAAAU.US	Lakeshore Acquisition I Corp. Unit	20211013	10.13	10.13	10.13	10.13	199000	10.13
LAAAW.US	Lakeshore Acquisition I Corp. Warrant	20211013	0.53	0.53	0.49	0.49	2500	0.49	down	up	incorrect
LABP.US	Landos Biopharma Inc	20211013	14.77	14.83	14.47	14.58	7800	14.58	down	down	correct
LAKE.US	Lakeland Industries Inc	20211013	21.04	21.04	20.45	20.5	43100	20.5	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20211013	118.62	118.84	117.17	118.52	180211	116.9673	down	down	correct
LANC.US	Lancaster Colony Corporation	20211013	171.76	172.56	170.17	171.41	59954	170.4975	down	down	correct
LAND.US	Gladstone Land Corporation	20211013	23.52	23.6	22.7796	23.13	251208	23.0141	down	down	correct
LANDM.US	Gladstone Land Corporation	20211013	26.065	26.15	26.065	26.15	400	25.8356	up	up	correct
LANDO.US	Gladstone Land Corporation	20211013	25.626	25.69	25.51	25.64	25200	25.2727	up	up	correct
LARAX.US	LARAX	20211013	11.07	11.07	11.07	11.07	0	11.0139
LARK.US	Landmark Bancorp Inc	20211013	27.619	27.619	27.3587	27.3587	1301	25.8681	down	down	correct
LASR.US	nLIGHT Inc	20211013	25.91	26.23	25.41	26.05	90100	26.05	up	up	correct
LAUR.US	Laureate Education Inc	20211013	17.15	17.41	17.07	17.29	546692	9.7225	up	up	correct
LAWS.US	Lawson Products Inc	20211013	51.9	52.5	51.5	51.5	3300	51.5	down	down	correct
LAZR.US	Luminar Technologies Inc	20211013	15.75	16.45	15.75	15.98	2620300	15.98	up	up	correct
LAZY.US	Lazydays Holdings Inc	20211013	21.1	22.33	20.85	22.33	172400	22.33	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20211013	17.87	17.87	17.46	17.72	78238	17.593	down	down	correct
LBC.US	Luther Burbank Corporation	20211013	13.3	13.369	13.21	13.24	7955	13.1324	down	up	incorrect
LBPH.US	Longboard Pharmaceuticals Inc	20211013	9	9.13	8.9	8.99	31400	8.99	down	down	correct
LBPS.US	4D pharma plc	20211013	6.54	6.76	6.416	6.69	5300	6.69	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20211013	162.93	164.32	162.685	163.91	91100	163.91	up	down	incorrect
LBRDK.US	Liberty Broadband Corporation	20211013	165.25	166.45	164.365	165.5	500800	165.5	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20211013	28.11	28.18	27.99	27.99	3400	27.5637	down	down	correct
LBTYA.US	Liberty Global plc	20211013	29.4	29.4	28.79	29.07	771209	29.07	down	down	correct
LBTYB.US	Liberty Global plc	20211013	30.02	30.02	30.02	30.02	100	30.02
LBTYK.US	Liberty Global plc	20211013	29.35	29.51	28.9	29.16	1372000	29.16	down	down	correct
LCA.US	Landcadia Holdings IV Inc	20211013	9.76	9.76	9.76	9.76	500	9.76
LCAA.US	L Catterton Asia Acquisition Corp	20211013	9.75	9.77	9.72	9.77	3100	9.77	up	up	correct
LCAAU.US	L Catterton Asia Acquisition Corp	20211013	10.05	10.05	10.05	10.05	0	10.05
LCAAW.US	L Catterton Asia Acquisition Corp	20211013	0.7205	0.7205	0.72	0.72	779	0.72	down	down	correct
LCAHU.US	Landcadia Holdings IV Inc	20211013	10.01	10.02	10.01	10.02	900	10.02	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20211013	9.933	9.933	9.93	9.93	1800	9.93	down	down	correct
LCAPU.US	Lionheart Acquisition Corporation II	20211013	10.26	10.293	10.26	10.29	2700	10.29	up	up	correct
LCAPW.US	Lionheart Acquisition Corporation II	20211013	0.75	0.77	0.75	0.77	7659	0.77	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20211013	22.85	23.02	22.11	22.59	20437400	22.59	down	down	correct
LCNB.US	LCNB Corp	20211013	17.68	17.68	17.39	17.43	14438	17.255	down	down	correct
LCRDX.US	LCRDX	20211013	11.07	11.07	11.07	11.07	0	11.0079
LCRUX.US	LCRUX	20211013	11.07	11.07	11.07	11.07	0	11.0139
LCUT.US	Lifetime Brands Inc	20211013	18.29	18.29	18.01	18.1	14884	18.0547	down	down	correct
LCY.US	Landcadia Holdings III Inc	20211013	0.014	0.014	0.014	0.014	290	0.014
LDHA.US	LDH Growth Corp I	20211013	9.7	9.78	9.7	9.78	10000	9.78	up	up	correct
LDHAU.US	LDH Growth Corp I	20211013	9.87	9.9	9.87	9.88	7800	9.88	up	up	correct
LDHAW.US	LDH Growth Corp I	20211013	0.78	0.78	0.78	0.78	1	0.78
LE.US	Lands' End Inc	20211013	22.33	22.48	21.82	22.31	121700	22.31	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20211013	132.11	133.23	131.1	132.47	149468	131.9437	up	up	correct
LEDS.US	SemiLEDs Corporation	20211013	7.79	7.9	7.68	7.9	108100	7.9	up	up	correct
LEE.US	Lee Enterprises Incorporated	20211013	20.87	21.21	20.85	21.16	12400	21.16	up	up	correct
LEGA.US	Lead Edge Growth Opportunities Ltd	20211013	9.82	9.82	9.82	9.82	0	9.82
LEGAU.US	Lead Edge Growth Opportunities Ltd	20211013	9.98	9.98	9.98	9.98	0	9.98
LEGAW.US	Lead Edge Growth Opportunities Ltd	20211013	0.7001	0.7001	0.7	0.7	11920	0.7	down	down	correct
LEGH.US	Legacy Housing Corporation	20211013	17	17.33	16.74	16.8	78900	16.8	down	up	incorrect
LEGN.US	Legend Biotech Corporation	20211013	57.06	57.525	49.11	51.92	825300	51.92	down	down	correct
LEGOU.US	Legato Merger Corp	20211013	13.3	14.28	13.3	14.28	7100	14.28	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20211013	50.74	50.74	50.74	50.74	0	49.128
LESL.US	Leslie's Inc	20211013	20.33	20.86	20.201	20.72	1152900	20.72	up	up	correct
LEVL.US	Level One Bancorp Inc	20211013	29.13	29.37	29.11	29.23	3062	29.1856	up	up	correct
LEVLP.US	Level One Bancorp Inc	20211013	27.519	27.519	27.519	27.519	200	27.0527
LEXX.US	Lexaria Bioscience Corp	20211013	6.89	7.15	6.61	6.69	306600	6.69	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20211013	2.18	2.18	1.959	2.02	52378	2.02	down	down	correct
LFMD.US	LifeMD Inc	20211013	5.57	5.95	5.5	5.62	338000	5.62	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20211013	24.205	24.43	24.2	24.28	3200	24.28	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20211013	12.1	12.36	11.76	12.34	763600	12.34	up	up	correct
LFTR.US	Lefteris Acquisition Corp	20211013	9.77	9.79	9.77	9.78	46600	9.78	up	up	correct
LFTRU.US	Lefteris Acquisition Corp	20211013	10	10	10	10	149500	10
LFTRW.US	Lefteris Acquisition Corp	20211013	0.79	0.839	0.79	0.8	24400	0.8	up	down	incorrect
LFUS.US	Littelfuse Inc	20211013	271.57	274.64	269.84	273.24	41153	272.7982	up	down	incorrect
LFVN.US	LifeVantage Corporation	20211013	7.11	7.15	6.91	6.99	32500	6.99	down	down	correct
LGAC.US	Lazard Growth Acquisition Corp. I	20211013	9.76	9.76	9.72	9.74	183000	9.74	down	down	correct
LGACU.US	Lazard Growth Acquisition Corp. I	20211013	9.87	9.9	9.83	9.88	20300	9.88	up	up	correct
LGACW.US	Lazard Growth Acquisition Corp. I	20211013	0.8	0.8009	0.78	0.8009	673	0.8009	up	up	correct
LGHL.US	Lion Group Holding Ltd	20211013	2.21	2.25	2.139	2.19	785700	2.19	down	down	correct
LGHLW.US	Lion Financial Group Limited	20211013	0.1599	0.17	0.1506	0.1662	30478	0.1662	up	down	incorrect
LGIH.US	LGI Homes Inc	20211013	140.29	142.44	139.03	141.93	97000	141.93	up	down	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20211013	128.34	130.45	126.59	128.72	61500	128.72	up	up	correct
LGO.US	Largo Resources Ltd	20211013	10.83	11.39	10.76	11.32	100100	11.32	up	up	correct
LGVN.US	Longeveron Inc	20211013	3.74	3.89	3.67	3.81	206780	3.81	up	down	incorrect
LHAA.US	Lerer Hippeau Acquisition Corp	20211013	9.791	9.8	9.791	9.8	5400	9.8	up	down	incorrect
LHCG.US	LHC Group Inc	20211013	137.59	143.1	137	142.63	409900	142.63	up	up	correct
LHDX.US	Lucira Health Inc	20211013	5.88	5.96	5.521	5.73	149300	5.73	down	down	correct
LI.US	Li Auto Inc	20211013	28.1	28.78	28	28.69	4667542	28.69	up	up	correct
LIDR.US	Aeye Inc	20211013	4.2	4.36	4.1	4.36	685500	4.36	up	up	correct
LIDRW.US	AEye Inc	20211013	0.85	0.97	0.8	0.892	58400	0.892	up	down	incorrect
LIFE.US	aTyr Pharma Inc	20211013	9.44	9.759	9.361	9.5	601000	9.5	up	up	correct
LILA.US	Liberty Latin America Ltd	20211013	12.57	12.925	12.4	12.46	110300	12.46	down	down	correct
LILAK.US	Liberty Latin America Ltd	20211013	12.6	12.63	12.36	12.41	273800	12.41	down	down	correct
LILM.US	Lilium NV	20211013	10.1	10.16	9.12	9.21	795900	9.21	down	down	correct
LILMW.US	Lilium Equity Warrants	20211013	2.2	2.2	1.8	1.98	108700	1.98	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20211013	6.83	6.94	6.82	6.83	11500	6.83
LIND.US	Lindblad Expeditions Holdings Inc	20211013	15.39	15.39	14.91	15.02	67600	15.02	down	down	correct
LINK.US	Interlink Electronics Inc	20211013	8.3	8.4099	8.0999	8.15	5684	8.15	down	down	correct
LIQT.US	LiqTech International Inc	20211013	5.79	6.19	5.79	6.15	88400	6.15	up	up	correct
LITE.US	Lumentum Holdings Inc	20211013	84.89	85.35	84.04	85.15	337200	85.15	up	up	correct
LITT.US	Logistics Innovation Technologies Corp. Class A Common Stock	20211013	9.8	9.8	9.8	9.8	0	9.8
LITTU.US	Logistics Innovation Technologies Corp. Units	20211013	9.905	9.905	9.905	9.905	0	9.905
LITTW.US	Logistics Innovation Technologies Corp. Warrant	20211013	0.97	0.97	0.7701	0.772	4462	0.772	down	up	incorrect
LIVE.US	Live Ventures Incorporated	20211013	35.01	36.59	34.46	36.59	1600	36.59	up	up	correct
LIVN.US	LivaNova PLC	20211013	81.63	82.91	81.04	82.31	138900	82.31	up	up	correct
LIVX.US	LiveXLive Media Inc	20211013	2.7	2.95	2.63	2.91	402834	2.91	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20211013	2	2.01	1.77	1.78	110300	1.78	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20211013	0.5	0.5	0.5	0.5	0	0.5
LIZI.US	Lizhi Inc	20211013	3.13	3.235	3.11	3.22	200300	3.22	up	up	correct
LJAQ.US	LightJump Acquisition Corporation	20211013	9.83	9.84	9.83	9.83	17600	9.83
LJAQU.US	LightJump Acquisition Corporation	20211013	10.1	10.1	10.1	10.1	0	10.1
LJAQW.US	LightJump Acquisition Corporation	20211013	0.51	0.51	0.51	0.51	569	0.51
LJPC.US	La Jolla Pharmaceutical Company	20211013	3.99	4.08	3.91	4	76500	4	up	up	correct
LK.US	Luckin Coffee Inc	20211013	0.11	0.115	0.1	0.11	310500	0.11
LKCO.US	Luokung Technology Corp	20211013	1.08	1.09	1.03	1.05	8800500	1.05	down	down	correct
LKFN.US	Lakeland Financial Corporation	20211013	74	74	72.85	73.82	67400	73.82	down	down	correct
LKQ.US	LKQ Corporation	20211013	52.84	53.77	52.18	53.61	2898684	53.377	up	down	incorrect
LLL.US	JX Luxventure Ltd	20211013	3.09	3.34	3.08	3.28	54794	3.28	up	up	correct
LLNW.US	Limelight Networks Inc	20211013	2.5	2.54	2.44	2.54	804900	2.54	up	up	correct
LMACA.US	Liberty Media Acquisition Corporation	20211013	10.06	10.08	10.04	10.06	168300	10.06
LMACU.US	Liberty Media Acquisition Corporation	20211013	10.33	10.39	10.33	10.34	16200	10.34	up	down	incorrect
LMACW.US	Liberty Media Acquisition Corporation	20211013	1.45	1.5	1.325	1.43	18400	1.43	down	down	correct
LMAO.US	LMF Acquisition Opportunities Inc	20211013	9.97	10.01	9.96	10.01	54900	10.01	up	up	correct
LMAOU.US	LMF Acquisition Opportunities Inc	20211013	10.36	10.36	10.36	10.36	200	10.36
LMAOW.US	LMF Acquisition Opportunities Inc	20211013	0.468	0.468	0.415	0.415	4298	0.415	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20211013	52.57	52.955	52.15	52.68	35646	52.5717	up	down	incorrect
LMB.US	Limbach Holdings Inc	20211013	6.5	6.5	6.31	6.485	34200	6.485	down	down	correct
LMDX.US	LumiraDx Limited Common Shares	20211013	7.412	7.54	7.35	7.445	36600	7.445	up	up	correct
LMDXW.US	LumiraDx Limited Warrant	20211013	1.24	1.24	1.1	1.218	9190	1.218	down	down	correct
LMFA.US	LM Funding America Inc	20211013	4.17	4.246	4	4.03	421600	4.03	down	down	correct
LMNL.US	Liminal BioSciences Inc	20211013	2	2.03	1.96	2.02	38600	2.02	up	up	correct
LMNR.US	Limoneira Company	20211013	16	16	15.7358	15.98	21538	15.9021	down	up	incorrect
LMPX.US	LMP Automotive Holdings Inc	20211013	15.24	15.5	14.83	15.46	28800	15.46	up	up	correct
LMRK.US	Landmark Infrastructure Partners LP	20211013	16.5	16.5	16.41	16.43	49738	16.2305	down	down	correct
LMRKN.US	Landmark Infrastructure Partners LP	20211013	25.4	25.47	25.4	25.41	4800	24.9734	up	up	correct
LMRKO.US	Landmark Infrastructure Partners LP	20211013	25.39	25.44	25.37	25.4	5472	24.9091	up	up	correct
LMRKP.US	Landmark Infrastructure Partners LP	20211013	25.17	25.17	25.093	25.093	1400	25.093	down	down	correct
LMST.US	Limestone Bancorp Inc	20211013	18.5	18.5	18.5	18.5	200	18.5
LNDC.US	Landec Corporation	20211013	9.68	10.05	9.57	9.68	185700	9.68
LNSR.US	LENSAR Inc	20211013	7.455	7.711	7.41	7.5	11400	7.5	up	up	correct
LNT.US	Alliant Energy Corporation	20211013	55	55.49	54.46	55.46	1125211	55.0673	up	up	correct
LNTH.US	Lantheus Holdings Inc	20211013	22.94	23.59	22.94	23.35	245200	23.35	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20211013	6.4	6.69	6.3242	6.41	37981	6.2721	up	up	correct
LOB.US	Live Oak Bancshares Inc	20211013	66.66	67.2162	65.6501	67.1	167472	67.1	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20211013	16.63	16.65	16.36	16.51	53700	16.51	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20211013	4.3	4.3	3.87	3.93	57100	3.93	down	up	incorrect
LOGI.US	Logitech International S.A	20211013	88.46	90.05	88.42	88.96	1158900	88.96	up	up	correct
LOOP.US	Loop Industries Inc	20211013	11.42	12.445	11.42	12.28	76500	12.28	up	up	correct
LOPE.US	Grand Canyon Education Inc	20211013	85.93	87.78	85.51	87.61	341200	87.61	up	up	correct
LORL.US	Loral Space & Communications Inc	20211013	44.23	45.29	43.02	45.11	63900	45.11	up	up	correct
LOTZ.US	CarLotz Inc	20211013	3.59	3.72	3.54	3.71	981800	3.71	up	down	incorrect
LOTZW.US	CarLotz Inc	20211013	0.9792	0.9792	0.88	0.8802	7686	0.8802	down	down	correct
LOVE.US	The Lovesac Company	20211013	68.46	69.56	67.38	68.07	301600	68.07	down	down	correct
LPCN.US	Lipocine Inc	20211013	1.08	1.12	1.08	1.11	232200	1.11	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20211013	167.13	167.63	165.22	166.92	391059	166.6702	down	down	correct
LPRO.US	Open Lending Corporation	20211013	33.36	33.92	33.08	33.62	456300	33.62	up	up	correct
LPSN.US	LivePerson Inc	20211013	58.44	59.8	58.39	58.46	454800	58.46	up	up	correct
LPTH.US	LightPath Technologies Inc	20211013	2.04	2.14	2.03	2.07	96900	2.07	up	down	incorrect
LPTX.US	Leap Therapeutics Inc	20211013	3.42	3.61	3.3	3.32	3977700	3.32	down	down	correct
LQDA.US	Liquidia Corporation	20211013	3.12	3.34	3.12	3.27	349200	3.27	up	down	incorrect
LQDT.US	Liquidity Services Inc	20211013	20.2	20.44	19.78	20.26	91900	20.26	up	up	correct
LRCX.US	Lam Research Corporation	20211013	552.96	558.1693	543.08	544.41	1254185	543.2178	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20211013	25.25	25.697	25.17	25.21	6900	25.21	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20211013	11.5	11.79	11.01	11.4	41700	11.4	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20211013	14.8395	14.8395	14.8395	14.8395	3	14.7026
LSCC.US	Lattice Semiconductor Corporation	20211013	63.28	64.67	63.11	63.31	559000	63.31	up	up	correct
LSEA.US	Landsea Homes Corporation	20211013	8.825	8.825	8.75	8.8	7800	8.8	down	down	correct
LSEAW.US	Landsea Homes Corporation	20211013	0.22	0.2287	0.2103	0.228	14888	0.228	up	up	correct
LSTR.US	Landstar System Inc	20211013	157.72	158.61	155.61	155.66	195191	155.4387	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20211013	49.1	49.25	48.39	48.41	404600	48.41	down	up	incorrect
LSXMB.US	The Liberty SiriusXM Group	20211013	48.81	48.81	48.81	48.81	0	48.81
LSXMK.US	The Liberty SiriusXM Group	20211013	48.82	49.16	48.23	48.29	474000	48.29	down	down	correct
LTAFX.US	Altst Strgs Fd A	20211013	6.65	6.65	6.65	6.65	0	6.646
LTBR.US	Lightbridge Corporation	20211013	5.51	6.45	5.38	6.42	362400	6.42	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20211013	6.33	6.33	6.33	6.33	0	6.3211
LTCH.US	Latch Inc	20211013	9.76	10.31	9.76	10.28	778600	10.28	up	up	correct
LTCHW.US	Latch Inc	20211013	2.57	2.77	2.53	2.77	58300	2.77	up	up	correct
LTIFX.US	LTIFX	20211013	6.71	6.71	6.71	6.71	0	6.71
LTRN.US	Lantern Pharma Inc	20211013	10.81	11.26	10.81	11.02	23800	11.02	up	up	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20211013	3.36	3.4	3.3	3.33	191100	3.33	down	up	incorrect
LTRPB.US	Liberty TripAdvisor Holdings Inc	20211013	28.4	28.4	28.4	28.4	300	28.4
LTRX.US	Lantronix Inc	20211013	6.62	6.97	6.58	6.68	274200	6.68	up	up	correct
LULU.US	Lululemon Athletica Inc	20211013	390.37	402.07	388.33	400.71	1450500	400.71	up	up	correct
LUMO.US	Lumos Pharma Inc	20211013	9.52	9.52	9.21	9.22	11900	9.22	down	down	correct
LUNA.US	Luna Innovations Incorporated	20211013	8.75	8.81	8.62	8.7	108400	8.7	down	down	correct
LUNG.US	Pulmonx Corporation	20211013	38.75	38.86	38.135	38.82	126700	38.82	up	up	correct
LUXA.US	Lux Health Tech Acquisition Corp	20211013	9.81	9.84	9.81	9.81	36700	9.81
LUXAU.US	Lux Health Tech Acquisition Corp	20211013	10.153	10.153	10.153	10.153	0	10.153
LUXAW.US	Lux Health Tech Acquisition Corp	20211013	1.23	1.26	1.18	1.181	6000	1.181	down	down	correct
LVO.US	LiveOne Inc	20211013	2.7	2.95	2.63	2.91	402800	2.91	up	down	incorrect
LVOX.US	LiveVox Holding Inc	20211013	6.47	6.56	6.45	6.56	45100	6.56	up	up	correct
LVOXU.US	LiveVox Holdings Inc Unit	20211013	6.97	6.97	6.97	6.97	0	6.97
LVOXW.US	LiveVox Holding Inc	20211013	1.29	1.29	1.22	1.29	2977	1.29
LVRA.US	Levere Holdings Corp	20211013	9.68	9.75	9.67	9.68	3900	9.68
LVRAU.US	Levere Holdings Corp	20211013	10	10	10	10	0	10
LVRAW.US	Levere Holdings Corp	20211013	0.8599	0.8599	0.8001	0.8599	3427	0.8599
LVTX.US	Lava Therapeutics B.V	20211013	7.22	8.38	7.09	7.54	747900	7.54	up	up	correct
LWAY.US	Lifeway Foods Inc	20211013	5.48	5.48	5.36	5.46	3200	5.46	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20211013	9.31	9.8	9.2	9.37	452100	9.37	up	up	correct
LX.US	LexinFintech Holdings Ltd	20211013	5.69	5.88	5.58	5.86	1155300	5.86	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20211013	8.6	8.6	8.6	8.6	0	8.6
LXRX.US	Lexicon Pharmaceuticals Inc	20211013	6.12	6.18	5.93	6.02	817000	6.02	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20211013	13.07	13.21	12.21	12.85	232200	12.85	down	down	correct
LYFT.US	Lyft Inc	20211013	52.52	53.45	51.92	53.24	2884900	53.24	up	up	correct
LYL.US	Dragon Victory International Limited	20211013	1.49	1.55	1.487	1.52	24600	1.52	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20211013	7.7	8.05	7.7	7.93	35800	7.93	up	up	correct
LYTS.US	LSI Industries Inc	20211013	8.24	8.35	8.14	8.3	37159	8.2481	up	up	correct
LZ.US	LegalZoom.com Inc	20211013	22.45	24.1	22.44	24.07	487300	24.07	up	up	correct
MACA.US	Moringa Acquisition Corp	20211013	9.76	9.76	9.745	9.745	300	9.745	down	down	correct
MACAU.US	Moringa Acquisition Corp	20211013	9.99	9.99	9.99	9.99	100	9.99
MACAW.US	Moringa Acquisition Corp	20211013	0.59	0.5901	0.59	0.5901	453	0.6	up	up	correct
MACK.US	Merrimack Pharmaceuticals Inc	20211013	4.64	4.76	4.51	4.68	4300	4.68	up	up	correct
MACQ.US	MCAP Acquisition Corp	20211013	9.88	9.9	9.88	9.895	1199800	9.895	up	up	correct
MACU.US	Mallard Acquisition Corp	20211013	9.99	9.99	9.988	9.99	600	9.99
MACUU.US	Mallard Acquisition Corp	20211013	10.266	10.266	10.266	10.266	0	10.266
MACUW.US	Mallard Acquisition Corp	20211013	0.28	0.285	0.28	0.2826	53687	0.2826	up	up	correct
MANH.US	Manhattan Associates Inc	20211013	153.79	155.62	152.48	153.24	443800	153.24	down	down	correct
MANT.US	ManTech International Corporation	20211013	80.34	80.51	78.89	79.4	55048	78.9503	down	down	correct
MAPS.US	WM Technology Inc	20211013	14.2	14.5	14.04	14.33	440400	14.33	up	up	correct
MAPSW.US	WM Technology Inc	20211013	4.8501	5	4.8	4.93	15616	4.93	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20211013	10.01	10.03	10.01	10.03	11500	10.03	up	up	correct
MAQCU.US	Maquia Capital Acquisition Corporation	20211013	10.203	10.203	10.203	10.203	0	10.203
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20211013	0.54	0.54	0.508	0.53	36710	0.53	down	down	correct
MAR.US	Marriott International Inc	20211013	158.23	158.45	154.16	154.62	1973100	154.62	down	up	incorrect
MARA.US	Marathon Digital Holdings Inc	20211013	40.66	43.88	39.55	43.79	9918800	43.79	up	up	correct
MARK.US	Remark Holdings Inc	20211013	1.01	1.02	0.93	0.93	2008200	0.93	down	up	incorrect
MARPS.US	Marine Petroleum Trust	20211013	5.28	5.28	5.01	5.13	34437	5.0125	down	up	incorrect
MASI.US	Masimo Corporation	20211013	272.53	278.95	272.53	278.64	181100	278.64	up	up	correct
MASS.US	908 Devices Inc	20211013	32.38	33.07	31.96	32.69	91900	32.69	up	up	correct
MAT.US	Mattel Inc	20211013	18.97	19.17	18.85	19.04	2050400	19.04	up	up	correct
MATW.US	Matthews International Corporation	20211013	34.79	34.9142	34.45	34.69	38628	34.69	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20211013	18.91	19.43	18.84	19.11	417200	19.11	up	up	correct
MAYS.US	J.W. Mays Inc	20211013	33.5	33.5	33.5	33.5	400	33.5
MBCN.US	Middlefield Banc Corp	20211013	23.62	23.8437	23.38	23.38	9901	23.1882	down	down	correct
MBII.US	Marrone Bio Innovations Inc	20211013	0.96	0.97	0.92	0.94	328300	0.94	down	down	correct
MBIN.US	Merchants Bancorp	20211013	41.54	41.63	41	41.32	21188	41.2369	down	down	correct
MBINN.US	Merchants Bancorp	20211013	26.58	26.625	26.465	26.575	23600	26.1992	down	up	incorrect
MBINO.US	Merchants Bancorp	20211013	25.82	26.1	25.82	26.1	13900	25.7283	up	up	correct
MBINP.US	Merchants Bancorp	20211013	27.135	27.135	27.085	27.12	1300	26.7032	down	down	correct
MBIO.US	Mustang Bio Inc	20211013	2.29	2.37	2.285	2.35	688800	2.35	up	up	correct
MBNKP.US	Medallion Bank	20211013	26.26	26.3	26	26.3	1700	25.8174	up	up	correct
MBOT.US	Microbot Medical Inc	20211013	7.13	7.2	7.02	7.17	14200	7.17	up	up	correct
MBRX.US	Moleculin Biotech Inc	20211013	2.8	2.8	2.74	2.76	62965	2.76	down	down	correct
MBTC.US	Nocturne Acquisition Corporation	20211013	9.98	9.98	9.98	9.98	0	9.98
MBTCR.US	Nocturne Acquisition Corporation	20211013	0.39	0.39	0.39	0.39	700	0.39
MBTCU.US	Nocturne Acquisition Corporation	20211013	10.28	10.28	10.28	10.28	0	10.28
MBUU.US	Malibu Boats Inc	20211013	69.36	69.84	68.3	69.3	93900	69.3	down	down	correct
MBWM.US	Mercantile Bank Corporation	20211013	33.42	34.29	32.91	33.69	114678	33.3865	up	up	correct
MCAD.US	Mountain Crest Acquisition Corp. II	20211013	10	10.005	9.99	9.99	68100	9.99	down	down	correct
MCADR.US	Mountain Crest Acquisition Corp. II	20211013	0.88	0.885	0.85	0.85	166041	0.85	down	down	correct
MCADU.US	Mountain Crest Acquisition Corp. II	20211013	10.85	10.85	10.805	10.85	5700	10.85
MCAE.US	Mountain Crest Acquisition Corp. III Common Stock	20211013	9.82	9.82	9.82	9.82	0	9.82
MCAEU.US	Mountain Crest Acquisition Corp. III	20211013	10.23	10.23	10.23	10.23	0	10.23
MCAFR.US	Mountain Crest Acquisition Corp. IV Rights	20211013	0.4	0.4	0.4	0.4	1651	0.4
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20211013	10.15	10.15	10.15	10.15	200	10.15
MCBC.US	Macatawa Bank Corporation	20211013	8.12	8.12	7.96	8.07	53931	7.9969	down	down	correct
MCBS.US	MetroCity Bankshares Inc	20211013	21.34	21.44	20.93	21.19	9100	21.19	down	down	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20211013	10.98	10.98	10.98	10.98	0	10.8161
MCFE.US	McAfee Corp	20211013	20.76	21.08	20.46	21.06	1394800	21.06	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20211013	26.5	26.67	25.85	26.11	136100	26.11	down	down	correct
MCHP.US	Microchip Technology Incorporated	20211013	71.5	71.605	70.015	70.25	4828518	70.0533	down	down	correct
MCHX.US	Marchex Inc	20211013	3.25	3.4	3.2	3.36	70700	3.36	up	up	correct
MCMJ.US	Merida Merger Corp. I	20211013	10	10	9.983	9.99	33200	9.99	down	down	correct
MCMJW.US	Merida Merger Corp. I	20211013	1.1	1.132	1.09	1.09	58191	1.09	down	down	correct
MCRB.US	Seres Therapeutics Inc	20211013	6.44	6.78	6.42	6.75	732470	6.75	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20211013	67.36	67.54	66.11	66.74	30800	66.74	down	down	correct
MDB.US	MongoDB Inc	20211013	473.94	494.52	473.94	494.02	983800	494.02	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20211013	82.8	83.93	80.9	81.25	66100	81.25	down	up	incorrect
MDGS.US	Medigus Ltd	20211013	1.47	1.495	1.4	1.41	353400	1.41	down	down	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20211013	0.54	0.5499	0.536	0.5499	1000	0.5499	up	up	correct
MDIA.US	MediaCo Holding Inc	20211013	8.03	8.41	7.93	8.14	339000	8.14	up	up	correct
MDJH.US	MDJM Ltd	20211013	4.35	4.35	4.16	4.16	900	4.16	down	down	correct
MDLZ.US	Mondelez International Inc	20211013	59.95	60.4	59.365	59.96	5638972	59.6438	up	up	correct
MDNA.US	Medicenna Therapeutics Corp	20211013	2.45	2.45	2.36	2.41	64400	2.41	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20211013	1.15	1.2	1.145	1.2	122988	1.181	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20211013	23.47	23.47	23.47	23.47	100	22.9679
MDRX.US	Allscripts Healthcare Solutions Inc	20211013	13.9	14	13.68	13.93	1034800	13.93	up	up	correct
MDVL.US	Medavail Holdings Inc	20211013	2.81	2.947	2.8	2.86	107500	2.86	up	up	correct
MDWD.US	MediWound Ltd	20211013	3.4	3.58	3.358	3.43	95200	3.43	up	up	correct
MDWT.US	Midwest Holding Inc	20211013	37.7	38.74	37.7	38.17	12800	38.17	up	up	correct
MDXG.US	MiMedx Group Inc	20211013	6.0955	6.3	6.0917	6.29	479067	6.29	up	up	correct
ME.US	23andMe Holding Co. Class A Common Stock	20211013	7.58	8.03	7.51	7.95	878000	7.95	up	up	correct
MEAC.US	Mercury Ecommerce Acquisition Corp Class A Common Stock	20211013	9.79	9.83	9.79	9.83	152100	9.83	up	up	correct
MEACU.US	Mercury Ecommerce Acquisition Corp Unit	20211013	10.02	10.04	10.015	10.015	146311	10.015	down	up	incorrect
MEACW.US	Mercury Ecommerce Acquisition Corp Warrants	20211013	0.5	0.5	0.445	0.46	120798	0.46	down	down	correct
MEDP.US	Medpace Holdings Inc	20211013	183.48	183.87	182.23	183.55	76900	183.55	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20211013	4.59	4.67	4.56	4.62	19200	4.62	up	up	correct
MEIP.US	MEI Pharma Inc	20211013	3.08	3.19	3	3.04	757300	3.04	down	down	correct
MEKA.US	MELI Kaszek Pioneer Corp Class A Ordinary Shares	20211013	13.08	13.15	12.57	12.7	138500	12.7	down	down	correct
MELI.US	MercadoLibre Inc	20211013	1479.09	1524.1899	1471.77	1518.4301	411500	1518.4301	up	up	correct
MEOAU.US	Minority Equality Opportunities Acquisition Inc Unit	20211013	10.22	10.22	10.22	10.22	200	10.22
MEOH.US	Methanex Corporation	20211013	51.67	51.67	50.175	50.86	250875	50.6986	down	up	incorrect
MERC.US	Mercer International Inc	20211013	11.18	11.2	10.735	11	599192	10.9342	down	down	correct
MESA.US	Mesa Air Group Inc	20211013	7.95	7.95	7.59	7.66	378000	7.66	down	down	correct
MESO.US	Mesoblast Limited	20211013	5.67	5.77	5.64	5.7	73800	5.7	up	down	incorrect
METC.US	Ramaco Resources Inc	20211013	15.85	16.22	15.17	15.99	420000	15.99	up	up	correct
METCL.US	METCL	20211013	26.71	26.89	26.71	26.73	6100	26.73	up	up	correct
METX.US	Meten EdtechX Education Group Ltd	20211013	0.31	0.34	0.31	0.33	27251600	0.33	up	up	correct
METXW.US	Meten EdtechX Education Group Ltd	20211013	0.15	0.1501	0.15	0.1501	1498	0.1501	up	up	correct
MEUSW.US	23andMe Holding Co. Warrant	20211013	1.4	1.52	1.4	1.465	67900	1.465	up	up	correct
MF.US	Missfresh Limited American Depositary Shares	20211013	3.97	3.97	3.82	3.94	264400	3.94	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20211013	2.25	2.6	2.24	2.49	548100	2.49	up	up	correct
MFIN.US	Medallion Financial Corp	20211013	8.39	8.52	8.32	8.44	9100	8.44	up	up	correct
MGEE.US	MGE Energy Inc	20211013	74.42	75.12	74.06	74.4	40618	74.0169	down	down	correct
MGI.US	MoneyGram International Inc	20211013	7.8	7.89	7.74	7.83	525600	7.83	up	down	incorrect
MGIC.US	Magic Software Enterprises Ltd	20211013	20.89	21.43	20.69	21.34	25500	21.34	up	up	correct
MGLN.US	Magellan Health Inc	20211013	94.73	94.74	94.64	94.68	71200	94.68	down	down	correct
MGNI.US	Magnite Inc	20211013	28.99	30.48	28.86	30.4	1466400	30.4	up	up	correct
MGNX.US	MacroGenics Inc	20211013	21.23	21.4	20.54	20.94	204600	20.94	down	down	correct
MGPI.US	MGP Ingredients Inc	20211013	67.08	67.53	66.24	66.26	39056	66.1568	down	up	incorrect
MGRC.US	McGrath RentCorp	20211013	75.28	76.54	74.89	76	59000	75.565	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20211013	6.85	7.02	6.69	6.91	177000	6.91	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20211013	13.17	13.49	13.135	13.28	55900	13.28	up	up	correct
MGYR.US	Magyar Bancorp Inc	20211013	11.53	11.53	11.53	11.53	293	11.4119
MHLD.US	Maiden Holdings Ltd	20211013	3.27	3.29	3.2	3.24	45800	3.24	down	up	incorrect
MICT.US	MICT Inc	20211013	1.45	1.6	1.435	1.6	1960300	1.6	up	up	correct
MIDD.US	The Middleby Corporation	20211013	166.9	169.2	166.31	168.15	385024	168.15	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20211013	8.99	9.75	8.99	9.49	150600	9.49	up	up	correct
MILE.US	Metromile Inc	20211013	3.25	3.41	3.19	3.41	1809900	3.41	up	up	correct
MILEW.US	Metromile Inc	20211013	0.6632	0.79	0.6632	0.77	13573	0.77	up	up	correct
MIME.US	Mimecast Limited	20211013	64.04	65.52	63.75	64.39	326300	64.39	up	down	incorrect
MIND.US	MIND Technology Inc	20211013	1.79	1.81	1.79	1.79	45100	1.79
MINDP.US	MIND Technology Inc	20211013	25.4	25.4	25.35	25.35	2600	24.787	down	down	correct
MINM.US	Minim Inc. Common Stock	20211013	1.59	1.64	1.55	1.56	68100	1.56	down	down	correct
MIR.US	WT	20211013	2.32	2.45	2.32	2.43	46793	2.43	up	down	incorrect
MIRM.US	Mirum Pharmaceuticals Inc	20211013	17.01	17.17	16.561	16.92	163900	16.92	down	down	correct
MIRO.US	Miromatrix Medical Inc. Common Stock	20211013	7.14	7.77	7.14	7.65	21400	7.65	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20211013	5.64	5.85	5.64	5.66	19900	5.66	up	down	incorrect
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20211013	9.7	9.7	9.7	9.7	0	9.7
MITAU.US	Coliseum Acquisition Corp. Unit	20211013	9.89	9.89	9.89	9.89	0	9.89
MITC.US	MeaTech 3D Ltd	20211013	7.85	7.936	7.11	7.51	183000	7.51	down	down	correct
MITK.US	Mitek Systems Inc	20211013	18.13	18.6	18.13	18.35	168700	18.35	up	up	correct
MITO.US	Stealth BioTherapeutics Corp	20211013	1.4	1.5	1.38	1.48	205900	1.48	up	up	correct
MKD.US	Molecular Data Inc	20211013	0.376	0.418	0.373	0.4	13530000	0.4	up	up	correct
MKSI.US	MKS Instruments Inc	20211013	143.94	145.73	141.73	141.92	285464	141.92	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20211013	6.99	7.29	6.94	7.2	154300	7.2	up	up	correct
MKTWW.US	MarketWise Inc. Warrant	20211013	1.02	1.12	1.01	1.07	8600	1.07	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20211013	398.03	403.85	396.17	400.08	304575	399.4338	up	up	correct
MKTY.US	Mechanical Technology Incorporated	20211013	10.12	10.92	9.8	10.72	170200	10.72	up	up	correct
MKTYP.US	Mechanical Technology Incorporated 9.0% Series A Cumulative Perpetual Preferred Stock	20211013	24.95	25.25	24.95	24.9529	23804	24.3693	up	up	correct
MLAB.US	Mesa Laboratories Inc	20211013	308.29	311.05	306.87	309.6	22650	309.4416	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20211013	9.94	9.94	9.94	9.94	3200	9.94
MLACU.US	Malacca Straits Acquisition Company Limited	20211013	10.11	10.11	10.11	10.11	3000	10.11
MLACW.US	Malacca Straits Acquisition Company Limited	20211013	0.372	0.372	0.372	0.372	400	0.372
MLCO.US	Melco Resorts & Entertainment Limited	20211013	11.05	11.14	10.75	11.12	2274100	11.12	up	up	correct
MLHR.US	Herman Miller Inc	20211013	37.1	37.31	36.72	36.96	423600	36.96	down	down	correct
MLKN.US	MillerKnoll Inc	20211013	37.1	37.31	36.72	36.96	423567	36.7948	down	up	incorrect
MLVF.US	Malvern Bancorp Inc	20211013	16.8	16.88	16.8	16.88	3200	16.88	up	down	incorrect
MMAT.US	Meta Materials Inc	20211013	5.17	5.35	5.05	5.31	5376000	5.31	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20211013	3.47	3.49	3.35	3.49	67597	3.4844	up	up	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20211013	2.29	2.3	2.26	2.29	44700	2.29
MMSI.US	Merit Medical Systems Inc	20211013	72.11	72.59	71.53	72.33	123900	72.33	up	up	correct
MMYT.US	MakeMyTrip Limited	20211013	30.6	31	30.19	30.5	354000	30.5	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20211013	3.22	3.25	3.2	3.23	10500	3.23	up	up	correct
MNDT.US	Mandiant Inc.	20211013	17.83	18.115	17.8	18.05	954600	18.05	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20211013	357.16	366.95	352.3	364.48	170500	364.48	up	up	correct
MNKD.US	MannKind Corporation	20211013	5.3	5.4	5.23	5.37	2537000	5.37	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20211013	2.35	2.37	2.27	2.29	1559800	2.29	down	down	correct
MNOV.US	MediciNova Inc	20211013	3.6	3.69	3.59	3.68	44200	3.68	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20211013	4.68	4.94	4.62	4.71	21800	4.71	up	up	correct
MNRO.US	Monro Inc	20211013	56.7	57.74	56.48	56.93	100108	56.6695	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20211013	24.61	24.61	24.42	24.6	19900	24.6	down	up	incorrect
MNSBP.US	MainStreet Bancshares Inc	20211013	26.85	26.85	26.85	26.85	3200	26.3921
MNST.US	Monster Beverage Corporation	20211013	85.98	86.94	84.94	85.33	2987900	85.33	down	down	correct
MNTK.US	Montauk Renewables Inc	20211013	10.49	11.54	10.49	11.38	160000	11.38	up	up	correct
MNTS.US	Momentus Inc	20211013	10.95	11.41	10.88	11.39	283000	11.39	up	up	correct
MNTSW.US	Momentus Inc	20211013	2.83	2.86	2.72	2.845	131726	2.845	up	up	correct
MNTV.US	Momentive Global Inc	20211013	23.87	24.13	23.75	24.1	519100	24.1	up	up	correct
MNTX.US	Manitex International Inc	20211013	6.72	6.81	6.62	6.75	10800	6.75	up	up	correct
MODV.US	ModivCare Inc	20211013	168.47	169	166.14	167.43	53100	167.43	down	up	incorrect
MOFG.US	MidWestOne Financial Group Inc	20211013	30.43	30.43	29.85	30.07	13300	29.857	down	down	correct
MOGO.US	Mogo Inc	20211013	5.07	5.09	4.81	5.05	557400	5.05	down	up	incorrect
MOHO.US	ECMOHO Limited	20211013	0.55	0.56	0.545	0.56	79700	0.56	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20211013	19.77	20.27	19.47	19.66	26700	19.66	down	down	correct
MOMO.US	Momo Inc	20211013	12.18	12.4	11.92	12.35	2493600	12.35	up	down	incorrect
MON.US	Monument Circle Acquisition Corp	20211013	9.75	9.76	9.75	9.76	25300	9.76	up	up	correct
MONCU.US	Monument Circle Acquisition Corp	20211013	9.99	10.08	9.99	10.05	24100	10.05	up	up	correct
MONCW.US	Monument Circle Acquisition Corporation	20211013	0.69	0.69	0.5608	0.63	6978	0.63	down	down	correct
MOR.US	MorphoSys AG	20211013	11.44	11.64	11.44	11.57	59000	11.57	up	up	correct
MORF.US	Morphic Holding Inc	20211013	59.38	60	58.88	59.95	64500	59.95	up	up	correct
MORN.US	Morningstar Inc	20211013	269.59	269.94	265.79	268.03	73357	267.7223	down	down	correct
MOSY.US	MoSys Inc	20211013	5.49	5.72	5.42	5.65	444464	5.65	up	up	correct
MOTN.US	Motion Acquisition Corp	20211013	9.97	9.987	9.97	9.97	15600	9.97
MOTNU.US	Motion Acquisition Corp	20211013	10.35	10.35	10.35	10.35	1000	10.35
MOTNW.US	Motion Acquisition Corp	20211013	1.34	1.435	1.34	1.43	6800	1.43	up	down	incorrect
MOTS.US	Motus GI Holdings Inc	20211013	0.632	0.64	0.63	0.631	349400	0.631	down	down	correct
MOVE.US	Movano Inc	20211013	2.99	3.18	2.85	3.1	38100	3.1	up	up	correct
MOXC.US	Moxian Inc	20211013	7.45	7.6	7.35	7.4	212100	7.4	down	up	incorrect
MPAA.US	Motorcar Parts of America Inc	20211013	20.05	20.15	19.64	19.93	30200	19.93	down	down	correct
MPACR.US	Model Performance Acquisition Corp. Right	20211013	0.44	0.44	0.44	0.44	31	0.44
MPB.US	Mid Penn Bancorp Inc	20211013	28.06	28.06	27.67	27.93	16729	27.7438	down	down	correct
MPEL.US	Melco Crown Entertainment Ltd (ADR)	20211013	844	864	844	864	36	864	up	down	incorrect
MPWR.US	Monolithic Power Systems Inc	20211013	467.32	469.47	461.7033	465.97	248681	465.409	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20211013	20.96	22.65	20.7	22.46	2484500	22.46	up	down	incorrect
MRAM.US	Everspin Technologies Inc	20211013	6.01	6.22	5.985	6.15	58600	6.15	up	up	correct
MRBK.US	Meridian Corporation	20211013	29.679	30.675	29.1	30.17	6451	29.9809	up	down	incorrect
MRCC.US	Monroe Capital Corporation	20211013	10.15	10.3	10.12	10.3	43935	10.0749	up	up	correct
MRCY.US	Mercury Systems Inc	20211013	49.32	49.67	48.9	49.39	319700	49.39	up	up	correct
MREO.US	Mereo BioPharma Group plc	20211013	2.2	2.24	2.18	2.22	415400	2.22	up	up	correct
MRIN.US	Marin Software Incorporated	20211013	7.43	7.72	7.26	7.65	1072300	7.65	up	up	correct
MRKR.US	Marker Therapeutics Inc	20211013	1.63	1.67	1.61	1.61	274600	1.61	down	up	incorrect
MRLN.US	Marlin Business Services Corp	20211013	22.355	22.41	22.25	22.38	26203	22.2438	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20211013	8.57	8.903	8.51	8.83	4200	8.83	up	down	incorrect
MRNA.US	Moderna Inc	20211013	314.9	327.74	313.3	321.5	12770612	321.5	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20211013	11.88	12.13	11.72	11.81	105200	11.81	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20211013	8.89	8.94	8.65	8.66	353400	8.66	down	down	correct
MRTN.US	Marten Transport Ltd	20211013	15.12	15.149	14.87	15.03	229086	14.9937	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20211013	179.17	182.29	171.62	171.94	358300	171.94	down	up	incorrect
MRUS.US	Merus N.V	20211013	30.95	31.8	30.25	31.14	328700	31.14	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20211013	38.49	39.7	37.855	38.2	1238200	38.2	down	up	incorrect
MRVL.US	Marvell Technology Inc	20211013	64.34	64.7	63.2	63.42	6701272	63.42	down	down	correct
MSAC.US	Medicus Sciences Acquisition Corp	20211013	9.72	9.72	9.72	9.72	0	9.72
MSBI.US	Midland States Bancorp Inc	20211013	24.77	25.1273	24.3	24.65	190789	24.3793	down	down	correct
MSDA.US	MSD Acquisition Corp	20211013	9.82	9.82	9.76	9.8	52100	9.8	down	down	correct
MSDAU.US	MSD Acquisition Corp	20211013	9.937	9.937	9.937	9.937	2500	9.937
MSDAW.US	MSD Acquisition Corp	20211013	1.06	1.11	1	1	62300	1	down	down	correct
MSEX.US	Middlesex Water Company	20211013	104.83	105.38	103.31	104.79	61262	104.495	down	up	incorrect
MSFDX.US	Mlt Strgy Grwt A	20211013	11.55	11.55	11.55	11.55	0	11.3775
MSFIX.US	The Multi	20211013	11.81	11.81	11.81	11.81	0	11.6337
MSFT.US	Microsoft Corporation	20211013	294.91	297.28	293.49	296.31	23424029	295.7689	up	up	correct
MSFYX.US	The Multi	20211013	11.17	11.17	11.17	11.17	0	11.0032
MSGM.US	Motorsport Games Inc	20211013	14.1	14.2	13.777	14.15	5200	14.15	up	down	incorrect
MSTR.US	MicroStrategy Incorporated	20211013	710	727.41	703.49	726.3	289700	726.3	up	up	correct
MSVB.US	Mid	20211013	15.2999	15.3	15.2999	15.2999	2636	15.2595
MTAC.US	MedTech Acquisition Corporation	20211013	9.906	9.92	9.906	9.92	400	9.92	up	down	incorrect
MTACU.US	MedTech Acquisition Corporation	20211013	10.17	10.17	10.17	10.17	0	10.17
MTACW.US	MedTech Acquisition Corporation	20211013	0.93	0.93	0.93	0.93	200	0.93
MTBC.US	CareCloud Inc	20211013	7.67	7.89	7.6	7.84	39400	7.84	up	down	incorrect
MTBCP.US	CareCloud Inc	20211013	29.59	29.95	29.5258	29.95	10246	29.2488	up	down	incorrect
MTC.US	Mmtec Inc	20211013	1.27	1.4	1.251	1.33	225400	1.33	up	down	incorrect
MTCH.US	Match Group Inc	20211013	160.11	160.33	157.12	158.96	2311116	158.96	down	down	correct
MTCR.US	Metacrine Inc	20211013	3.61	3.66	3.47	3.56	325600	3.56	down	down	correct
MTEM.US	Molecular Templates Inc	20211013	6.92	6.92	6.65	6.68	171500	6.68	down	down	correct
MTEX.US	Mannatech Incorporated	20211013	33.31	33.31	32.5068	32.5068	905	31.0752	down	down	correct
MTLS.US	Materialise NV	20211013	19.88	20.54	19.84	20.31	159200	20.31	up	up	correct
MTP.US	Midatech Pharma plc	20211013	1.72	1.72	1.69	1.69	28000	1.69	down	down	correct
MTRX.US	Matrix Service Company	20211013	10.3	10.5	10.25	10.5	55700	10.5	up	up	correct
MTRYU.US	Monterey Bio Acquisition Corporation Unit	20211013	10.17	10.17	10.17	10.17	0	10.17
MTSI.US	MACOM Technology Solutions Holdings Inc	20211013	63.42	64.16	62.53	62.64	256100	62.64	down	down	correct
MTTR.US	Matterport Inc	20211013	19.8	20.16	19.71	20.13	1673400	20.13	up	up	correct
MTTRW.US	Matterport Inc	20211013	8.21	8.65	8.21	8.47	253300	8.47	up	up	correct
MU.US	Micron Technology Inc	20211013	66.74	67.4201	66.23	66.38	17532422	66.3093	down	down	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20211013	9.92	9.96	9.92	9.95	113600	9.95	up	up	correct
MUDSU.US	Mudrick Capital Acquisition Corporation II	20211013	10.23	10.23	10.23	10.23	400	10.23
MUDSW.US	Mudrick Capital Acquisition Corporation II	20211013	0.63	0.637	0.592	0.6	20800	0.6	down	up	incorrect
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20211013	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20211013	7.69	8.07	7.67	8.07	71700	8.07	up	up	correct
MVBF.US	MVB Financial Corp	20211013	43.74	43.88	43.35	43.88	7326	43.7218	up	down	incorrect
MVIS.US	MicroVision Inc	20211013	9.6	9.93	9.52	9.61	2240200	9.61	up	up	correct
MVST.US	Microvast Holdings Inc	20211013	7.75	7.82	7.45	7.5	1246700	7.5	down	down	correct
MVSTW.US	Microvast Holdings Inc	20211013	1.69	1.74	1.65	1.7293	111195	1.7293	up	up	correct
MXCT.US	MaxCyte Inc.	20211013	11.09	11.09	10.5	10.84	502100	10.84	down	down	correct
MYFW.US	First Western Financial Inc	20211013	28.87	28.87	28.06	28.06	900	28.06	down	down	correct
MYGN.US	Myriad Genetics Inc	20211013	31.67	31.91	31.36	31.71	285500	31.71	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20211013	7.966	7.966	7.43	7.79	82000	7.79	down	down	correct
MYPS.US	Playstudios Inc	20211013	4.63	4.72	4.51	4.7	69300	4.7	up	up	correct
MYPSW.US	MYPSW	20211013	0.75	0.8	0.75	0.8	5400	0.8	up	up	correct
MYRG.US	MYR Group Inc	20211013	102.77	104.36	102.21	103.35	54400	103.35	up	up	correct
MYSZ.US	My Size Inc	20211013	1.28	1.28	1.227	1.24	88100	1.24	down	down	correct
NAAC.US	North Atlantic Acquisition Corporation	20211013	9.75	9.76	9.74	9.75	6800	9.75
NAACU.US	North Atlantic Acquisition Corporation	20211013	9.94	9.94	9.94	9.94	0	9.94
NAACW.US	North Atlantic Acquisition Corporation	20211013	0.69	0.69	0.675	0.69	26598	0.69
NAII.US	Natural Alternatives International Inc	20211013	13.4	14.4	13.4	13.61	46200	13.61	up	up	correct
NAKD.US	Naked Brand Group Limited	20211013	0.6571	0.6898	0.645	0.6756	2343467	10.134	up	up	correct
NAOV.US	NanoVibronix Inc	20211013	1.91	1.91	1.75	1.81	3333400	1.81	down	down	correct
NARI.US	Inari Medical Inc	20211013	82.43	83.7	82.19	82.66	411800	82.66	up	up	correct
NATH.US	Nathan's Famous Inc	20211013	62.05	63.62	62	63.13	6708	62.7826	up	up	correct
NATI.US	National Instruments Corporation	20211013	40.1	40.84	40.02	40.73	295973	40.4806	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20211013	14.89	15.03	14.82	14.83	33800	14.83	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20211013	5.7	5.92	5.58	5.83	234800	5.83	up	up	correct
NAVI.US	Navient Corporation	20211013	20.05	20.26	19.6	19.7	1473980	19.5393	down	down	correct
NBEV.US	NewAge Inc	20211013	1.42	1.45	1.42	1.44	256700	1.44	up	down	incorrect
NBIX.US	Neurocrine Biosciences Inc	20211013	104.34	104.93	102.29	103.65	394700	103.65	down	down	correct
NBN.US	Northeast Bank	20211013	36.7	37.58	36.27	36.28	13253	36.2694	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20211013	1.16	1.18	1.15	1.17	248600	1.17	up	up	correct
NBSE.US	NeuBase Therapeutics Inc	20211013	3.77	4.02	3.71	3.89	232824	3.89	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20211013	9.79	9.79	9.79	9.79	0	9.79
NBSTU.US	Newbury Street Acquisition Corporation	20211013	9.978	9.978	9.978	9.978	0	9.978
NBTB.US	NBT Bancorp Inc	20211013	36.83	36.83	36.13	36.36	65106	36.0802	down	down	correct
NBTX.US	Nanobiotix S.A	20211013	12.28	12.28	12.28	12.28	400	12.28
NCBS.US	Nicolet Bankshares Inc	20211013	76.98	76.98	75.17	75.47	26000	75.47	down	down	correct
NCMI.US	National CineMedia Inc	20211013	3.44	3.58	3.35	3.46	647928	3.4104	up	up	correct
NCNA.US	NuCana plc	20211013	2.494	2.82	2.43	2.81	2782200	2.81	up	up	correct
NCNO.US	nCino Inc	20211013	71.95	74.91	71.95	74.53	407400	74.53	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20211013	28.5	28.5	28.5	28.5	200	28.5
NCTY.US	The9 Limited	20211013	10.8	11.39	10.51	11.32	646300	11.32	up	up	correct
NDAC.US	NightDragon Acquisition Corp	20211013	9.74	9.76	9.72	9.72	14900	9.72	down	down	correct
NDACU.US	NightDragon Acquisition Corp	20211013	9.902	9.91	9.87	9.91	9100	9.91	up	down	incorrect
NDACW.US	NightDragon Acquisition Corp	20211013	0.89	0.89	0.88	0.885	3239	0.885	down	down	correct
NDAQ.US	Nasdaq Inc	20211013	197.68	198.84	195.15	197.42	788344	196.8844	down	up	incorrect
NDLS.US	Noodles & Company	20211013	13.08	13.21	12.66	12.92	196698	12.92	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20211013	1.61	1.62	1.57	1.6	157800	1.6	down	down	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20211013	0.3409	0.341	0.3409	0.3409	3680	0.3409
NDSN.US	Nordson Corporation	20211013	237.23	238.82	235.3	238.51	168702	238.0204	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20211013	10.93	10.99	10.7	10.76	72997	10.701	down	up	incorrect
NEE.US	PQ	20211013	51.49	52.03	51.24	51.84	172019	51.84	up	down	incorrect
NEGG.US	Newegg Commerce Inc	20211013	13.7	14.47	13.6	14.07	423700	14.07	up	up	correct
NEO.US	NeoGenomics Inc	20211013	40.89	42.12	40.77	42	526200	42	up	up	correct
NEOG.US	Neogen Corporation	20211013	40.92	41.26	40.49	40.97	233300	40.97	up	up	correct
NEON.US	Neonode Inc	20211013	9.03	9.44	8.56	8.71	206600	8.71	down	down	correct
NEPH.US	Nephros Inc	20211013	8.08	8.08	7.87	7.99	1300	7.99	down	up	incorrect
NEPT.US	Neptune Wellness Solutions Inc	20211013	0.55	0.57	0.54	0.55	1128500	0.55
NERV.US	Minerva Neurosciences Inc	20211013	1.37	1.47	1.35	1.46	803500	1.46	up	up	correct
NESR.US	National Energy Services Reunited Corp	20211013	11.93	12.3	11.73	12.26	331700	12.26	up	up	correct
NESRW.US	NESRW	20211013	2.0232	2.06	2.0232	2.06	999	2.06	up	up	correct
NETE.US	Net Element Inc	20211013	7.69	8.07	7.67	8.07	71700	8.07	up	down	incorrect
NEWT.US	Newtek Business Services Corp	20211013	28.38	28.5	28.11	28.41	133622	27.413	up	up	correct
NEXI.US	NexImmune Inc	20211013	13.24	13.51	12.91	13.08	33700	13.08	down	down	correct
NEXT.US	NextDecade Corporation	20211013	3.28	3.33	3.14	3.33	289500	3.33	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20211013	17.58	17.58	17.29	17.48	59530	17.356	down	up	incorrect
NFE.US	New Fortress Energy Inc	20211013	33.76	34.36	32.81	33.7	661574	33.5633	down	down	correct
NFLX.US	Netflix Inc	20211013	632.18	632.18	622.1	629.76	2420300	629.76	down	down	correct
NFYS.US	UN	20211013	9.84	9.86	9.84	9.86	847447	9.86	up	up	correct
NGCA.US	NextGen Acquisition Corp. II	20211013	9.9	9.91	9.85	9.91	232300	9.91	up	up	correct
NGCAU.US	NextGen Acquisition Corp. II	20211013	10.1	10.1	10.1	10.1	100	10.1
NGCAW.US	NextGen Acquisition Corp. II	20211013	1.645	1.65	1.63	1.64	5446	1.64	down	down	correct
NGM.US	NGM Biopharmaceuticals Inc	20211013	20.5	20.61	19.8	19.89	497500	19.89	down	down	correct
NGMS.US	NeoGames S.A	20211013	38.07	39.51	37.42	37.92	98300	37.92	down	down	correct
NH.US	NantHealth Inc	20211013	1.68	1.76	1.66	1.66	28800	1.66	down	down	correct
NHTC.US	Natural Health Trends Corp	20211013	7.39	7.39	7.3	7.33	17198	7.152	down	down	correct
NICE.US	NICE Ltd	20211013	267.77	270.22	266.37	269.65	148000	269.65	up	up	correct
NICHX.US	NICHX	20211013	27.85	27.85	27.85	27.85	0	27.85
NICK.US	Nicholas Financial Inc	20211013	12.33	12.39	12.07	12.07	5800	12.07	down	down	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20211013	11.33	12.22	11.2	12.22	51000	12.22	up	up	correct
NIU.US	Niu Technologies	20211013	25.29	25.53	25.02	25.13	270100	25.13	down	down	correct
NK.US	NantKwest Inc	20211013	38.42	38.68	38.18	38.54	37454	38.54	up	up	correct
NKLA.US	Nikola Corporation	20211013	11.356	11.48	11.12	11.35	5319700	11.35	down	down	correct
NKSH.US	National Bankshares Inc	20211013	36.1	36.43	35.9015	36.17	5927	35.4814	up	up	correct
NKTR.US	Nektar Therapeutics	20211013	17.68	17.91	17.05	17.07	644600	17.07	down	up	incorrect
NKTX.US	Nkarta Inc	20211013	19.39	19.82	18.58	19.11	196700	19.11	down	down	correct
NLIT.US	Northern Lights Acquisition Corp. Class A Common Stock	20211013	10.03	10.03	10.03	10.03	0	10.03
NLITU.US	Northern Lights Acquisition Corp. Units	20211013	10.232	10.232	10.232	10.232	0	10.232
NLOK.US	NortonLifeLock Inc	20211013	25.34	25.6	25.06	25.08	3907581	24.9535	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20211013	2.4	2.56	2.4	2.56	59008	2.56	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20211013	0.9	0.9	0.9	0.9	600	0.9
NLTX.US	Neoleukin Therapeutics Inc	20211013	7.08	7.51	7.01	7.28	106200	7.28	up	up	correct
NMFC.US	New Mountain Finance Corporation	20211013	13.54	13.66	13.51	13.66	310467	13.3589	up	down	incorrect
NMIH.US	NMI Holdings Inc	20211013	24.5	24.69	24.11	24.34	311000	24.34	down	down	correct
NMMC.US	North Mountain Merger Corp	20211013	9.78	9.795	9.78	9.795	206900	9.795	up	down	incorrect
NMMCU.US	North Mountain Merger Corp	20211013	10.11	10.15	10.05	10.15	212900	10.15	up	down	incorrect
NMMCW.US	North Mountain Merger Corp	20211013	0.735	0.8	0.7303	0.8	1085	0.8	up	up	correct
NMRD.US	Nemaura Medical Inc	20211013	5.8	5.905	5.79	5.8	5100	5.8
NMRK.US	Newmark Group Inc	20211013	14.48	14.8	14.38	14.55	582558	14.5413	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20211013	3.2	3.2	2.85	2.91	2644500	2.91	down	down	correct
NMTR.US	9 Meters Biopharma Inc	20211013	1.27	1.32	1.26	1.3	1105000	1.3	up	up	correct
NNBR.US	NN Inc	20211013	4.88	4.91	4.79	4.83	78300	4.83	down	down	correct
NNDM.US	Nano Dimension Ltd	20211013	5.63	5.767	5.58	5.68	4447400	5.68	up	up	correct
NNOX.US	Nano	20211013	22.33	22.89	22.27	22.72	260000	22.72	up	up	correct
NOAC.US	Natural Order Acquisition Corp	20211013	9.76	9.8	9.75	9.8	15900	9.8	up	down	incorrect
NOACU.US	Natural Order Acquisition Corp	20211013	10.247	10.26	10.23	10.26	6800	10.26	up	up	correct
NOACW.US	Natural Order Acquisition Corp	20211013	0.499	0.5	0.47	0.485	9600	0.485	down	down	correct
NODK.US	NI Holdings Inc	20211013	19.1	19.22	18.96	19.22	1300	19.22	up	up	correct
NOTV.US	Inotiv Inc	20211013	34.35	34.96	33.9	34.86	88100	34.86	up	up	correct
NOVN.US	Novan Inc	20211013	7.56	7.75	7.45	7.75	95000	7.75	up	up	correct
NOVT.US	Novanta Inc	20211013	160.02	160.02	157.54	159.67	41600	159.67	down	down	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20211013	9.852	9.852	9.852	9.852	1000	9.852
NOVVR.US	Nova Vision Acquisition Corp. Rights	20211013	0.3	0.3	0.3	0.3	25200	0.3
NOVVU.US	Nova Vision Acquisition Corp. Unit	20211013	10.235	10.235	10.235	10.235	0	10.235
NOVVW.US	Nova Vision Acquisition Corp. Warrant	20211013	0.1851	0.1852	0.185	0.185	11799	0.185	down	down	correct
NPCE.US	NeuroPace Inc	20211013	16.28	16.623	15.92	16.11	31700	16.11	down	down	correct
NRAC.US	Noble Rock Acquisition Corporation	20211013	9.76	9.76	9.76	9.76	0	9.76
NRACU.US	Noble Rock Acquisition Corporation	20211013	9.9	9.9	9.9	9.9	0	9.9
NRBO.US	NeuroBo Pharmaceuticals Inc	20211013	2	2.2	1.94	1.96	14803200	1.96	down	up	incorrect
NRC.US	National Research Corporation	20211013	44.25	44.57	43.195	43.41	15537	43.2872	down	down	correct
NRIM.US	Northrim BanCorp Inc	20211013	43.8	44.34	43.5	43.72	12581	43.3332	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20211013	28.92	29.395	28.26	28.79	153600	28.79	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20211013	19.15	19.15	19.15	19.15	0	18.9192
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20211013	19.36	19.36	19.36	19.36	0	19.1534
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20211013	19.35	19.35	19.35	19.35	0	19.1115
NRXP.US	NRx Pharmaceuticals Inc	20211013	9.71	10	8.82	9.44	5445100	9.44	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20211013	4.8	4.92	4.305	4.6	52317	4.6	down	down	correct
NRZ.US	PD	20211013	25.3	25.34	25.25	25.33	164936	25.0481	up	up	correct
NSIT.US	Insight Enterprises Inc	20211013	92.14	92.2	90.76	91.87	76200	91.87	down	down	correct
NSPR.US	InspireMD Inc	20211013	4.4	4.65	4.02	4.12	3641300	4.12	down	up	incorrect
NSPRZ.US	InspireMD Inc. Series B Warrants	20211013	0.1347	0.1347	0.127	0.127	42392	0.127	down	down	correct
NSSC.US	Napco Security Technologies Inc	20211013	44.23	45.8	44.23	44.95	61400	44.95	up	down	incorrect
NSTG.US	NanoString Technologies Inc	20211013	43.66	44.25	42.45	44.1	859000	44.1	up	up	correct
NSYS.US	Nortech Systems Incorporated	20211013	12.41	12.42	11.24	11.72	13700	11.72	down	down	correct
NTAP.US	NetApp Inc	20211013	90.25	91.12	90.02	90.25	861800	90.25
NTCT.US	NetScout Systems Inc	20211013	26.81	27.05	26.79	26.92	266000	26.92	up	up	correct
NTES.US	NetEase Inc	20211013	96.114	98	95.02	95.73	2163001	95.5344	down	down	correct
NTGR.US	NETGEAR Inc	20211013	33.16	33.33	32.85	33.18	143800	33.18	up	up	correct
NTIC.US	Northern Technologies International Corporation	20211013	17.3	17.3	16.255	16.61	18409	16.5355	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20211013	127.21	129.99	123.8	125.35	742000	125.35	down	down	correct
NTNX.US	Nutanix Inc	20211013	35.21	36	35.17	35.27	1874400	35.27	up	up	correct
NTRA.US	Natera Inc	20211013	110.08	112.2	108.84	110.85	658500	110.85	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20211013	8.82	8.99	8.07	8.61	1974400	8.61	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20211013	3	3.119	2.22	2.63	54700	2.63	down	up	incorrect
NTRS.US	Northern Trust Corporation	20211013	115.6	116	113.47	115.86	725307	115.1792	up	up	correct
NTRSO.US	Northern Trust Corporation	20211013	27.46	27.59	27.45	27.55	27000	27.2448	up	up	correct
NTUS.US	Natus Medical Incorporated	20211013	24.32	24.44	24.1	24.23	55600	24.23	down	up	incorrect
NTWK.US	NetSol Technologies Inc	20211013	4.65	4.7	4.62	4.7	60100	4.7	up	up	correct
NUAN.US	Nuance Communications Inc	20211013	55.13	55.18	55.07	55.16	859900	55.16	up	up	correct
NURO.US	NeuroMetrix Inc	20211013	9.79	9.79	9.12	9.24	533600	9.24	down	down	correct
NUVA.US	NuVasive Inc	20211013	56.94	57.25	55.71	56.37	490100	56.37	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20211013	18.75	19.749	18.365	19.48	75400	19.48	up	up	correct
NUWE.US	Nuwellis Inc	20211013	2.08	2.15	2.05	2.11	89000	2.11	up	down	incorrect
NUZE.US	NuZee Inc	20211013	1.96	1.99	1.96	1.98	8600	1.98	up	up	correct
NVAX.US	Novavax Inc	20211013	164.09	173.24	163.71	166.39	4450300	166.39	up	down	incorrect
NVCN.US	Neovasc Inc	20211013	0.69	0.7	0.67	0.68	245400	0.68	down	down	correct
NVCR.US	NovoCure Limited	20211013	111.85	112.36	109.3	111.58	242700	111.58	down	up	incorrect
NVDA.US	NVIDIA Corporation	20211013	209.18	209.9	207.13	209.39	18065188	209.3644	up	up	correct
NVEC.US	NVE Corporation	20211013	64.85	65.7	63.61	64.19	15808	63.2586	down	down	correct
NVEE.US	NV5 Global Inc	20211013	101.41	101.59	99.55	100.37	28600	100.37	down	down	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20211013	124.97	128.34	123.66	125.91	47900	125.91	up	up	correct
NVFY.US	Nova LifeStyle Inc	20211013	2.42	2.45	2.24	2.27	119300	2.27	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20211013	0.64	0.65	0.64	0.65	111900	0.65	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20211013	99.69	100.95	99.24	100.3	70900	100.3	up	down	incorrect
NVNO.US	enVVeno Medical Corp	20211013	9.76	9.98	9.65	9.76	57900	9.76
NVNOW.US	enVVeno Medical Corporation	20211013	0.52	0.52	0.52	0.52	0	0.52
NVOS.US	Novo Integrated Sciences Inc	20211013	1.78	1.82	1.77	1.8	23400	1.8	up	up	correct
NVSA.US	New Vista Acquisition Corp	20211013	9.72	9.75	9.72	9.74	29500	9.74	up	up	correct
NVSAU.US	New Vista Acquisition Corp	20211013	9.93	9.96	9.92	9.96	4900	9.96	up	up	correct
NVSAW.US	New Vista Acquisition Corp	20211013	0.7101	0.7222	0.705	0.705	3472	0.705	down	down	correct
NVVE.US	Nuvve Holding Corp	20211013	12.19	12.313	11.85	12.11	63600	12.11	down	down	correct
NVVEW.US	Nuvve Holding Corp	20211013	1.64	1.65	1.545	1.65	48166	1.65	up	up	correct
NWBI.US	Northwest Bancshares Inc	20211013	13.92	13.92	13.7	13.84	447194	13.6467	down	down	correct
NWE.US	NorthWestern Corporation	20211013	57.64	58.2	57.608	57.74	186263	57.0996	up	up	correct
NWFL.US	Norwood Financial Corp	20211013	25.76	25.7601	25.4578	25.63	5812	25.37	down	down	correct
NWL.US	Newell Brands Inc	20211013	22.33	22.47	22	22.22	3463796	21.9925	down	down	correct
NWLI.US	National Western Life Group Inc	20211013	209.2766	209.75	206.11	207.99	4307	207.6508	down	up	incorrect
NWPX.US	Northwest Pipe Company	20211013	23.9	24.22	23.27	23.79	53500	23.79	down	up	incorrect
NWS.US	News Corporation	20211013	24.08	24.22	23.82	23.85	1381858	23.85	down	down	correct
NWSA.US	News Corporation	20211013	23.89	24.16	23.5	23.69	3297490	23.69	down	down	correct
NXGN.US	NextGen Healthcare Inc	20211013	14.65	14.68	14.37	14.4	220900	14.4	down	down	correct
NXPI.US	NXP Semiconductors N.V	20211013	184.42	186.22	182.41	183.1	2767065	182.6356	down	down	correct
NXST.US	Nexstar Media Group Inc	20211013	147.4	150.64	146.91	148.45	193180	147.8374	up	up	correct
NXTC.US	NextCure Inc	20211013	8.077	8.76	7.79	8.65	795000	8.65	up	up	correct
NXTD.US	Nxt	20211013	0.337	0.3443	0.333	0.3384	5555560	3.384	up	up	correct
NXTP.US	Nextplay Technologies Inc	20211013	2.56	2.86	2.43	2.86	8483700	2.86	up	down	incorrect
NYMT.US	New York Mortgage Trust Inc	20211013	4.36	4.36	4.3101	4.36	1377234	4.247
NYMTL.US	New York Mortgage Trust Inc Preferred	20211013	24.8	24.9	24.72	24.75	12900	24.3209	down	up	incorrect
NYMTM.US	New York Mortgage Trust Inc	20211013	25.47	25.57	25.46	25.52	16101	25.034	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20211013	25.76	25.88	25.76	25.83	9933	25.3312	up	up	correct
NYMTP.US	New York Mortgage Trust Inc	20211013	25.36	25.37	25.15	25.34	7100	25.34	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20211013	1.95	1.99	1.9	1.95	75200	1.95
NYXH.US	Nyxoah SA Ordinary Shares	20211013	27.03	27.1	26.72	27.1	5500	27.1	up	up	correct
OAS.US	Oasis Petroleum Inc	20211013	103.88	104.8	100.57	104.17	241840	104.17	up	down	incorrect
OB.US	Outbrain Inc	20211013	15.67	16.06	15.51	15.84	48000	15.84	up	up	correct
OBAS.US	Optibase Ltd	20211013	10.92	10.92	10.92	10.92	100	10.92
OBCI.US	Ocean Bio	20211013	10.28	10.55	9.9902	10.22	23801	10.1875	down	down	correct
OBLG.US	Oblong Inc	20211013	1.97	2.03	1.95	1.99	52000	1.99	up	up	correct
OBNK.US	Origin Bancorp Inc	20211013	42.97	43.05	42.16	42.9	34040	42.7778	down	down	correct
OBSV.US	ObsEva SA	20211013	2.85	2.92	2.771	2.8	956700	2.8	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20211013	34.99	34.99	34.99	34.99	100	34.7904
OCAX.US	OCA Acquisition Corp	20211013	9.9	9.915	9.9	9.9	2300	9.9
OCAXU.US	OCA Acquisition Corp	20211013	10.14	10.15	10.14	10.15	3500	10.15	up	up	correct
OCAXW.US	OCA Acquisition Corp	20211013	0.5899	0.5899	0.52	0.5258	4478	0.5258	down	down	correct
OCC.US	Optical Cable Corporation	20211013	3.8	3.83	3.78	3.83	3300	3.83	up	down	incorrect
OCCI.US	OFS Credit Company Inc	20211013	13.58	13.64	13.55	13.62	40654	13.0503	up	up	correct
OCCIO.US	OFS Credit Company Inc	20211013	25.4	25.4	25.35	25.398	2100	25.0165	down	down	correct
OCCIP.US	OFS Credit Company Inc	20211013	25.4	25.5	25.4	25.5	314	25.2125	up	up	correct
OCDX.US	Ortho Clinical Diagnostics Holdings plc	20211013	19.85	20.04	19.57	19.97	426800	19.97	up	up	correct
OCFC.US	OceanFirst Financial Corp	20211013	21.82	21.82	21.31	21.58	95071	21.4121	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20211013	28.15	28.15	28.15	28.15	700	27.712
OCG.US	Oriental Culture Holding LTD	20211013	3.893	3.899	3.77	3.82	221800	3.82	down	down	correct
OCGN.US	Ocugen Inc	20211013	8.78	9.32	8.32	9.23	36714600	9.23	up	down	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20211013	7.26	7.27	7.229	7.27	570277	7.12	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20211013	12.14	12.5	11.5	11.54	1280900	11.54	down	up	incorrect
OCUP.US	Ocuphire Pharma Inc	20211013	4.47	4.49	4.05	4.38	268014	4.38	down	down	correct
OCX.US	OncoCyte Corporation	20211013	3.38	3.43	3.295	3.4	232900	3.4	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20211013	286.18	287.035	282.38	284.77	388018	284.6106	down	down	correct
ODP.US	The ODP Corporation	20211013	42.84	43.89	42.61	43.77	205516	43.77	up	down	incorrect
ODT.US	Odonate Therapeutics Inc	20211013	2.96	2.98	2.93	2.95	82100	2.95	down	down	correct
OEG.US	Orbital Energy Group Inc	20211013	2.97	3	2.9	2.97	1083300	2.97
OEPW.US	One Equity Partners Open Water I Corp	20211013	9.77	9.78	9.77	9.78	9800	9.78	up	down	incorrect
OEPWU.US	One Equity Partners Open Water I Corp	20211013	9.91	9.92	9.91	9.91	4600	9.91
OEPWW.US	One Equity Partners Open Water I Corp	20211013	0.5101	0.5498	0.5	0.5351	64944	0.5351	up	down	incorrect
OESX.US	Orion Energy Systems Inc	20211013	3.97	4	3.91	3.99	73000	3.99	up	up	correct
OFED.US	Oconee Federal Financial Corp	20211013	24.45	24.45	24.45	24.45	24	24.3484
OFIX.US	Orthofix Medical Inc	20211013	37.24	37.3	35.85	36.5	72200	36.5	down	down	correct
OFLX.US	Omega Flex Inc	20211013	145	145.0999	143.23	143.23	1536	142.8685	down	down	correct
OFS.US	OFS Capital Corporation	20211013	10.53	10.5999	10.5001	10.52	29367	10.2809	down	up	incorrect
OFSSG.US	OFS Capital Corporation	20211013	25.38	25.38	25.38	25.38	500	24.989
OFSSI.US	OFSSI	20211013	25.415	25.415	25.415	25.415	400	25.043
OGI.US	OrganiGram Holdings Inc	20211013	2.24	2.28	2.23	2.25	2915100	2.25	up	up	correct
OHPA.US	Orion Acquisition Corp	20211013	9.72	9.735	9.72	9.735	500	9.735	up	up	correct
OHPAU.US	Orion Acquisition Corp	20211013	9.89	9.89	9.89	9.89	0	9.89
OHPAW.US	Orion Acquisition Corp	20211013	0.6389	0.6389	0.5799	0.5899	10645	0.5899	down	down	correct
OIIM.US	O2Micro International Limited	20211013	6.1	6.1	5.85	5.85	74800	5.85	down	up	incorrect
OJSCY.US	Public Joint Stock Company Rosneft Oil Company	20211013	6.5101	6.5101	6.5101	6.5101	0	6.5101
OKTA.US	Okta Inc	20211013	237.37	247.58	237.37	247.2	1508800	247.2	up	up	correct
OLB.US	The OLB Group Inc	20211013	5.03	5.06	4.56	5	1191000	5	down	up	incorrect
OLED.US	Universal Display Corporation	20211013	171.42	173.13	171.06	172.96	254021	172.7377	up	up	correct
OLK.US	Olink Holding AB (publ)	20211013	25.25	27.4	24.96	26.77	160500	26.77	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20211013	61.08	63.98	61.08	63.71	844600	63.71	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20211013	28.74	30.17	28.62	29.86	186400	29.86	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20211013	25.62	25.85	24.91	25.16	1140400	25.16	down	down	correct
OM.US	Outset Medical Inc	20211013	49.6	50.15	49	49.49	169300	49.49	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20211013	49.2	49.88	49.2	49.88	42313	47.9903	up	up	correct
OMCL.US	Omnicell Inc	20211013	158.67	162.95	158.67	159.69	335700	159.69	up	up	correct
OMEG.US	Omega Alpha SPAC	20211013	9.75	9.75	9.73	9.75	3300	9.75
OMER.US	Omeros Corporation	20211013	7.16	7.58	7.13	7.38	927800	7.38	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20211013	6.06	6.19	5.71	6.12	41300	6.12	up	up	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20211013	16.12	18	16.12	17.98	15300	17.98	up	up	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20211013	12.84	13.57	12.81	13.27	64400	13.27	up	up	correct
OMP.US	Oasis Midstream Partners LP	20211013	23.86	24.24	23.32	24.06	178167	23.5298	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20211013	9.97	10.165	9.815	9.9	48400	9.9	down	down	correct
ON.US	ON Semiconductor Corporation	20211013	42.36	42.87	41.88	41.9	4630200	41.9	down	down	correct
ONB.US	Old National Bancorp	20211013	16.98	16.985	16.57	16.87	1066878	16.7386	down	down	correct
ONCR.US	Oncorus Inc	20211013	9.13	10.35	8.975	10.19	163600	10.19	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20211013	1.85	1.94	1.82	1.9	130900	1.9	up	down	incorrect
ONCT.US	Oncternal Therapeutics Inc	20211013	4.1	4.14	3.99	4.07	279300	4.07	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20211013	2.13	2.16	2.08	2.12	175500	2.12	down	up	incorrect
ONDS.US	Ondas Holdings Inc	20211013	9.81	9.85	9.21	9.56	641400	9.56	down	down	correct
ONEM.US	1Life Healthcare Inc	20211013	20.28	20.81	20.23	20.61	1475900	20.61	up	down	incorrect
ONEW.US	OneWater Marine Inc	20211013	42.29	42.46	41.255	41.88	34200	41.88	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20211013	3.7	3.91	3.62	3.73	772700	3.73	up	up	correct
ONVO.US	Organovo Holdings Inc	20211013	6.65	6.74	6.57	6.6	53200	6.6	down	up	incorrect
OPBK.US	OP Bancorp	20211013	10.38	10.38	10.33	10.38	8029	10.297
OPCH.US	Option Care Health Inc	20211013	24.49	24.5	23.52	23.72	815700	23.72	down	down	correct
OPEN.US	Opendoor Technologies Inc	20211013	23.23	23.56	22.36	23.49	11191200	23.49	up	up	correct
OPGN.US	OpGen Inc	20211013	2.16	2.188	2.05	2.05	1637600	2.05	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20211013	5.28	5.28	5.05	5.06	12900	5.06	down	down	correct
OPI.US	Office Properties Income Trust	20211013	26.57	26.88	26.24	26.84	274200	26.84	up	up	correct
OPINL.US	Office Properties Income Trust	20211013	28.2	28.54	27.88	28.43	45700	28.0231	up	up	correct
OPK.US	OPKO Health Inc	20211013	3.72	3.78	3.69	3.73	1336800	3.73	up	up	correct
OPNT.US	Opiant Pharmaceuticals Inc	20211013	25.82	27.15	25	26.45	42100	26.45	up	up	correct
OPRA.US	Opera Limited	20211013	8.86	9.11	8.78	8.95	46700	8.95	up	up	correct
OPRT.US	Oportun Financial Corporation	20211013	25.65	25.65	24.21	24.42	67300	24.42	down	down	correct
OPRX.US	OptimizeRx Corporation	20211013	84.32	84.72	82.16	83	257100	83	down	down	correct
OPT.US	Opthea Limited	20211013	7.22	7.76	7.22	7.73	1276	7.73	up	down	incorrect
OPTN.US	OptiNose Inc	20211013	3.1	3.1	2.97	3.02	119200	3.02	down	down	correct
ORGN.US	Origin Materials Inc	20211013	6.42	6.66	6.42	6.61	682500	6.61	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20211013	1.49	1.52	1.4401	1.51	56621	1.51	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20211013	10.18	11.75	10.1	11.35	3344100	11.35	up	down	incorrect
ORGS.US	Orgenesis Inc	20211013	4.8	4.9	4.79	4.81	28000	4.81	up	down	incorrect
ORIA.US	Orion Biotech Opportunities Corp. Class A Ordinary Share	20211013	9.87	10	9.86	9.86	5200	9.86	down	down	correct
ORIAU.US	Orion Biotech Opportunities Corp	20211013	10.01	10.01	10.01	10.01	0	10.01
ORIC.US	ORIC Pharmaceuticals Inc	20211013	16.35	16.59	15.88	16.32	173400	16.32	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20211013	609.7	612.99	601.73	612.34	266300	612.34	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20211013	23.45	23.65	23.01	23.44	246900	23.44	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20211013	24.24	24.24	23.41	23.86	9852	23.6703	down	up	incorrect
ORTX.US	Orchard Therapeutics plc	20211013	2.11	2.19	2.04	2.15	1175000	2.15	up	up	correct
OSAT.US	Orbsat Corp Common Stock	20211013	4.89	4.9	4.81	4.85	33900	4.85	down	down	correct
OSATW.US	Orbsat Corp Warrants	20211013	2.25	2.2502	2.09	2.09	5487	2.09	down	down	correct
OSBC.US	Old Second Bancorp Inc	20211013	13.4	13.42	13.16	13.24	47275	13.1898	down	up	incorrect
OSIS.US	OSI Systems Inc	20211013	95.46	95.54	94.22	94.75	51900	94.75	down	down	correct
OSMT.US	Osmotica Pharmaceuticals plc	20211013	2.02	2.08	1.93	2.01	1185100	2.01	down	down	correct
OSPN.US	OneSpan Inc	20211013	20	20.29	18.88	20.27	99200	20.27	up	down	incorrect
OSS.US	One Stop Systems Inc	20211013	5.17	5.24	5.1	5.18	29100	5.18	up	up	correct
OSTK.US	Overstock.com Inc	20211013	76.79	77.1	72.99	73.81	1043200	73.81	down	down	correct
OSTR.US	Oyster Enterprises Acquisition Corp	20211013	9.747	9.75	9.72	9.75	11900	9.75	up	up	correct
OSTRU.US	Oyster Enterprises Acquisition Corp	20211013	9.97	9.98	9.95	9.98	3500	9.98	up	up	correct
OSTRW.US	Oyster Enterprises Acquisition Corp	20211013	0.53	0.532	0.53	0.53	2300	0.53
OSUR.US	OraSure Technologies Inc	20211013	10.71	10.88	10.53	10.69	444000	10.69	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20211013	10.85	10.88	10.68	10.7	112300	10.7	down	down	correct
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20211013	9.96	9.96	9.96	9.96	0	9.96
OTECU.US	OceanTech Acquisitions I Corp. Units	20211013	10.316	10.316	10.316	10.316	0	10.316
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20211013	0.47	0.48	0.468	0.468	3300	0.468	down	down	correct
OTEL.US	Otelco Inc	20211013	0.74	0.74	0.74	0.74	36007	0.74
OTEX.US	Open Text Corporation	20211013	48.91	49.43	48.8	49.41	358659	49.1752	up	up	correct
OTIC.US	Otonomy Inc	20211013	1.77	2.01	1.72	2.01	1675100	2.01	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20211013	2.21	2.24	2.17	2.18	481000	2.18	down	down	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20211013	0.1788	0.1788	0.1788	0.1788	10	0.1788
OTLY.US	Oatly Group AB	20211013	14.13	14.46	14.08	14.33	1473600	14.33	up	down	incorrect
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20211013	4.76	4.91	4.63	4.66	65800	4.66	down	down	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20211013	0.75	0.75	0.6501	0.6501	3516	0.6501	down	down	correct
OTRA.US	OTR Acquisition Corp	20211013	10.05	10.05	10.05	10.05	300	10.05
OTRAU.US	OTR Acquisition Corp	20211013	10.45	10.45	10.45	10.45	0	10.45
OTRAW.US	OTR Acquisition Corp	20211013	0.49	0.5499	0.49	0.525	6221	0.525	up	down	incorrect
OTRK.US	Ontrak Inc	20211013	9.32	9.53	9.08	9.36	252568	9.36	up	up	correct
OTRKP.US	Ontrak Inc	20211013	14.02	14.959	14.02	14.75	22200	14.199	up	up	correct
OTTR.US	Otter Tail Corporation	20211013	57.3	57.9389	57	57.75	65509	57.4138	up	up	correct
OUST.US	WT	20211013	1.69	1.69	1.6	1.67	6368	1.67	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20211013	27.15	27.15	27.15	27.15	752	26.9419
OVID.US	Ovid Therapeutics Inc	20211013	3.76	3.76	3.62	3.64	130700	3.64	down	up	incorrect
OVLY.US	Oak Valley Bancorp	20211013	18.07	18.07	17.7	17.7	500	17.7	down	down	correct
OWSCX.US	OWSCX	20211013	21.47	21.47	21.47	21.47	0	21.47
OXAC.US	Oxbridge Acquisition Corp. Class A Ordinary Shares	20211013	9.9	9.92	9.9	9.92	15300	9.92	up	up	correct
OXACU.US	Oxbridge Acquisition Corp. Unit	20211013	10.23	10.25	10.23	10.25	500	10.25	up	up	correct
OXACW.US	Oxbridge Acquisition Corp. Warrant	20211013	0.34	0.3501	0.3399	0.3501	59300	0.3501	up	up	correct
OXBR.US	Oxbridge Re Holdings Limited	20211013	2.85	2.9	2.84	2.87	20500	2.87	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20211013	0.161	0.195	0.161	0.185	19412	0.185	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20211013	7.64	7.74	7.61	7.71	1504631	7.5097	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20211013	26.09	26.12	26.072	26.11	3200	25.6931	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20211013	25.35	25.4645	25.28	25.445	3257	25.0238	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20211013	25.27	25.44	25.27	25.383	1900	24.9949	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20211013	4.2	4.25	4.19	4.24	313010	4.1359	up	down	incorrect
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20211013	25.15	25.17	25.048	25.17	8000	24.826	up	up	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20211013	25.28	25.32	25.28	25.28	1000	24.8749
OXSQZ.US	Oxford Square Capital Corp.	20211013	25.55	25.61	25.55	25.61	400	25.219	up	up	correct
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20211013	9.86	9.87	9.84	9.87	932400	9.87	up	up	correct
OXUSU.US	Oxus Acquisition Corp Unit	20211013	10.25	10.25	10.23	10.24	132300	10.24	down	down	correct
OXUSW.US	Oxus Acquisition Corp. Warrant	20211013	0.43	0.43	0.39	0.39	380479	0.39	down	down	correct
OYST.US	Oyster Point Pharma Inc	20211013	12.73	13.68	12.27	13.5	555400	13.5	up	up	correct
OZK.US	Bank OZK	20211013	43.49	43.51	42.48	43.38	355300	43.09	down	down	correct
OZON.US	Ozon Holdings PLC	20211013	46.83	46.95	46.14	46.29	651000	46.29	down	down	correct
PAA.US	Plains All American Pipeline L.P	20211013	10.49	10.725	10.4201	10.72	2557285	10.5359	up	up	correct
PAAS.US	Pan American Silver Corp	20211013	24.54	25.23	24.54	25.06	2153430	24.9686	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20211013	24.53	24.73	23.73	24.07	1891800	24.07	down	down	correct
PACW.US	PacWest Bancorp	20211013	46.33	47.2	45.72	47.12	608311	46.8794	up	up	correct
PACX.US	Pioneer Merger Corp	20211013	9.94	9.96	9.94	9.95	149300	9.95	up	down	incorrect
PACXU.US	Pioneer Merger Corp	20211013	10.2	10.37	10.2	10.37	3900	10.37	up	up	correct
PACXW.US	Pioneer Merger Corp	20211013	1.15	1.17	1.01	1.03	54418	1.03	down	down	correct
PAE.US	PAE Incorporated	20211013	5.85	5.97	5.78	5.96	277200	5.96	up	up	correct
PAFO.US	Pacifico Acquisition Corp. Common Stock	20211013	9.83	9.83	9.83	9.83	300	9.83
PAFOR.US	Pacifico Acquisition Corp. Rights	20211013	0.35	0.35	0.335	0.335	1060	0.335	down	down	correct
PAFOU.US	Pacifico Acquisition Corp Unit	20211013	10.14	10.14	10.14	10.14	2000	10.14
PAGP.US	Plains GP Holdings L.P	20211013	11.14	11.42	11.1	11.38	1733940	11.1994	up	down	incorrect
PAHC.US	Phibro Animal Health Corporation	20211013	21.68	21.76	21.3	21.66	43465	21.5429	down	down	correct
PAIC.US	Petra Acquisition Inc	20211013	10.09	10.09	10.09	10.09	1700	10.09
PAICU.US	Petra Acquisition Inc	20211013	10.56	10.56	10.56	10.56	0	10.56
PAICW.US	Petra Acquisition Inc	20211013	0.5603	0.6001	0.5603	0.59	14002	0.59	up	up	correct
PALI.US	Palisade Bio Inc	20211013	2.73	2.76	2.63	2.69	129000	2.69	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20211013	8.2	9.88	8.2	8.72	15097800	8.72	up	down	incorrect
PANA.US	Panacea Acquisition Corp. II	20211013	9.73	9.78	9.7	9.78	6000	9.78	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20211013	5.02	5.08	4.62	4.82	998733	4.778	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20211013	505.21	509.39	501.51	504.49	805600	504.49	down	down	correct
PAQC.US	Provident Acquisition Corp	20211013	9.77	9.78	9.75	9.75	10200	9.75	down	down	correct
PAQCU.US	Provident Acquisition Corp	20211013	10.09	10.09	10.09	10.09	0	10.09
PAQCW.US	Provident Acquisition Corp	20211013	0.73	0.73	0.65	0.67	75738	0.67	down	down	correct
PASG.US	Passage Bio Inc	20211013	9.91	10.37	9.88	10.2	288100	10.2	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20211013	11.939	11.939	11.939	11.939	512	8.8933
PATK.US	Patrick Industries Inc	20211013	86.01	86.29	84.32	85.53	167757	85.53	down	down	correct
PAVM.US	PAVmed Inc	20211013	7.91	7.97	7.62	7.68	2346700	7.68	down	down	correct
PAVMW.US	PAVmed Inc	20211013	3.14	3.16	2.92	2.92	4000	2.92	down	down	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20211013	6.2722	6.3	6.075	6.15	6442	6.15	down	up	incorrect
PAX.US	Patria Investments Limited	20211013	16.8	17	16.69	16.83	189200	16.692	up	up	correct
PAYA.US	Paya Holdings Inc	20211013	9.44	9.748	9.41	9.71	445400	9.71	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20211013	8.23	8.59	8.23	8.46	1017200	8.46	up	up	correct
PAYOW.US	Payoneer Global Inc. Warrant	20211013	1.78	1.87	1.78	1.82	68696	1.82	up	up	correct
PAYS.US	PaySign Inc	20211013	2.54	2.63	2.52	2.59	162800	2.59	up	up	correct
PAYX.US	Paychex Inc	20211013	117.8	118.07	116.1	117.46	1146000	116.8316	down	down	correct
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20211013	10.13	10.13	10.07	10.12	291300	10.12	down	up	incorrect
PBBK.US	PB Bankshares Inc. Common Stock	20211013	13.75	14.005	13.75	13.77	1900	13.77	up	up	correct
PBCT.US	People's United Financial Inc	20211013	17.6	17.61	17.09	17.49	2211585	17.3065	down	down	correct
PBCTP.US	People's United Financial Inc	20211013	28.26	28.42	28.04	28.08	37811	27.7299	down	up	incorrect
PBFS.US	Pioneer Bancorp Inc	20211013	12.69	12.69	12.15	12.45	3600	12.45	down	down	correct
PBIP.US	Prudential Bancorp Inc	20211013	14.85	14.895	14.63	14.73	9448	14.6574	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20211013	1.96	2.03	1.95	1.99	13500	1.99	up	up	correct
PBPB.US	Potbelly Corporation	20211013	6.0626	6.22	6.06	6.2	28969	6.2	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20211013	1.06	1.105	1.02	1.07	9750300	1.07	up	down	incorrect
PBYI.US	Puma Biotechnology Inc	20211013	6.31	6.48	6.2	6.22	547100	6.22	down	down	correct
PCAR.US	PACCAR Inc	20211013	83.93	84.49	82.705	84.14	1755875	82.3996	up	up	correct
PCB.US	PCB Bancorp	20211013	20.15	20.33	19.83	20.23	22860	20.1263	up	up	correct
PCH.US	PotlatchDeltic Corporation	20211013	53.9	54.66	53.26	54.25	417452	50.2082	up	up	correct
PCOM.US	Points International Ltd	20211013	17.36	17.52	16.65	17.52	2600	17.52	up	up	correct
PCRX.US	Pacira BioSciences Inc	20211013	52.35	52.6	51.5	52.11	429400	52.11	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20211013	8.24	8.24	7.917	8.15	21900	8.15	down	down	correct
PCSB.US	PCSB Financial Corporation	20211013	18.56	18.84	18.5	18.75	12144	18.6906	up	up	correct
PCT.US	PureCycle Technologies Inc	20211013	14.4	14.48	13.59	14.2	471800	14.2	down	down	correct
PCTI.US	PCTEL Inc	20211013	5.85	5.85	5.74	5.81	27487	5.7574	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20211013	18.2	18.2	18.2	18.2	0	18.2
PCTTW.US	PureCycle Technologies Inc	20211013	5.32	5.54	5.32	5.45	12952	5.45	up	up	correct
PCTY.US	Paylocity Holding Corporation	20211013	280	282.88	278.62	281.4	228400	281.4	up	up	correct
PCVX.US	Vaxcyte Inc	20211013	24.91	25.27	23.94	24.3	106500	24.3	down	up	incorrect
PCXCU.US	Parsec Capital Acquisitions Corp Unit	20211013	10.13	10.135	10.12	10.13	30500	10.13
PCYG.US	Park City Group Inc	20211013	5.64	5.76	5.6	5.76	12400	5.76	up	up	correct
PCYO.US	Pure Cycle Corporation	20211013	15.83	15.85	15.51	15.58	71300	15.58	down	down	correct
PDCE.US	PDC Energy Inc	20211013	48.95	49.715	48.22	49.44	671664	48.8005	up	up	correct
PDCO.US	Patterson Companies Inc	20211013	32.38	32.505	31.34	32.44	492748	32.1785	up	up	correct
PDD.US	Pinduoduo Inc	20211013	95.82	99.19	95.19	97.58	5325100	97.58	up	up	correct
PDEX.US	Pro	20211013	25.9	25.9	25.1	25.1	1500	25.1	down	up	incorrect
PDFS.US	PDF Solutions Inc	20211013	22.87	23.25	22.46	22.64	42000	22.64	down	up	incorrect
PDLB.US	PDL Community Bancorp	20211013	14.55	14.55	14.26	14.26	1200	14.26	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20211013	14.32	14.65	13.65	13.73	298600	13.73	down	down	correct
PDSKX.US	PDSKX	20211013	28.14	28.14	28.14	28.14	0	28.14
PDSRX.US	PDSRX	20211013	28.08	28.08	28.08	28.08	0	28.08
PDSYX.US	PDSYX	20211013	28.27	28.27	28.27	28.27	0	28.27
PEB.US	PH	20211013	25.3253	25.72	25.3253	25.72	29638	25.72	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20211013	28.28	28.3949	28.28	28.3949	739	28.2243	up	up	correct
PEBO.US	Peoples Bancorp Inc	20211013	32.34	32.38	31.7	32.14	41492	31.7828	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20211013	32.03	32.54	31.031	32.07	155773	31.8037	up	up	correct
PEGA.US	Pegasystems Inc	20211013	125.2	126.96	125.15	126.05	100306	126.0168	up	up	correct
PENN.US	Penn National Gaming Inc	20211013	74.5	75.95	73.74	74.69	3176800	74.69	up	down	incorrect
PEP.US	PepsiCo Inc	20211013	157.46	158.05	156.02	157.99	3601013	156.9296	up	up	correct
PERI.US	Perion Network Ltd	20211013	21.81	21.87	21.35	21.4	187600	21.4	down	down	correct
PESI.US	Perma	20211013	7.1	7.15	6.71	7	88000	7	down	down	correct
PETQ.US	PetIQ Inc	20211013	25.05	25.305	24.89	25.11	154600	25.11	up	up	correct
PETS.US	PetMed Express Inc	20211013	26.42	27.18	26.4	27.14	199498	26.8814	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20211013	2.81	3.15	2.63	3.02	362000	3.02	up	up	correct
PETVW.US	PetVivo Holdings Inc. Warrant	20211013	0.6316	0.669	0.6022	0.6022	1171	0.6022	down	up	incorrect
PETZ.US	TDH Holdings Inc	20211013	1.56	1.588	1.53	1.55	42900	1.55	down	down	correct
PFALX.US	PFALX	20211013	9.62	9.62	9.62	9.62	0	9.62
PFBC.US	Preferred Bank	20211013	69.58	69.58	67.65	68.51	45741	68.51	down	up	incorrect
PFC.US	Premier Financial Corp	20211013	32.24	32.24	31.38	31.67	55461	31.3949	down	down	correct
PFDR.US	Pathfinder Acquisition Corporation	20211013	9.9	9.905	9.9	9.9	30600	9.9
PFDRU.US	Pathfinder Acquisition Corporation	20211013	10.03	10.03	10.03	10.03	800	10.03
PFFLX.US	PFFLX	20211013	9.62	9.62	9.62	9.62	0	9.62
PFG.US	Principal Financial Group Inc	20211013	67.37	67.54	65.71	67.02	1179895	66.4152	down	down	correct
PFHD.US	Professional Holding Corp	20211013	19.13	19.18	18.44	18.58	8300	18.58	down	down	correct
PFIE.US	Profire Energy Inc	20211013	1.18	1.205	1.17	1.17	250600	1.17	down	down	correct
PFIN.US	P&F Industries Inc	20211013	6.69	6.69	6.68	6.68	800	6.68	down	down	correct
PFIS.US	Peoples Financial Services Corp	20211013	46.37	46.5	46.015	46.02	5012	45.6594	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20211013	9.62	9.62	9.62	9.62	0	9.62
PFLT.US	PennantPark Floating Rate Capital Ltd	20211013	13.3	13.36	13.1501	13.28	321147	12.9967	down	down	correct
PFMT.US	Performant Financial Corporation	20211013	3.83	3.83	3.61	3.63	220900	3.63	down	down	correct
PFSW.US	PFSweb Inc	20211013	12.99	13.17	12.51	13	37300	13	up	up	correct
PFTA_old.US	PFTA	20211013	9.74	9.74	9.74	9.74	0	9.74
PFTA.US	Portage Fintech Acquisition Corp	20211013	9.74	9.74	9.74	9.74	0	9.74
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20211013	9.91	9.91	9.91	9.91	1400	9.91
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20211013	0.748	0.8006	0.7461	0.8001	8590	0.8001	up	up	correct
PFX.US	Phenixfin Corporation	20211013	42.01	43	42	43	6189	43	up	up	correct
PFXNL.US	PhenixFIN Corporation	20211013	25.41	25.46	25.21	25.39	1900	25.0089	down	up	incorrect
PGC.US	Peapack	20211013	32.95	33.26	32.71	33.13	18583	33.0839	up	up	correct
PGEN.US	Precigen Inc	20211013	4.65	4.7	4.54	4.6	939100	4.6	down	down	correct
PGNY.US	Progyny Inc	20211013	58.8	59.49	57.76	58.35	374200	58.35	down	down	correct
PGRW.US	Progress Acquisition Corp	20211013	9.775	9.78	9.775	9.78	500	9.78	up	up	correct
PGRWU.US	Progress Acquisition Corp	20211013	9.98	9.98	9.98	9.98	400	9.98
PGRWW.US	Progress Acquisition Corp	20211013	0.53	0.53	0.53	0.53	100	0.53
PHAR.US	Pharming Group NV	20211013	9.02	9.02	9.02	9.02	0	9.02
PHAS.US	PhaseBio Pharmaceuticals Inc	20211013	4.04	4.06	3.81	3.94	846500	3.94	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20211013	33.49	34.36	32.57	32.99	45500	32.99	down	down	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20211013	1.754	2	1.691	1.83	284200	1.83	up	up	correct
PHIC.US	Population Health Investment Co. Inc	20211013	9.79	9.79	9.79	9.79	4400	9.79
PHICU.US	Population Health Investment Co. Inc	20211013	10.1	10.1	10.1	10.1	0	10.1
PHICW.US	Population Health Investment Co. Inc	20211013	0.77	0.77	0.77	0.77	200	0.77
PHIO.US	Phio Pharmaceuticals Corp	20211013	1.74	1.79	1.59	1.63	614800	1.63	down	down	correct
PHIOW.US	Phio Pharmaceuticals Corp	20211013	0.11	0.11	0.1011	0.1036	8525	0.1036	down	down	correct
PHUN.US	Phunware Inc	20211013	0.941	0.95	0.91	0.932	1527400	0.932	down	down	correct
PHUNW.US	Phunware Inc	20211013	0.189	0.189	0.189	0.189	5088	0.189
PHVS.US	Pharvaris N.V	20211013	16.386	16.386	16.386	16.386	200	16.386
PI.US	Impinj Inc	20211013	51.66	53.28	51.55	52.33	206600	52.33	up	up	correct
PIIVX.US	PIIVX	20211013	45.08	45.08	45.08	45.08	0	45.08
PINC.US	Premier Inc	20211013	39.64	39.705	39.42	39.58	662117	39.3744	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20211013	4.79	4.9	4.66	4.7	409600	4.7	down	down	correct
PIXY.US	ShiftPixy Inc	20211013	1.04	1.055	1.01	1.03	236000	1.03	down	down	correct
PKBK.US	Parke Bancorp Inc	20211013	22.48	22.68	22.2	22.45	10477	22.45	down	up	incorrect
PKOH.US	Park	20211013	24.44	25	23.0075	23.42	33455	23.2928	down	down	correct
PLAB.US	Photronics Inc	20211013	13.33	13.38	13.11	13.16	163700	13.16	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20211013	38.66	38.75	37.62	38.14	768000	38.14	down	down	correct
PLBC.US	Plumas Bancorp	20211013	35.25	35.3006	35.22	35.3	1200	35.1673	up	down	incorrect
PLBY.US	PLBY Group Inc	20211013	23.72	24.23	23.05	23.99	1086900	23.99	up	up	correct
PLCE.US	The Children's Place Inc	20211013	81.93	83.99	81.2	83.1	210200	83.1	up	up	correct
PLIN.US	China Xiangtai Food Co. Ltd	20211013	1	1.04	0.99	1.04	27200	1.04	up	up	correct
PLL.US	Piedmont Lithium Inc	20211013	58.45	61.29	58.44	60.1	276300	60.1	up	up	correct
PLMI.US	Plum Acquisition Corp. I	20211013	9.74	9.74	9.74	9.74	0	9.74
PLMIU.US	Plum Acquisition Corp. I	20211013	9.85	9.85	9.85	9.85	600	9.85
PLMR.US	Palomar Holdings Inc	20211013	78.79	79.97	78.38	78.88	73000	78.88	up	up	correct
PLPC.US	Preformed Line Products Company	20211013	65.6	66.95	65.6	66.95	5501	66.7359	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20211013	18.25	18.41	17.85	17.93	29099	17.93	down	down	correct
PLSE.US	Pulse Biosciences Inc	20211013	21.57	22.15	21.33	21.68	16800	21.68	up	up	correct
PLTK.US	Playtika Holding Corp	20211013	27.35	27.87	27.185	27.49	946900	27.49	up	up	correct
PLUG.US	Plug Power Inc	20211013	31.98	33.66	31.79	33.59	85304200	33.59	up	up	correct
PLUS.US	ePlus inc	20211013	105.85	106.1	105.15	106.09	20844	53.045	up	down	incorrect
PLXP.US	PLx Pharma Inc	20211013	17.88	18.057	16.13	16.26	557700	16.26	down	down	correct
PLXS.US	Plexus Corp	20211013	91.98	92.23	90.16	91.58	51700	91.58	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20211013	8.691	8.71	8.31	8.36	680100	8.36	down	down	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20211013	3.12	3.13	3.03	3.1	467200	3.1	down	down	correct
PMD.US	Psychemedics Corporation	20211013	8.3	8.3	7.94	8.23	18417	8.172	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20211013	0.65	0.69	0.63	0.66	299200	0.66	up	up	correct
PMFLX.US	PMFLX	20211013	11.8	11.8	11.8	11.8	0	11.7769
PMGM.US	Priveterra Acquisition Corp	20211013	9.79	9.79	9.79	9.79	1900	9.79
PMGMU.US	Priveterra Acquisition Corp	20211013	9.95	9.95	9.95	9.95	7200	9.95
PMGMW.US	Priveterra Acquisition Corp	20211013	0.5598	0.5598	0.5598	0.5598	1	0.5598
PMIFX.US	PMIFX	20211013	9.61	9.61	9.61	9.61	0	9.3455
PMT.US	PC	20211013	25.25	25.3	25.2343	25.3	52438	24.7832	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20211013	28.01	29.096	25.45	25.75	105000	25.75	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20211013	23.94	24.238	22.89	23.28	333500	23.28	down	up	incorrect
PNBK.US	Patriot National Bancorp Inc	20211013	9.79	9.79	9.75	9.77	3800	9.77	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20211013	97.86	103.9007	96.5001	101.75	707928	101.5686	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20211013	27.71	27.88	27.69	27.88	5600	27.4626	up	up	correct
PNNT.US	PennantPark Investment Corporation	20211013	6.51	6.6108	6.4	6.6	192037	6.4825	up	up	correct
PNNTG.US	PNNTG	20211013	25.24	25.24	25.05	25.05	2100	25.05	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20211013	63.75	63.94	63.75	63.94	1400	63.94	up	up	correct
PNT.US	POINT Biopharma Global Inc	20211013	7.83	8.38	7.49	8.08	114200	8.08	up	up	correct
PNTG.US	The Pennant Group Inc	20211013	24.03	25.2	23.883	24.21	61300	24.21	up	up	correct
POAI.US	Predictive Oncology Inc	20211013	1.19	1.21	1.15	1.18	747600	1.18	down	down	correct
PODD.US	Insulet Corporation	20211013	298.76	301.79	297.67	300.25	264400	300.25	up	up	correct
POLA.US	Polar Power Inc	20211013	5.1	5.28	5.02	5.28	133500	5.28	up	up	correct
PONO.US	Pono Capital Corp Class A Common Stock	20211013	10	10	9.5	9.95	19100	9.95	down	down	correct
PONOU.US	Pono Capital Corp Unit	20211013	10.24	10.24	10.24	10.24	400	10.24
PONOW.US	Pono Capital Corp Warrant	20211013	0.39	0.4	0.36	0.37	467007	0.37	down	down	correct
POOL.US	Pool Corporation	20211013	443.23	446.57	439.35	440.37	180024	439.6933	down	down	correct
POPM.US	PopMail.com Inc	20211013	0.12	0.12	0.12	0.12	0	0.12
POSH.US	Poshmark Inc	20211013	23.45	24.869	23.45	24.64	864100	24.64	up	up	correct
POW.US	Powered Brands	20211013	9.78	9.8	9.76	9.8	20100	9.8	up	up	correct
POWI.US	Power Integrations Inc	20211013	99	100.3878	97.605	97.94	184924	97.7965	down	down	correct
POWL.US	Powell Industries Inc	20211013	25.28	26.21	25.1375	26.04	48715	25.7943	up	up	correct
POWRU.US	Powered Brands	20211013	9.94	9.97	9.94	9.94	51200	9.94
POWRW.US	Powered Brands	20211013	0.602	0.61	0.6	0.6	6810	0.6	down	down	correct
POWW.US	AMMO Inc	20211013	6.14	6.15	5.99	6.11	1424300	6.11	down	down	correct
POWWP.US	AMMO Inc	20211013	26.555	26.78	26.365	26.5	3200	25.5377	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20211013	42.53	42.86	41.44	42.27	315705	41.9419	down	down	correct
PPBT.US	Purple Biotech Ltd	20211013	4.5	4.53	4.38	4.455	97400	4.455	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20211013	28.43	29.05	28.22	28.97	427200	28.97	up	up	correct
PPD.US	PPD Inc	20211013	46.86	46.96	46.78	46.85	1028200	46.85	down	up	incorrect
PPGH.US	Poema Global Holdings Corp	20211013	9.87	9.88	9.85	9.86	2896966	9.86	down	down	correct
PPGHU.US	Poema Global Holdings Corp	20211013	10.32	10.32	10.32	10.32	300	10.32
PPGHW.US	Poema Global Holdings Corp	20211013	0.93	0.955	0.93	0.95	155024	0.95	up	up	correct
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20211013	9.855	9.855	9.855	9.855	0	9.855
PPHPR.US	PHP Ventures Acquisition Corp. Rights	20211013	0.31	0.348	0.3051	0.3051	76474	0.3051	down	down	correct
PPHPU.US	PHP Ventures Acquisition Corp. Units	20211013	10.3	10.3	10.3	10.3	0	10.3
PPHPW.US	PHP Ventures Acquisition Corp. Warrants	20211013	0.3901	0.3908	0.3651	0.3651	30700	0.3651	down	down	correct
PPIH.US	Perma	20211013	8.32	8.62	8.3	8.44	40400	8.44	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20211013	3.17	3.29	3.17	3.27	18600	3.27	up	down	incorrect
PPTA.US	Midas Gold Corp.	20211013	5.12	5.221	4.95	5.08	142600	5.08	down	down	correct
PRAA.US	PRA Group Inc	20211013	42.88	43.04	42.36	42.98	87100	42.98	up	down	incorrect
PRAX.US	Praxis Precision Medicines Inc	20211013	18.07	18.35	17.75	18.25	168100	18.25	up	up	correct
PRBM.US	UN	20211013	9.96	9.9693	9.95	9.95	75584	9.95	down	down	correct
PRCH.US	Porch Group Inc	20211013	15.83	16.81	15.46	16.58	1394600	16.58	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20211013	43.55	46.31	42.756	46.29	374500	46.29	up	up	correct
PRDEX.US	PREDEX Funds	20211013	27.5	27.5	27.5	27.5	0	27.5
PRDO.US	Perdoceo Education Corporation	20211013	10.78	10.84	10.64	10.73	306100	10.73	down	down	correct
PRFT.US	Perficient Inc	20211013	125.19	127.45	124	126.34	334000	126.34	up	up	correct
PRFX.US	PainReform Ltd	20211013	2.6	2.65	2.57	2.63	63000	2.63	up	up	correct
PRGS.US	Progress Software Corporation	20211013	48.64	49.24	48.38	48.97	234490	48.7969	up	up	correct
PRIM.US	Primoris Services Corporation	20211013	26.57	26.665	26	26.38	257949	26.3147	down	down	correct
PRIVX.US	Sharespost 100 Fund	20211013	44.65	44.65	44.65	44.65	0	44.65
PRLD.US	Prelude Therapeutics Incorporated	20211013	15.76	15.95	15.41	15.81	579600	15.81	up	down	incorrect
PRLVX.US	PRLVX	20211013	44.24	44.24	44.24	44.24	0	44.24
PROC.US	Procaps Group S.A. Ordinary Shares	20211013	9.85	9.982	8.98	9.39	272100	9.39	down	down	correct
PROCW.US	Procaps Group S.A. Warrants	20211013	1.12	1.12	0.9812	1.02	91193	1.02	down	up	incorrect
PROF.US	Profound Medical Corp	20211013	14.54	15.31	14.16	15.2	35600	15.2	up	up	correct
PROG.US	Progenity Inc	20211013	2.43	2.49	1.99	2.04	161048500	2.04	down	down	correct
PROV.US	Provident Financial Holdings Inc	20211013	16.52	16.88	16.37	16.55	7035	16.4127	up	up	correct
PRPH.US	ProPhase Labs Inc	20211013	5.26	5.48	5.09	5.34	46000	5.34	up	up	correct
PRPL.US	Purple Innovation Inc	20211013	20.62	20.82	19.99	20.25	2146900	20.25	down	down	correct
PRPO.US	Precipio Inc	20211013	2.55	2.69	2.506	2.67	157100	2.67	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20211013	7.84	8.05	7.76	7.84	317000	7.84
PRSR.US	Prospector Capital Corp	20211013	9.74	9.77	9.74	9.74	5600	9.74
PRSRU.US	Prospector Capital Corp	20211013	9.9	10	9.9	9.945	3900	9.945	up	up	correct
PRSRW.US	Prospector Capital Corp	20211013	0.6599	0.6896	0.6332	0.65	36799	0.65	down	down	correct
PRTA.US	Prothena Corporation plc	20211013	65.86	66.25	63.42	63.98	370200	63.98	down	down	correct
PRTC.US	PureTech Health plc	20211013	48.85	48.94	48.14	48.5	4400	48.5	down	up	incorrect
PRTG.US	Portage Biotech Inc	20211013	20.89	21.95	20.041	21.01	22000	21.01	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20211013	5.76	5.76	5.38	5.56	26100	5.56	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20211013	5.21	5.27	5.09	5.11	175400	5.11	down	down	correct
PRTS.US	CarParts.com Inc	20211013	13.82	14.28	13.7	14.24	685600	14.24	up	up	correct
PRVA.US	Privia Health Group Inc	20211013	22.87	23.2	21.5	22.5	397100	22.5	down	down	correct
PRVB.US	Provention Bio Inc	20211013	6.36	6.495	6.3	6.39	259800	6.39	up	up	correct
PSA.US	PQ	20211013	25.01	25.23	25.01	25.15	27881	25.15	up	up	correct
PSAG.US	Property Solutions Acquisition Corp. II	20211013	9.72	9.72	9.72	9.72	0	9.72
PSAGU.US	Property Solutions Acquisition Corp. II	20211013	9.9	9.9	9.9	9.9	0	9.9
PSAGW.US	Property Solutions Acquisition Corp. II	20211013	0.66	0.66	0.66	0.66	201	0.66
PSEC.US	Prospect Capital Corporation	20211013	8.14	8.18	8.11	8.14	1146116	7.9719
PSHG.US	Performance Shipping Inc	20211013	5.75	5.94	5.66	5.89	38700	5.89	up	up	correct
PSMT.US	PriceSmart Inc	20211013	78	78.67	76.33	76.56	58800	76.56	down	down	correct
PSNL.US	Personalis Inc	20211013	19.47	20.45	19.34	20.07	270600	20.07	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20211013	18.85	18.85	18.85	18.85	0	18.85
PSTI.US	Pluristem Therapeutics Inc	20211013	2.51	2.62	2.48	2.59	132300	2.59	up	up	correct
PSTV.US	Plus Therapeutics Inc	20211013	1.74	1.78	1.74	1.74	99700	1.74
PSTX.US	Poseida Therapeutics Inc	20211013	6.72	7.0438	6.54	6.6	810969	6.6	down	up	incorrect
PT.US	Pintec Technology Holdings Limited	20211013	1.05	1.17	1.04	1.14	1498400	1.14	up	up	correct
PTC.US	PTC Inc	20211013	118.16	121.26	118.16	120.68	624900	120.68	up	up	correct
PTCT.US	PTC Therapeutics Inc	20211013	36.72	37.19	35.92	37.18	289100	37.18	up	up	correct
PTDEX.US	PREDEX	20211013	27.65	27.65	27.65	27.65	0	27.65
PTE.US	PolarityTE Inc	20211013	0.5975	0.6198	0.59	0.6135	225480	0.6135	up	up	correct
PTEN.US	Patterson	20211013	8.7	8.995	8.46	8.96	7039877	8.9346	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20211013	31.53	32.7	31.1	31.8	1260200	31.8	up	up	correct
PTIC.US	PropTech Investment Corporation II	20211013	9.74	9.8	9.74	9.78	22400	9.78	up	up	correct
PTICU.US	PropTech Investment Corporation II	20211013	9.97	10	9.97	10	15000	10	up	down	incorrect
PTICW.US	PropTech Investment Corporation II	20211013	0.801	0.801	0.717	0.721	3300	0.721	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20211013	1.91	2.027	1.9	1.94	245200	1.94	up	up	correct
PTIXW.US	Protagenic Therapeutics Inc	20211013	0.3802	0.398	0.3801	0.398	10767	0.398	up	up	correct
PTMN.US	Portman Ridge Finance Corporation	20211013	24.32	24.47	24.19	24.3	18600	23.7126	down	down	correct
PTNR.US	Partner Communications Company Ltd	20211013	4.55	4.62	4.53	4.56	1400	4.56	up	up	correct
PTOC.US	Pine Technology Acquisition Corp	20211013	9.7	9.7	9.66	9.68	3100	9.68	down	down	correct
PTOCU.US	Pine Technology Acquisition Corp	20211013	9.93	9.93	9.93	9.93	200	9.93
PTOCW.US	Pine Technology Acquisition Corp	20211013	0.989	0.989	0.5605	0.9889	4104	0.9889	down	down	correct
PTON.US	Peloton Interactive Inc	20211013	87.23	88.4	86.25	86.71	3941000	86.71	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20211013	1.58	1.63	1.56	1.59	35200	1.59	up	up	correct
PTRA.US	Proterra Inc	20211013	9.4	9.79	9.29	9.77	1426300	9.77	up	up	correct
PTRAW.US	Proterra Inc	20211013	2.29	2.48	2.29	2.48	670600	2.48	up	down	incorrect
PTRS.US	Partners Bancorp	20211013	8.98	8.98	8.75	8.88	3033	8.8568	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20211013	46.57	46.57	45.75	46	6300	46	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20211013	12.98	13.02	12.52	13.01	113800	12.9117	up	up	correct
PUBM.US	PubMatic Inc	20211013	24.34	28.285	23.67	27.52	2970200	27.52	up	up	correct
PUCK.US	Goal Acquisitions Corp	20211013	9.75	9.75	9.66	9.66	11500	9.66	down	down	correct
PUCKU.US	Goal Acquisitions Corp	20211013	10.35	10.35	10.35	10.35	200	10.35
PUCKW.US	Goal Acquisitions Corp	20211013	0.5811	0.6	0.5501	0.5701	29690	0.5701	down	down	correct
PULM.US	Pulmatrix Inc	20211013	0.75	0.758	0.73	0.758	144600	0.758	up	up	correct
PUYI.US	Puyi Inc	20211013	6	6	6	6	600	6
PVAC.US	Penn Virginia Corporation	20211013	33.03	33.33	31.72	32.47	561651	32.47	down	down	correct
PVBC.US	Provident Bancorp Inc	20211013	16.15	16.4	15.96	16.31	19770	16.2772	up	up	correct
PWDEX.US	PREDEX	20211013	27.65	27.65	27.65	27.65	0	27.65
PWFL.US	PowerFleet Inc	20211013	6.65	6.73	6.53	6.59	112700	6.59	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20211013	23.75	23.9277	23.75	23.9277	4210	23.6091	up	down	incorrect
PWP.US	Perella Weinberg Partners	20211013	14.06	14.13	13.79	13.88	335700	13.798	down	down	correct
PWPPW.US	Perella Weinberg Partners	20211013	3.53	3.55	3.4	3.43	135696	3.43	down	down	correct
PXLW.US	Pixelworks Inc	20211013	4.56	4.7	4.55	4.56	488400	4.56
PXS.US	Pyxis Tankers Inc	20211013	0.85	0.86	0.815	0.823	840200	0.823	down	down	correct
PXSAP.US	Pyxis Tankers Inc	20211013	16.69	16.69	16.47	16.67	767	16.3075	down	down	correct
PXSAW.US	Pyxis Tankers Inc	20211013	0.2997	0.2997	0.2997	0.2997	240	0.2997
PYCR.US	Paycor HCM Inc. Common Stock	20211013	33.03	33.27	30.74	31.54	710000	31.54	down	down	correct
PYPD.US	PolyPid Ltd	20211013	7.96	8	7.65	7.78	44400	7.78	down	down	correct
PYPL.US	PayPal Holdings Inc	20211013	258.73	261.24	254.245	256.36	6024100	256.36	down	down	correct
PYR.US	PyroGenesis Canada Inc	20211013	4.05	4.11	4.04	4.06	46000	4.06	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20211013	11.42	12.47	11.3	11.92	656800	11.92	up	up	correct
PZZA.US	Papa John's International Inc	20211013	126.36	126.42	124.43	125.6	245146	125.2677	down	down	correct
QADA.US	QAD Inc	20211013	87.45	87.52	87.43	87.48	214000	87.48	up	up	correct
QADB.US	QAD Inc	20211013	87.35	87.35	87.35	87.35	216	87.35
QCOM.US	QUALCOMM Incorporated	20211013	125.2	126.3199	123.52	125.04	12380250	124.5691	down	down	correct
QCRH.US	QCR Holdings Inc	20211013	51.46	51.93	50.68	51.84	38851	51.783	up	down	incorrect
QDEL.US	Quidel Corporation	20211013	134.85	138.64	134.65	138.3	204100	138.3	up	up	correct
QFIN.US	360 DigiTech Inc	20211013	21.11	22.11	20.78	22.09	1064466	21.7918	up	up	correct
QH.US	Quhuo Limited	20211013	2.33	2.36	2.251	2.295	27900	2.295	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20211013	6.09	6.16	5.86	5.9	27500	5.9	down	down	correct
QIWI.US	QIWI plc	20211013	8.79	8.84	8.61	8.8	207789	8.4909	up	down	incorrect
QK.US	Q&K International Group Limited	20211013	0.721	0.762	0.7	0.75	120000	0.75	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20211013	1.22	1.22	1.17	1.19	141300	1.19	down	down	correct
QLI.US	Qilian International Holding Group Limited	20211013	3.897	3.98	3.897	3.95	7200	3.95	up	up	correct
QLYS.US	Qualys Inc	20211013	111.2	114.26	111.2	114.14	282200	114.14	up	up	correct
QMCO.US	Quantum Corporation	20211013	5.15	5.27	5.12	5.22	111300	5.22	up	up	correct
QNST.US	QuinStreet Inc	20211013	17.4	17.84	17.03	17.21	144100	17.21	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20211013	28.59	28.9398	28.35	28.5	90968	28.0781	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20211013	6.49	6.5	6.25	6.4	26700	6.4	down	down	correct
QRTEA.US	Qurate Retail Inc	20211013	10.13	10.28	9.99	10	2642021	8.7899	down	down	correct
QRTEB.US	Qurate Retail Inc	20211013	10.15	10.15	10.15	10.15	400	8.9915
QRTEP.US	Qurate Retail Inc	20211013	108.13	108.35	108.06	108.29	32300	106.2547	up	up	correct
QRVO.US	Qorvo Inc	20211013	159.37	160.93	158.74	160.05	1360900	160.05	up	up	correct
QS.US	WT	20211013	24.57	25.32	23.95	24.3	8198379	24.3	down	down	correct
QSI.US	Quantum	20211013	8.72	8.78	8.54	8.7	395600	8.7	down	up	incorrect
QSIAW.US	Quantum	20211013	2.1299	2.13	2.09	2.1	6078	2.1	down	down	correct
QTNT.US	Quotient Limited	20211013	2.93	3.05	2.92	3.03	265400	3.03	up	up	correct
QTRX.US	Quanterix Corporation	20211013	47.41	49.26	46.721	48.43	281200	48.43	up	up	correct
QTT.US	Qutoutiao Inc	20211013	1.01	1.03	1	1.02	219572	10.2	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20211013	5.42	5.87	5.2	5.87	260800	5.87	up	up	correct
QUIK.US	QuickLogic Corporation	20211013	5.55	5.8	5.52	5.79	34500	5.79	up	up	correct
QUMU.US	Qumu Corporation	20211013	2.12	2.17	2.1	2.14	169700	2.14	up	up	correct
QURE.US	uniQure N.V	20211013	30.6	31.01	30.17	30.31	356200	30.31	down	down	correct
RACB.US	Research Alliance Corp. II	20211013	9.85	9.85	9.85	9.85	100	9.85
RADA.US	RADA Electronic Industries Ltd	20211013	10.31	10.38	10.06	10.26	278100	10.26	down	down	correct
RADI.US	Radius Global Infrastructure Inc	20211013	17.03	17.03	16.59	16.79	847600	16.79	down	down	correct
RAIL.US	FreightCar America Inc	20211013	4.42	4.42	4.25	4.36	139300	4.36	down	up	incorrect
RAIN.US	Rain Therapeutics Inc	20211013	13.58	15.13	13.58	15.06	78200	15.06	up	up	correct
RAM.US	Aries I Acquisition Corp	20211013	9.9	9.95	9.9	9.93	3100	9.93	up	up	correct
RAMMU.US	Aries I Acquisition Corporation	20211013	10.17	10.25	10.17	10.2	1900	10.2	up	up	correct
RAMMW.US	Aries I Acquisition Corporation Warrant	20211013	0.58	0.5849	0.58	0.5801	18866	0.5801	up	down	incorrect
RAND.US	Rand Capital Corporation	20211013	15.52	15.52	15.5101	15.5101	708	15.5101	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20211013	19.14	20.44	19.14	19.94	24400	19.94	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20211013	29.69	30.62	29.52	30.33	107200	30.33	up	down	incorrect
RARE.US	Ultragenyx Pharmaceutical Inc	20211013	82.79	84.04	80.87	81.08	332000	81.08	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20211013	1.3	1.37	1.24	1.27	1299900	1.27	down	down	correct
RAVN.US	Raven Industries Inc	20211013	57.83	57.83	57.77	57.78	141600	57.78	down	down	correct
RBB.US	RBB Bancorp	20211013	25.45	25.62	24.8367	25.48	27641	25.3499	up	up	correct
RBBN.US	Ribbon Communications Inc	20211013	6.17	6.25	6.13	6.25	133000	6.25	up	up	correct
RBCAA.US	Republic Bancorp Inc	20211013	51.44	51.63	50.8299	51.46	11918	51.1621	up	up	correct
RBCN.US	Rubicon Technology Inc	20211013	10.45	10.62	9.95	9.95	3700	9.95	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20211013	10.89	10.89	10.89	10.89	200	10.89
RBNC.US	Reliant Bancorp Inc	20211013	32.55	32.55	32.04	32.35	17966	32.2349	down	up	incorrect
RCAT.US	Red Cat Holdings Inc	20211013	2.91	2.91	2.73	2.76	1735100	2.76	down	down	correct
RCEL.US	AVITA Medical Inc	20211013	17.02	17.47	17.02	17.24	28500	17.24	up	up	correct
RCHG.US	Recharge Acquisition Corp	20211013	9.9	9.9	9.88	9.9	212100	9.9
RCHGU.US	Recharge Acquisition Corp	20211013	10.18	10.18	10.18	10.18	10400	10.18
RCHGW.US	Recharge Acquisition Corp	20211013	0.6201	0.64	0.6201	0.625	10391	0.625	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20211013	11.06	11.06	11.06	11.06	0	10.8803
RCICX.US	Resource Credit Income Fund Class C	20211013	11.18	11.18	11.18	11.18	0	11.02
RCII.US	Rent	20211013	53.54	53.8999	52.18	52.34	1054248	51.987	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20211013	11.08	11.08	11.08	11.08	0	10.9003
RCILX.US	RCILX	20211013	11.06	11.06	11.06	11.06	0	10.8902
RCIWX.US	Resource Credit Income Fund Class W Shar	20211013	11.05	11.05	11.05	11.05	0	10.8803
RCKT.US	Rocket Pharmaceuticals Inc	20211013	29.1	29.2	27.88	28.03	193000	28.03	down	down	correct
RCKY.US	Rocky Brands Inc	20211013	49	50.49	48.95	50	25591	49.7819	up	up	correct
RCLF.US	Rosecliff Acquisition Corp I	20211013	9.75	9.78	9.73	9.73	66900	9.73	down	up	incorrect
RCLFU.US	Rosecliff Acquisition Corp I	20211013	9.95	9.98	9.91	9.94	19300	9.94	down	up	incorrect
RCLFW.US	Rosecliff Acquisition Corp I	20211013	0.75	0.75	0.6801	0.75	13634	0.75
RCM.US	R1 RCM Inc	20211013	23.11	23.455	22.72	22.79	682800	22.79	down	down	correct
RCMT.US	RCM Technologies Inc	20211013	6.63	6.63	6.24	6.31	106700	6.31	down	up	incorrect
RCON.US	Recon Technology Ltd	20211013	2.48	2.5	2.38	2.48	567700	2.48
RCRT.US	Recruiter.com Group Inc. Common Stock	20211013	3.435	3.45	3.3	3.39	83100	3.39	down	down	correct
RDBX.US	Redbox Entertainment Inc	20211013	10.09	10.09	10.08	10.09	300000	10.09
RDCM.US	RADCOM Ltd	20211013	11.03	11.18	11	11.08	1700	11.08	up	up	correct
RDFN.US	Redfin Corporation	20211013	49.08	51.25	49.01	50.95	1016400	50.95	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20211013	4.7	4.88	4.68	4.82	397300	4.82	up	down	incorrect
RDI.US	Reading International Inc	20211013	5.01	5.02	4.8	4.83	43200	4.83	down	down	correct
RDIB.US	Reading International Inc	20211013	28.36	28.36	27.4	27.8	4148	27.8	down	down	correct
RDNT.US	RadNet Inc	20211013	27.57	28.42	27.318	28.38	215900	28.38	up	up	correct
RDUS.US	Radius Health Inc	20211013	14.29	14.94	14.29	14.53	346200	14.53	up	up	correct
RDVT.US	Red Violet Inc	20211013	28.91	29.88	28.91	29.88	16300	29.88	up	up	correct
RDWR.US	Radware Ltd	20211013	33.01	33.83	33.01	33.67	447600	33.67	up	up	correct
REAL.US	The RealReal Inc	20211013	11.26	11.87	11.25	11.83	2323100	11.83	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20211013	1.85	1.87	1.81	1.82	111000	1.82	down	down	correct
REDU.US	RISE Education Cayman Ltd	20211013	0.703	0.79	0.7	0.744	749300	0.744	up	up	correct
REE.US	REE Automotive Ltd.	20211013	4.204	4.3	4.16	4.19	261300	4.19	down	down	correct
REEAW.US	REE Automotive Equity Warrant	20211013	0.8	0.84	0.77	0.78	15600	0.78	down	down	correct
REED.US	Reed's Inc	20211013	0.63	0.67	0.63	0.66	746200	0.66	up	up	correct
REFR.US	Research Frontiers Incorporated	20211013	2.4	2.42	2.27	2.32	88000	2.32	down	down	correct
REG.US	Regency Centers Corporation	20211013	69.51	70.01	69.17	69.93	739937	69.3218	up	up	correct
REGI.US	Renewable Energy Group Inc	20211013	53.01	53.86	51.32	53.78	665400	53.78	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20211013	548.33	556.18	546.97	547.12	664200	547.12	down	down	correct
REKR.US	Rekor Systems Inc	20211013	12.55	12.89	12.19	12.52	1741700	12.52	down	down	correct
RELI.US	Reliance Global Group Inc	20211013	2.539	2.539	2.37	2.4	16800	2.4	down	down	correct
RELIW.US	Reliance Global Group Inc	20211013	0.55	0.55	0.49	0.49	1158	0.49	down	down	correct
RELL.US	Richardson Electronics Ltd	20211013	11.49	12.1399	11.3116	11.92	114257	11.8604	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20211013	36.29	39.419	36.29	38.73	252900	38.73	up	up	correct
REPH.US	Recro Pharma Inc	20211013	1.89	1.985	1.855	1.91	388500	1.91	up	up	correct
REPL.US	Replimune Group Inc	20211013	31.23	31.68	30.73	31.16	116300	31.16	down	down	correct
RESN.US	Resonant Inc	20211013	2.315	2.39	2.272	2.37	482800	2.37	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20211013	100.52	100.83	97.45	99.9	107200	99.9	down	down	correct
RETO.US	ReTo Eco	20211013	0.81	0.84	0.78	0.83	37400	0.83	up	up	correct
REVEU.US	Alpine Acquisition Corp Unit	20211013	10.18	10.2	10.18	10.2	3000	10.2	up	up	correct
REVH.US	Revolution Healthcare Acquisition Corp	20211013	9.79	9.79	9.73	9.76	12900	9.76	down	down	correct
REVHU.US	Revolution Healthcare Acquisition Corp	20211013	9.92	9.96	9.9	9.91	3200	9.91	down	up	incorrect
REVHW.US	Revolution Healthcare Acquisition Corp	20211013	0.79	0.8	0.7899	0.79	12568	0.79
REYN.US	Reynolds Consumer Products Inc	20211013	27.86	28.495	27.7	28.46	666000	28.2401	up	down	incorrect
RFIL.US	RF Industries Ltd	20211013	7.76	7.81	7.59	7.59	17200	7.59	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20211013	19.63	19.93	18.8	18.8	27500	18.8	down	down	correct
RGCO.US	RGC Resources Inc	20211013	22.44	22.44	22.23	22.23	1900	22.045	down	up	incorrect
RGEN.US	Repligen Corporation	20211013	253.22	254.4	249.66	253.01	226200	253.01	down	down	correct
RGLD.US	Royal Gold Inc	20211013	96.33	98.3	96.19	97.09	475800	97.09	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20211013	0.54	0.55	0.5	0.53	16983200	0.53	down	down	correct
RGNX.US	REGENXBIO Inc	20211013	35.76	36.14	35	35.51	231800	35.51	down	down	correct
RGP.US	Resources Connection Inc	20211013	17.59	17.75	16.7	17.56	142200	17.429	down	down	correct
RIBT.US	RiceBran Technologies	20211013	0.54	0.56	0.54	0.55	172700	0.55	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20211013	70.02	70.59	67.99	70.25	50580	70.2046	up	up	correct
RICO.US	Agrico Acquisition Corp. Class A Ordinary Shares	20211013	10	10	10	10	0	10
RICOU.US	Agrico Acquisition Corp. Unit	20211013	10.36	10.39	10.258	10.39	900	10.39	up	up	correct
RIDE.US	Lordstown Motors Corp	20211013	5.22	5.3	5.07	5.23	5237200	5.23	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20211013	3.51	3.53	3.44	3.5	716200	3.5	down	down	correct
RILY.US	B. Riley Financial Inc	20211013	59.22	59.59	58.29	59.41	74664	58.6784	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20211013	25.7	25.8	25.64	25.8	65400	25.456	up	down	incorrect
RILYM.US	RILYM	20211013	26	26.02	25.99	26.005	6200	25.607	up	up	correct
RILYN.US	B. Riley Financial Inc	20211013	26.247	26.325	26.247	26.3	21300	25.894	up	up	correct
RILYP.US	B. Riley Financial Inc	20211013	26.897	26.9	26.85	26.9	3700	26.4727	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20211013	25.68	25.89	25.68	25.88	10300	25.505	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20211013	25.07	25.15	25.07	25.11	123900	24.804	up	up	correct
RIOT.US	Riot Blockchain Inc	20211013	25.45	26.3	24.63	25.64	10188000	25.64	up	up	correct
RIVE.US	Riverview Financial Corporation	20211013	13.11	13.29	13.11	13.23	7300	13.23	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20211013	2.08	2.09	2.05	2.08	53800	2.08
RKLB.US	Rocket Lab USA Inc.	20211013	13.53	13.88	12.88	13.25	4602800	13.25	down	up	incorrect
RKLBW.US	Rocket Lab USA Equity Warrant	20211013	4.24	4.41	3.92	4.0006	104688	4.0006	down	down	correct
RLAY.US	Relay Therapeutics Inc	20211013	28.6	33.24	28	32.76	6774400	32.76	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20211013	25.35	25.45	24.67	24.95	43940	24.95	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20211013	16.79	16.79	15	15.93	121900	15.93	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20211013	15.45	15.877	15.45	15.78	4500	15.7112	up	down	incorrect
RMBL.US	RumbleON Inc	20211013	35.98	37.83	35.95	37.24	83600	37.24	up	down	incorrect
RMBS.US	Rambus Inc	20211013	21.82	22.15	21.7	21.8	243800	21.8	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20211013	8.42	8.42	7.5	7.79	21700	7.79	down	up	incorrect
RMGC.US	RMG Acquisition Corp. III	20211013	9.75	9.75	9.75	9.75	11300	9.75
RMGCU.US	RMG Acquisition Corp. III	20211013	9.95	9.95	9.9	9.9	1252000	9.9	down	down	correct
RMNI.US	Rimini Street Inc	20211013	9.86	10.11	9.68	9.88	262900	9.88	up	up	correct
RMR.US	The RMR Group Inc	20211013	32.92	33.482	32.56	33.44	65500	33.44	up	up	correct
RMRM.US	RMR Mortgage Trust	20211013	10.36	10.4	10.355	10.39	16969	10.39	up	up	correct
RMTI.US	Rockwell Medical Inc	20211013	0.55	0.6	0.55	0.59	2163300	0.59	up	up	correct
RNA.US	Avidity Biosciences Inc	20211013	22.39	22.53	21.85	22.1	154937	22.1	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20211013	2.86	3.2	2.82	3.2	660500	3.2	up	up	correct
RNDB.US	Randolph Bancorp Inc	20211013	22.66	23.6	22.66	23.21	9111	23.0766	up	down	incorrect
RNERU.US	Mount Rainier Acquisition Corp. Unit	20211013	10.07	10.11	10.06	10.06	247500	10.06	down	down	correct
RNLX.US	Renalytix Plc	20211013	21.5	22.21	21.2	21.46	38500	21.46	down	up	incorrect
RNST.US	Renasant Corporation	20211013	37.98	37.98	37.275	37.75	227440	37.5203	down	down	correct
RNW.US	Renew Energy Global PLC	20211013	9.13	9.21	8.86	9.17	1193100	9.17	up	up	correct
RNWK.US	RealNetworks Inc	20211013	1.55	1.58	1.48	1.5	186900	1.5	down	up	incorrect
RNWWW.US	ReNew Energy Global plc Warrant	20211013	1.65	1.75	1.65	1.71	55300	1.71	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20211013	5.67	6.254	5.67	5.95	343000	5.95	up	up	correct
ROAD.US	Construction Partners Inc	20211013	34.17	34.28	33.4	33.82	93200	33.82	down	down	correct
ROCC.US	Ranger Oil Corporation	20211013	33.03	33.33	31.72	32.47	561700	32.47	down	down	correct
ROCG.US	Roth CH Acquisition IV Co. Common Stock	20211013	9.865	9.865	9.865	9.865	0	9.865
ROCGU.US	Roth CH Acquisition IV Co. Unit	20211013	10.1	10.1	10.1	10.1	0	10.1
ROCGW.US	Roth CH Acquisition IV Co. Warrant	20211013	0.55	0.55	0.55	0.55	388	0.55
ROCK.US	Gibraltar Industries Inc	20211013	72.93	74.07	71.84	74.01	80900	74.01	up	up	correct
ROCR.US	Roth CH Acquisition III Co	20211013	9.92	9.92	9.91	9.91	6400	9.91	down	down	correct
ROCRU.US	Roth CH Acquisition III Co	20211013	10.18	10.18	10.18	10.18	0	10.18
ROCRW.US	Roth CH Acquisition III Co	20211013	1.22	1.28	1.22	1.28	9830	1.28	up	down	incorrect
ROIC.US	Retail Opportunity Investments Corp	20211013	18.24	18.46	18.09	18.44	1381039	18.2659	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20211013	6.25	6.445	6.12	6.25	289200	6.25
ROIVW.US	Roivant Sciences Ltd. Warrant	20211013	1.0101	1.055	1.01	1.03	30122	1.03	up	up	correct
ROKU.US	Roku Inc	20211013	321.5	329.84	319.545	329.22	2854600	329.22	up	up	correct
ROLL.US	RBC Bearings Incorporated	20211013	215.95	218.92	211	214.5	102900	214.5	down	down	correct
ROLLP.US	RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock	20211013	111.72	112.68	111.57	111.57	41800	109.9587	down	up	incorrect
ROOT.US	Root Inc	20211013	5.04	5.09	4.91	5.08	4413535	5.08	up	up	correct
ROST.US	Ross Stores Inc	20211013	107.18	107.615	106.12	106.64	1320057	106.3642	down	down	correct
ROVR.US	Rover Group Inc	20211013	12.52	12.835	12.22	12.22	88700	12.22	down	down	correct
ROVRW.US	Rover Group Inc	20211013	3.31	3.31	3.19	3.22	1500	3.22	down	down	correct
RPAY.US	Repay Holdings Corporation	20211013	22.31	22.54	22.08	22.47	181200	22.47	up	down	incorrect
RPD.US	Rapid7 Inc	20211013	119.22	121.718	119.06	119.77	382900	119.77	up	up	correct
RPHM.US	Reneo Pharmaceuticals Inc	20211013	6.9	6.91	6.55	6.61	14200	6.61	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20211013	16.88	17.94	16.37	17.76	68200	17.76	up	up	correct
RPRX.US	Royalty Pharma plc	20211013	36	36.5	35.6132	35.83	1358796	35.6866	down	up	incorrect
RPTX.US	Repare Therapeutics Inc	20211013	19.78	20.29	19.5	20.01	364400	20.01	up	up	correct
RRBI.US	Red River Bancshares Inc	20211013	52.105	52.63	51.992	52.09	5800	52.022	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20211013	21.64	21.66	21.03	21.39	175400	21.39	down	down	correct
RRR.US	Red Rock Resorts Inc	20211013	56.45	57.09	55.535	55.92	500191	52.6118	down	up	incorrect
RSLS.US	ReShape Lifesciences Inc	20211013	2.78	2.96	2.76	2.83	1400600	2.83	up	down	incorrect
RSSS.US	Research Solutions Inc	20211013	2.79	2.79	2.74	2.74	1900	2.74	down	down	correct
RSVR.US	Reservoir Media Inc	20211013	8.93	9.18	8.737	9.18	74600	9.18	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20211013	1.99	2.01	1.89	2.01	45600	2.01	up	up	correct
RTLR.US	Rattler Midstream LP	20211013	12.14	12.45	11.94	12.42	413800	12.1544	up	up	correct
RTPY.US	Reinvent Technology Partners Y	20211013	9.98	9.99	9.96	9.98	3172100	9.98
RTPYU.US	Reinvent Technology Partners Y	20211013	10.15	10.17	10.14	10.165	68800	10.165	up	up	correct
RTPYW.US	Reinvent Technology Partners Y	20211013	1.64	1.64	1.5	1.59	96561	1.59	down	down	correct
RUBY.US	Rubius Therapeutics Inc	20211013	16.29	16.66	16.09	16.39	203656	16.39	up	up	correct
RUN.US	Sunrun Inc	20211013	49.54	51.42	48.38	49.66	6791000	49.66	up	down	incorrect
RUSHA.US	Rush Enterprises Inc	20211013	48.05	48.14	47.14	47.82	135550	47.65	down	down	correct
RUSHB.US	Rush Enterprises Inc	20211013	47.94	48.2	47.4	47.9	10055	47.7306	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20211013	19.23	19.66	18.88	19.65	392600	19.65	up	up	correct
RVACU.US	Riverview Acquisition Corp. Unit	20211013	9.9	9.9	9.9	9.9	2500	9.9
RVMD.US	Revolution Medicines Inc	20211013	27.53	27.97	27.27	27.82	226300	27.82	up	down	incorrect
RVNC.US	Revance Therapeutics Inc	20211013	22.77	23.94	22.23	23.08	4140600	23.08	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20211013	3.96	3.99	3.9	3.97	26600	3.97	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20211013	0.3511	0.3897	0.3511	0.3853	3310	0.3853	up	up	correct
RVSB.US	Riverview Bancorp Inc	20211013	7.33	7.38	7.2604	7.28	33041	7.28	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20211013	1.46	1.49	1.4	1.47	3016700	1.47	up	up	correct
RXDX.US	Prometheus Biosciences Inc	20211013	24.78	25.24	24.2882	25.09	74917	25.09	up	up	correct
RXRA.US	RXR Acquisition Corp	20211013	9.69	9.69	9.69	9.69	800	9.69
RXRAU.US	RXR Acquisition Corp	20211013	9.88	9.88	9.86	9.865	700	9.865	down	down	correct
RXRAW.US	RXR Acquisition Corp	20211013	0.7799	0.7799	0.7799	0.7799	50	0.7799
RXRX.US	Recursion Pharmaceuticals Inc	20211013	17.7	20.4	17.7	19.74	1148800	19.74	up	up	correct
RXST.US	RxSight Inc. Common Stock	20211013	13.04	13.865	12.76	13.71	36600	13.71	up	up	correct
RXT.US	Rackspace Technology Inc	20211013	15.16	15.21	14.99	15.06	498286	15.06	down	up	incorrect
RYAAY.US	Ryanair Holdings plc	20211013	112.03	113.19	111.92	112.88	238400	112.88	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20211013	11.35	11.545	11.13	11.31	239300	11.31	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20211013	28.6	28.72	28.51	28.52	42129	28.16	down	down	correct
RZLT.US	Rezolute Inc	20211013	6.25	6.59	6.1	6.53	1570600	6.53	up	up	correct
SABR.US	Sabre Corporation	20211013	11.71	11.82	11.44	11.6	4922700	11.6	down	down	correct
SABRP.US	Sabre Corporation	20211013	151.38	151.38	148.275	149.62	49100	147.7082	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20211013	10.1	10.11	10.09	10.1	338300	10.1
SAFM.US	Sanderson Farms Inc	20211013	189.36	189.64	187.97	188.1	117800	188.1	down	down	correct
SAFT.US	Safety Insurance Group Inc	20211013	80.74	80.91	79.39	80.91	37567	79.9752	up	up	correct
SAGE.US	Sage Therapeutics Inc	20211013	45.41	45.54	44.47	45.36	190100	45.36	down	down	correct
SAIA.US	Saia Inc	20211013	251.96	252.5	246.55	247.37	105800	247.37	down	down	correct
SAL.US	Salisbury Bancorp Inc	20211013	50.63	51	50.3775	50.9	772	50.6104	up	up	correct
SALM.US	Salem Media Group Inc	20211013	3.54	3.61	3.34	3.36	202700	3.36	down	down	correct
SAMAU.US	Schultze Special Purpose Acquisition Corp. II	20211013	9.95	9.96	9.93	9.96	26882	9.96	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20211013	15.04	15.49	15.04	15.45	14434	15.2901	up	up	correct
SANA.US	Sana Biotechnology Inc	20211013	19.68	20.04	19.3806	19.87	322183	19.87	up	up	correct
SANM.US	Sanmina Corporation	20211013	38.98	39.28	38.42	38.57	124300	38.57	down	down	correct
SANW.US	S&W Seed Company	20211013	2.55	2.7	2.51	2.62	32100	2.62	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20211013	46.8	47.24	46.21	46.93	129055	46.6349	up	up	correct
SATS.US	EchoStar Corporation	20211013	25.61	25.73	24.97	25.54	406900	25.54	down	down	correct
SAVA.US	Cassava Sciences Inc	20211013	52.41	56.59	50.55	54.99	3675800	54.99	up	up	correct
SBAC.US	SBA Communications Corporation	20211013	331.27	332.8	323.885	326.7	899743	326.1545	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20211013	36.49	36.49	35.6	36.15	109170	36.0095	down	down	correct
SBEA.US	SilverBox Engaged Merger Corp I	20211013	9.77	9.77	9.69	9.74	30800	9.74	down	down	correct
SBEAU.US	SilverBox Engaged Merger Corp I	20211013	9.93	9.93	9.93	9.93	0	9.93
SBEAW.US	SilverBox Engaged Merger Corp I	20211013	0.63	0.63	0.625	0.625	150200	0.625	down	down	correct
SBET.US	Sharplink Gaming Ltd	20211013	4.4	4.43	4.19	4.32	711600	4.32	down	down	correct
SBFG.US	SB Financial Group Inc	20211013	18.35	18.35	18.29	18.29	748	18.1808	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20211013	28.46	28.64	27.21	27.6	488380	27.364	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20211013	22.67	22.77	21.57	22.17	1633112	20.9887	down	down	correct
SBNY.US	Signature Bank	20211013	294.09	298.09	291.315	297.88	526865	297.3156	up	down	incorrect
SBNYP.US	Signature Bank	20211013	26.18	26.22	26.12	26.19	18900	25.8723	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20211013	14.6	15.135	14.6	14.93	3779714	14.6263	up	up	correct
SBSI.US	Southside Bancshares Inc	20211013	38.5	38.5	37.88	38.03	50621	37.6931	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20211013	5.15	5.21	5.1	5.12	139400	5.12	down	down	correct
SBTX.US	Silverback Therapeutics Inc	20211013	9.33	9.785	9.157	9.58	288100	9.58	up	up	correct
SBUX.US	Starbucks Corporation	20211013	111.39	111.48	109.41	110.76	4808625	110.2845	down	down	correct
SCAQ.US	Stratim Cloud Acquisition Corp	20211013	9.8	9.8	9.8	9.8	0	9.8
SCAQU.US	Stratim Cloud Acquisition Corp	20211013	9.875	9.875	9.875	9.875	200	9.875
SCAQW.US	Stratim Cloud Acquisition Corp	20211013	0.59	0.6	0.59	0.6	92042	0.6	up	up	correct
SCHL.US	Scholastic Corporation	20211013	36.48	36.67	35.81	35.91	65344	35.7587	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20211013	49.5	50.14	48.475	50.01	158930	49.8324	up	up	correct
SCKT.US	Socket Mobile Inc	20211013	7.05	7.05	6.75	6.82	59300	6.82	down	down	correct
SCLE.US	Broadscale Acquisition Corp	20211013	9.75	9.75	9.73	9.73	506200	9.73	down	down	correct
SCLEU.US	Broadscale Acquisition Corp	20211013	9.94	9.94	9.89	9.89	251100	9.89	down	down	correct
SCLEW.US	Broadscale Acquisition Corp	20211013	0.76	0.78	0.756	0.7775	64700	0.7775	up	up	correct
SCOA.US	Scion Tech Growth I	20211013	9.79	9.8	9.775	9.78	260600	9.78	down	down	correct
SCOAU.US	Scion Tech Growth I	20211013	9.99	10.01	9.99	10.01	249500	10.01	up	up	correct
SCOAW.US	Scion Tech Growth I	20211013	0.761	0.8	0.73	0.73	20600	0.73	down	up	incorrect
SCOB.US	ScION Tech Growth II	20211013	9.77	9.77	9.77	9.77	0	9.77
SCOBU.US	ScION Tech Growth II	20211013	9.967	9.967	9.967	9.967	0	9.967
SCOBW.US	ScION Tech Growth II	20211013	0.6876	0.6876	0.6876	0.6876	9	0.6876
SCOR.US	comScore Inc	20211013	3.66	3.75	3.58	3.73	218900	3.73	up	up	correct
SCPH.US	scPharmaceuticals Inc	20211013	6.56	6.756	6.55	6.65	12500	6.65	up	down	incorrect
SCPL.US	SciPlay Corporation	20211013	20.42	20.76	20.19	20.48	375400	20.48	up	up	correct
SCPS.US	Scopus BioPharma Inc	20211013	4.05	4.27	3.81	4.25	247700	4.25	up	up	correct
SCR.US	Score Media and Gaming Inc	20211013	23.76	23.85	23.5	23.78	646146	23.78	up	down	incorrect
SCSC.US	ScanSource Inc	20211013	36.35	36.86	36.17	36.46	54400	36.46	up	up	correct
SCVL.US	Shoe Carnival Inc	20211013	31.93	32.32	31.43	32.11	199532	32.11	up	up	correct
SCVX.US	UN	20211013	9.9401	9.96	9.94	9.96	12382	9.96	up	up	correct
SCWX.US	SecureWorks Corp	20211013	19.6	19.875	19.17	19.35	169600	19.35	down	down	correct
SCYX.US	SCYNEXIS Inc	20211013	5.3	5.485	5.29	5.48	105700	5.48	up	up	correct
SDAC.US	Sustainable Development Acquisition I Corp	20211013	9.79	9.81	9.75	9.75	49900	9.75	down	up	incorrect
SDACU.US	Sustainable Development Acquisition I Corp	20211013	10.12	10.13	10.12	10.13	3600	10.13	up	up	correct
SDACW.US	Sustainable Development Acquisition I Corp	20211013	0.6602	0.7	0.64	0.6501	79995	0.6501	down	up	incorrect
SDC.US	SmileDirectClub Inc	20211013	6.07	6.1	5.68	5.85	11533400	5.85	down	down	correct
SDGR.US	Schrödinger Inc	20211013	52.59	54.5	52.06	54	505700	54	up	up	correct
SDH.US	Global Internet of People Inc	20211013	2.175	2.296	2.12	2.265	5900	2.265	up	down	incorrect
SEAC.US	SeaChange International Inc	20211013	1.02	1.02	0.98	0.99	400500	0.99	down	up	incorrect
SEAT.US	Vivid Seats Inc. Class A Common Stock	20211013	9.98	10.48	9.98	10.32	1197265	10.32	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20211013	1.95	2.09	1.92	2.0002	391868	1.8721	up	up	correct
SECO.US	Secoo Holding Limited	20211013	1.23	1.29	1.17	1.19	72500	1.19	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20211013	304.37	312.14	296.19	303.72	885300	303.72	down	down	correct
SEED.US	Origin Agritech Limited	20211013	9.28	9.74	9.16	9.54	42700	9.54	up	down	incorrect
SEEL.US	Seelos Therapeutics Inc	20211013	2.28	2.39	2.22	2.36	4477400	2.36	up	up	correct
SEER.US	Seer Inc	20211013	33.77	34.68	33.27	33.5	242026	33.5	down	up	incorrect
SEIC.US	SEI Investments Company	20211013	59.6	60.3	59.02	59.66	333349	59.2644	up	up	correct
SELB.US	Selecta Biosciences Inc	20211013	4.38	4.48	4.35	4.43	865400	4.43	up	up	correct
SELF.US	Global Self Storage Inc	20211013	5.35	5.36	5.21	5.36	22229	5.296	up	up	correct
SENEA.US	Seneca Foods Corporation	20211013	52.16	52.16	51.6	51.86	14800	51.86	down	down	correct
SENEB.US	Seneca Foods Corporation	20211013	51.25	51.25	51.25	51.25	300	51.25
SERA.US	Sera Prognostics Inc. Class A Common Stock	20211013	10.92	11	10.4	10.89	18500	10.89	down	down	correct
SESN.US	Sesen Bio Inc	20211013	0.865	1.06	0.855	1.05	27783800	1.05	up	down	incorrect
SFBC.US	Sound Financial Bancorp Inc	20211013	45.67	45.74	45.67	45.74	302	45.555	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20211013	74.14	75.5	72.8	75.42	139723	75.42	up	up	correct
SFET.US	Safe	20211013	1.04	1.12	1.03	1.1	179600	1.1	up	down	incorrect
SFIX.US	Stitch Fix Inc	20211013	33.9	34.92	33.26	34.78	1416800	34.78	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20211013	22.58	22.74	22.32	22.53	1057390	22.53	down	down	correct
SFNC.US	Simmons First National Corporation	20211013	30.4	30.485	29.775	30.31	251902	30.1262	down	down	correct
SFST.US	Southern First Bancshares Inc	20211013	53.2	53.99	52.79	53.82	15000	53.82	up	up	correct
SFT.US	Shift Technologies Inc	20211013	6.7	6.82	6.6	6.81	816691	6.81	up	up	correct
SGA.US	Saga Communications Inc	20211013	22.2	22.66	22.2	22.66	2762	22.0486	up	down	incorrect
SGBX.US	SG Blocks Inc	20211013	3.25	3.31	3.15	3.23	56100	3.23	down	down	correct
SGC.US	Superior Group of Companies Inc	20211013	24.49	24.6294	24.1043	24.47	10668	24.3543	down	down	correct
SGEN.US	Seagen Inc	20211013	165.77	169.05	165.77	167.86	465400	167.86	up	down	incorrect
SGH.US	SMART Global Holdings Inc	20211013	49.705	52.371	45.49	51.72	3692200	51.72	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20211013	22.72	23.75	22.4	22.88	125800	22.88	up	up	correct
SGLB.US	Sigma Labs Inc	20211013	3.37	3.39	3.29	3.36	29200	3.36	down	down	correct
SGLBW.US	Sigma Labs Inc. Warrant	20211013	0.1506	0.1508	0.1506	0.1508	2160	0.1508	up	down	incorrect
SGMA.US	SigmaTron International Inc	20211013	8.9	9.25	8.32	8.83	85600	8.83	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20211013	9.63	9.97	9.103	9.13	173400	9.13	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20211013	8.83	9.07	8.74	8.83	637800	8.83
SGMS.US	Scientific Games Corporation	20211013	81.82	82.78	80.5	81.92	397400	81.92	up	up	correct
SGOC.US	SGOCO Group Ltd	20211013	6	6.29	5.79	5.97	701000	5.97	down	up	incorrect
SGRP.US	SPAR Group Inc	20211013	1.43	1.45	1.41	1.42	28100	1.42	down	down	correct
SGRY.US	Surgery Partners Inc	20211013	39.1	39.855	38.2	39.44	399900	39.44	up	up	correct
SGTX.US	Sigilon Therapeutics Inc	20211013	5.35	5.735	5.35	5.67	49300	5.67	up	up	correct
SHAC.US	SCP & CO Healthcare Acquisition Company	20211013	9.74	9.76	9.74	9.75	2500	9.75	up	up	correct
SHACU.US	SCP & CO Healthcare Acquisition Company	20211013	10	10.01	10	10.01	700	10.01	up	up	correct
SHACW.US	SCP & CO Healthcare Acquisition Company	20211013	0.65	0.65	0.545	0.63	4561	0.63	down	down	correct
SHBI.US	Shore Bancshares Inc	20211013	18.31	18.31	17.96	18.01	6016	17.9019	down	up	incorrect
SHC.US	Sotera Health Company	20211013	25.38	25.56	25.16	25.51	264500	25.51	up	up	correct
SHCR.US	Sharecare Inc	20211013	7.24	7.25	6.92	7.03	569100	7.03	down	up	incorrect
SHCRW.US	Sharecare Inc	20211013	1.65	1.65	1.48	1.6	14300	1.6	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20211013	31.3	31.4	30.94	31.23	68606	31.1505	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20211013	1.38	1.41	1.29	1.29	10728700	1.29	down	down	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20211013	0.0598	0.0598	0.0486	0.0503	184983	0.0503	down	down	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20211013	0.0948	0.0948	0.0921	0.0921	8411	0.0921	down	up	incorrect
SHLS.US	Shoals Technologies Group Inc	20211013	29.59	29.845	28.77	29.53	665900	29.53	down	down	correct
SHO.US	PI	20211013	25.2921	25.42	25.2921	25.42	6052	25.42	up	up	correct
SHOO.US	Steven Madden Ltd	20211013	42.14	42.455	41.48	42.31	434149	42.1751	up	up	correct
SHPW.US	WT	20211013	0.71	0.7266	0.6774	0.6798	128768	0.6798	down	down	correct
SHQA.US	Shelter Acquisition Corporation I Class A Common Stock	20211013	9.74	9.74	9.74	9.74	11200	9.74
SHQAU.US	Shelter Acquisition Corporation I Units	20211013	9.98	9.98	9.95	9.97	10700	9.97	down	down	correct
SHQAW.US	Shelter Acquisition Corporation I Warrants	20211013	0.5001	0.505	0.4901	0.5	24348	0.5	down	down	correct
SHYF.US	The Shyft Group Inc	20211013	39.15	39.21	38.15	38.66	78559	38.6415	down	down	correct
SI.US	PA	20211013	25.05	25.05	24.9799	24.98	113745	24.603	down	down	correct
SIBN.US	SI	20211013	23.05	24.19	22.33	22.5	356100	22.5	down	down	correct
SIEB.US	Siebert Financial Corp	20211013	3.23	3.39	3.23	3.39	30200	3.39	up	up	correct
SIEN.US	Sientra Inc	20211013	5.635	5.89	5.51	5.77	251200	5.77	up	down	incorrect
SIERU.US	Sierra Lake Acquisition Corp Unit	20211013	9.97	9.98	9.95	9.98	5100	9.98	up	up	correct
SIFY.US	Sify Technologies Limited	20211013	3.46	3.54	3.41	3.53	123800	3.53	up	up	correct
SIGA.US	SIGA Technologies Inc	20211013	7.1	7.21	7.04	7.07	147500	7.07	down	down	correct
SIGI.US	Selective Insurance Group Inc	20211013	77.26	77.76	76.35	77.35	96388	77.0784	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20211013	25.55	25.63	25.47	25.5	56400	25.2057	down	down	correct
SILC.US	Silicom Ltd	20211013	40.59	41.8	40.12	40.9	44400	40.9	up	up	correct
SILK.US	Silk Road Medical Inc	20211013	55.84	56.19	53.95	53.97	147300	53.97	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20211013	67.36	67.95	66.37	66.61	153490	66.1366	down	down	correct
SINO.US	Sino	20211013	2.58	2.81	2.57	2.73	775700	2.73	up	down	incorrect
SINT.US	Sintx Technologies Inc	20211013	1.29	1.305	1.28	1.3	70100	1.3	up	up	correct
SIOX.US	Sio Gene Therapies Inc	20211013	2.22	2.32	2.19	2.26	669700	2.26	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20211013	6.1	6.115	6	6	11334710	5.9797	down	up	incorrect
SISI.US	Shineco Inc	20211013	12.51	12.6	11.19	11.19	46145	11.19	down	down	correct
SITM.US	SiTime Corporation	20211013	212	223.99	211.913	214.01	213100	214.01	up	up	correct
SIVB.US	SVB Financial Group	20211013	659.09	668.1	647.85	667.72	243200	667.72	up	up	correct
SIVBP.US	SVB Financial Group	20211013	26.9	27	26.61	26.74	228500	26.4113	down	down	correct
SJ.US	Scienjoy Holding Corporation	20211013	3.9592	4.14	3.32	3.54	302067	3.54	down	down	correct
SKIN.US	The Beauty Health Company	20211013	25.83	26.015	25.16	25.91	3502900	25.91	up	up	correct
SKINW.US	The Beauty Health Company	20211013	14.35	14.5	13.72	14.39	68500	14.39	up	down	incorrect
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20211013	9.75	9.75	9.75	9.75	0	9.75
SKYAU.US	Skydeck Acquisition Corp	20211013	9.95	9.95	9.95	9.95	0	9.95
SKYAW.US	Skydeck Acquisition Corp. Warrants	20211013	0.6	0.6	0.6	0.6	133388	0.6
SKYT.US	SkyWater Technology Inc	20211013	23.77	25.26	23.5	24.89	127229	24.89	up	up	correct
SKYW.US	SkyWest Inc	20211013	50.76	50.76	49.15	49.75	220800	49.75	down	down	correct
SLAB.US	Silicon Laboratories Inc	20211013	139.06	140.59	139.06	139.9	212000	139.9	up	down	incorrect
SLAC.US	WT	20211013	0.79	0.8	0.7801	0.8	8357	0.8	up	up	correct
SLAMU.US	Slam Corp	20211013	9.89	9.92	9.89	9.895	19600	9.895	up	up	correct
SLAMW.US	Slam Corp	20211013	0.7307	0.788	0.72	0.72	7486	0.72	down	down	correct
SLCR.US	Silver Crest Acquisition Corporation	20211013	9.88	9.88	9.87	9.87	349000	9.87	down	down	correct
SLCRU.US	Silver Crest Acquisition Corporation	20211013	10.222	10.232	10.222	10.232	400	10.232	up	up	correct
SLCRW.US	Silver Crest Acquisition Corporation	20211013	0.68	0.68	0.65	0.68	50017	0.68
SLDB.US	Solid Biosciences Inc	20211013	2.32	2.35	2.295	2.32	476600	2.32
SLGC.US	Somalogic Inc	20211013	11.54	11.65	11.22	11.51	1134500	11.51	down	down	correct
SLGCW.US	SomaLogic Inc	20211013	2.92	3.4	2.92	3.35	10865	3.35	up	up	correct
SLGG.US	Super League Gaming Inc	20211013	3.18	3.32	3.13	3.29	366600	3.29	up	down	incorrect
SLGL.US	Sol	20211013	9.49	9.49	9.13	9.26	12300	9.26	down	down	correct
SLGN.US	Silgan Holdings Inc	20211013	39.79	40	39.33	39.77	166311	39.6394	down	down	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20211013	2.501	2.54	2.434	2.5	26200	2.5	down	down	correct
SLM.US	SLM Corporation	20211013	17.26	17.37	16.94	17.1	1854860	16.9952	down	down	correct
SLMBP.US	SLM Corporation	20211013	59.9999	60.4599	59.9999	60.45	2014	59.9855	up	up	correct
SLN.US	Silence Therapeutics plc	20211013	22.54	22.54	22.54	22.54	100	22.54
SLNG.US	Stabilis Solutions Inc	20211013	6.86	6.93	6.86	6.9	2200	6.9	up	up	correct
SLNH.US	Soluna Holdings Inc	20211013	10.12	10.92	9.8	10.72	170200	10.72	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20211013	24.95	25.25	24.95	24.953	23800	24.3501	up	down	incorrect
SLNO.US	Soleno Therapeutics Inc	20211013	0.84	0.857	0.83	0.831	114200	0.831	down	up	incorrect
SLP.US	Simulations Plus Inc	20211013	38	38.81	38	38.78	101600	38.78	up	up	correct
SLRC.US	SLR Investment Corp	20211013	19.52	19.62	19.43	19.51	56133	19.0838	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20211013	0.95	0.953	0.92	0.948	290600	0.948	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20211013	9	9.11	8.79	8.91	123800	8.91	down	up	incorrect
SLVRU.US	SilverSPAC Inc Unit	20211013	9.98	10.03	9.98	10.01	266400	10.01	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20211013	0.875	0.875	0.875	0.875	0	0.875
SMBC.US	Southern Missouri Bancorp Inc	20211013	46.25	46.63	46.14	46.33	7396	46.1804	up	up	correct
SMBK.US	SmartFinancial Inc	20211013	26.16	26.46	25.23	26.28	15694	26.2212	up	up	correct
SMCI.US	Super Micro Computer Inc	20211013	36.16	36.17	35.42	35.8	111100	35.8	down	down	correct
SMED.US	Sharps Compliance Corp	20211013	7.69	8.14	7.69	8.04	142100	8.04	up	up	correct
SMFR.US	Sema4 Holdings Corp	20211013	8.2	8.44	8.15	8.21	726100	8.21	up	up	correct
SMFRW.US	Sema4 Holdings Corp	20211013	2.535	2.77	2.49	2.66	39800	2.66	up	down	incorrect
SMID.US	Smith	20211013	17	17.83	16.95	17.15	40500	17.15	up	up	correct
SMIH.US	Summit Healthcare Acquisition Corp. Class A Ordinary Share	20211013	9.72	9.72	9.72	9.72	3000	9.72
SMIHU.US	Summit Healthcare Acquisition Corp. Units	20211013	9.95	9.95	9.95	9.95	0	9.95
SMIHW.US	Summit Healthcare Acquisition Corp. Warrant	20211013	0.5001	0.503	0.5	0.5002	7300	0.5002	up	up	correct
SMIT.US	Schmitt Industries Inc	20211013	4	4.05	4	4.03	21800	4.03	up	up	correct
SMLR.US	Semler Scientific Inc. Common Stock	20211013	134	144.873	134	136.65	83700	136.65	up	up	correct
SMMF.US	Summit Financial Group Inc	20211013	25.25	25.3	24.87	24.9	4153	24.7315	down	down	correct
SMMT.US	Summit Therapeutics Inc	20211013	5.22	5.48	5.22	5.36	102800	5.36	up	down	incorrect
SMPL.US	The Simply Good Foods Company	20211013	35.21	35.62	34.23	34.45	244400	34.45	down	down	correct
SMSI.US	Smith Micro Software Inc	20211013	5.44	5.57	5.33	5.55	315400	5.55	up	up	correct
SMTC.US	Semtech Corporation	20211013	75.81	76.36	73.89	74.76	395900	74.76	down	up	incorrect
SMTI.US	Sanara MedTech Inc	20211013	32.55	33.46	32.1	33.35	3800	33.35	up	up	correct
SNAX.US	Stryve Foods Inc	20211013	5.85	5.93	5.58	5.65	57700	5.65	down	down	correct
SNAXW.US	Stryve Foods Inc	20211013	0.7675	0.7911	0.75	0.7889	43846	0.7889	up	up	correct
SNBR.US	Sleep Number Corporation	20211013	90.67	90.95	84.58	84.95	847700	84.95	down	down	correct
SNCE.US	Science 37 Holdings Inc	20211013	12.5	15.103	11.361	12.31	1259000	12.31	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20211013	2.25	2.39	2.25	2.38	152500	2.38	up	up	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20211013	24.81	24.89	24.75	24.83	5600	24.83	up	down	incorrect
SNCY.US	Sun Country Airlines Holdings Inc	20211013	33.2	35.18	31.59	32.26	565300	32.26	down	down	correct
SND.US	Smart Sand Inc	20211013	2.62	2.69	2.6	2.65	40300	2.65	up	up	correct
SNDL.US	Sundial Growers Inc	20211013	0.667	0.673	0.65	0.663	63359300	0.663	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20211013	17.96	18.005	17.24	17.98	315000	17.98	up	up	correct
SNES.US	SenesTech Inc	20211013	1.471	1.49	1.46	1.48	33300	1.48	up	up	correct
SNEX.US	StoneX Group Inc	20211013	68.69	68.69	67.51	68.12	33500	68.12	down	down	correct
SNFCA.US	Security National Financial Corporation	20211013	8.26	8.28	8.2	8.25	38300	8.25	down	down	correct
SNGX.US	Soligenix Inc	20211013	1.06	1.09	1.01	1.05	491400	1.05	down	down	correct
SNGXW.US	Soligenix Inc. Warrant	20211013	0.122	0.122	0.122	0.122	115	0.122
SNOA.US	Sonoma Pharmaceuticals Inc	20211013	5.6	5.94	5.6	5.86	508200	5.86	up	up	correct
SNPO.US	Snap One Holdings Corp. Common Stock	20211013	14.55	15.475	14.55	15.14	54800	15.14	up	up	correct
SNPS.US	Synopsys Inc	20211013	295.8	299.48	295.39	296.3	616200	296.3	up	down	incorrect
SNPX.US	Synaptogenix Inc. Common Stock	20211013	13.61	14.5	12.71	13.29	768200	13.29	down	down	correct
SNRH.US	Senior Connect Acquisition Corp. I	20211013	9.755	9.755	9.755	9.755	100	9.755
SNRHU.US	Senior Connect Acquisition Corp. I	20211013	10.09	10.09	10.09	10.09	0	10.09
SNRHW.US	Senior Connect Acquisition Corp. I	20211013	0.6999	0.6999	0.65	0.68	703330	0.68	down	up	incorrect
SNSE.US	Sensei Biotherapeutics Inc	20211013	7.79	7.91	7.54	7.64	244400	7.64	down	down	correct
SNT.US	Senstar Technologies Ltd.	20211013	3.63	3.75	3.63	3.73	62431	3.73	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20211013	2.92	3.25	2.47	2.77	10751900	2.77	down	up	incorrect
SNY.US	Sanofi	20211013	48.06	48.56	48.04	48.22	1387500	48.22	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20211013	19	19.31	18.49	18.92	31335900	18.92	down	down	correct
SOFIW.US	SoFi Technologies Inc. Warrants	20211013	7.5	7.88	7.25	7.27	3395000	7.27	down	down	correct
SOHO.US	Sotherly Hotels Inc	20211013	2.48	2.55	2.46	2.51	42800	2.51	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20211013	13.75	13.947	13.5	13.5	2800	13.5	down	down	correct
SOHON.US	Sotherly Hotels Inc	20211013	13.62	13.71	13.432	13.5	2300	13.5	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20211013	13.5	13.55	13.5	13.55	1200	13.55	up	down	incorrect
SOHU.US	Sohu.com Limited	20211013	21.93	22.3	21.9	21.98	131100	21.98	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20211013	3.38	3.48	3.35	3.47	1851000	3.47	up	up	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20211013	1.09	1.2	1.0898	1.2	47016	1.2	up	down	incorrect
SOLY.US	Soliton Inc	20211013	20.34	20.38	20.15	20.35	138600	20.35	up	up	correct
SONM.US	Sonim Technologies Inc	20211013	2.04	2.16	2	2.08	4097500	2.08	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20211013	0.64	0.66	0.62	0.66	3279200	0.66	up	up	correct
SONO.US	Sonos Inc	20211013	31.46	32.08	31.42	31.64	1947600	31.64	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20211013	15.98	16.344	15.78	15.9	25800	15.9	down	down	correct
SOTK.US	Sono	20211013	4.79	6.74	4.76	6.49	2238800	6.49	up	up	correct
SOVO.US	Sovos Brands Inc. Common Stock	20211013	13.02	13.59	12.89	13.52	145700	13.52	up	up	correct
SP.US	SP Plus Corporation	20211013	30.28	30.28	29.25	29.42	74500	29.42	down	down	correct
SPCB.US	SuperCom Ltd	20211013	0.9	0.91	0.89	0.9	41800	0.9
SPFI.US	South Plains Financial Inc	20211013	24.59	24.99	24.59	24.9	9800	24.8154	up	down	incorrect
SPI.US	SPI Energy Co. Ltd	20211013	4.75	4.86	4.65	4.83	135300	4.83	up	up	correct
SPKAR.US	SPK Acquisition Corp. Right	20211013	0.35	0.35	0.34	0.34	1900	0.34	down	down	correct
SPKAU.US	SPK Acquisition Corp Unit	20211013	10.15	10.15	10.15	10.15	400	10.15
SPKB.US	Silver Spike Acquisition Corp II	20211013	9.75	9.78	9.75	9.75	7900	9.75
SPKBU.US	Silver Spike Acquisition Corp II	20211013	10.02	10.02	10.02	10.02	900	10.02
SPKBW.US	Silver Spike Acquisition Corp II	20211013	1.05	1.05	1.05	1.05	2093	1.05
SPKE.US	Spark Energy Inc	20211013	26.35	26.35	26.3	26.35	2237	26.35
SPLK.US	Splunk Inc	20211013	156.99	161.79	156.97	161.59	2334300	161.59	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20211013	15.12	15.12	14.8	14.91	154500	14.91	down	up	incorrect
SPNS.US	Sapiens International Corporation N.V	20211013	32.3	32.52	31.99	32.19	132200	32.19	down	down	correct
SPOK.US	Spok Holdings Inc	20211013	10.15	10.2	10	10.01	50198	9.8914	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20211013	1.95	2	1.93	1.97	1041100	1.97	up	up	correct
SPRB.US	Spruce Biosciences Inc	20211013	5.01	5.067	4.87	4.9	46900	4.9	down	down	correct
SPRO.US	Spero Therapeutics Inc	20211013	17.72	18.156	17.42	17.48	45000	17.48	down	up	incorrect
SPSC.US	SPS Commerce Inc	20211013	161.26	164.06	158.69	160.11	144400	160.11	down	up	incorrect
SPT.US	Sprout Social Inc	20211013	116.68	124.78	115.11	124.32	376800	124.32	up	up	correct
SPTK.US	SportsTek Acquisition Corp	20211013	9.7	9.75	9.69	9.7	17400	9.7
SPTKU.US	SportsTek Acquisition Corp	20211013	10.03	10.03	9.99	10.03	20000	10.03
SPTKW.US	SportsTek Acquisition Corp	20211013	0.7	0.7	0.6501	0.6799	18852	0.6799	down	down	correct
SPTN.US	SpartanNash Company	20211013	23.04	23.17	22.59	22.91	128705	22.7204	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20211013	17.71	17.85	17.66	17.85	318100	17.85	up	up	correct
SPWR.US	SunPower Corporation	20211013	27.62	28.32	27.3	28.21	3987000	28.21	up	up	correct
SQBG.US	Sequential Brands Group Inc	20211013	1.75	1.775	1.75	1.75	8207	1.75
SQBGQ.US	Sequential Brands Group Inc	20211013	1.75	1.78	1.75	1.75	8200	1.75
SQFT.US	Presidio Property Trust Inc	20211013	3.77	3.82	3.73	3.81	76000	3.7079	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20211013	24.96	25.05	24.94	25	3900	24.3792	up	up	correct
SQL.US	SeqLL Inc. Common stock	20211013	3.64	3.64	3.49	3.56	74400	3.56	down	down	correct
SQLLW.US	SeqLL Inc. Warrant	20211013	0.98	1.08	0.98	1.08	4730	1.08	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20211013	21.75	21.98	21.06	21.66	406500	21.66	down	down	correct
SRAX.US	SRAX Inc	20211013	5.52	5.7	5.486	5.67	165800	5.67	up	down	incorrect
SRCE.US	1st Source Corporation	20211013	48.11	48.11	47.27	47.71	22203	47.4037	down	down	correct
SRCL.US	Stericycle Inc	20211013	67.43	67.95	66.77	67.94	286900	67.94	up	up	correct
SRDX.US	Surmodics Inc	20211013	54.61	55.54	54.15	54.47	37800	54.47	down	down	correct
SREV.US	ServiceSource International Inc	20211013	1.37	1.38	1.36	1.37	44600	1.37
SRGA.US	Surgalign Holdings Inc	20211013	1.02	1.04	1.01	1.04	1117200	1.04	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20211013	6.68	6.72	6.56	6.67	3007100	6.67	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20211013	88.9	89.71	83.01	83.22	2699700	83.22	down	down	correct
SRRA.US	Sierra Oncology Inc	20211013	21.61	22.5	21.32	21.8	7900	21.8	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20211013	38.09	38.09	38.09	38.09	0	38.09
SRRK.US	Scholar Rock Holding Corporation	20211013	27.73	28.5	27.24	27.97	143000	27.97	up	up	correct
SRSA.US	Sarissa Capital Acquisition Corp	20211013	9.82	9.87	9.82	9.86	2200	9.86	up	up	correct
SRSAU.US	Sarissa Capital Acquisition Corp	20211013	10.09	10.18	10.09	10.09	5600	10.09
SRSAW.US	Sarissa Capital Acquisition Corp	20211013	0.98	1	0.902	1	2500	1	up	up	correct
SRTS.US	Sensus Healthcare Inc	20211013	4	4.064	3.82	3.93	61500	3.93	down	up	incorrect
SRZN.US	Surrozen Inc. Common Stock	20211013	6.5	6.785	6.5	6.74	16600	6.74	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20211013	1.21	1.23	1.14	1.14	30	1.14	down	down	correct
SSAA.US	Science Strategic Acquisition Corp. Alpha	20211013	9.78	9.78	9.78	9.78	0	9.78
SSAAU.US	Science Strategic Acquisition Corp. Alpha	20211013	9.95	9.95	9.95	9.95	400	9.95
SSB.US	South State Corporation	20211013	76.77	76.77	75.22	76.53	154208	76.0785	down	down	correct
SSBI.US	Summit State Bank	20211013	19.3	19.37	18.86	18.9	2197	17.0607	down	down	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20211013	19.11	19.15	19.11	19.11	2000	19.0226
SSKN.US	STRATA Skin Sciences Inc	20211013	1.94	1.94	1.86	1.91	26700	1.91	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20211013	71.24	71.63	70.12	70.72	1074546	70.5398	down	down	correct
SSNT.US	SilverSun Technologies Inc	20211013	6.11	6.11	6	6.07	5400	6.07	down	down	correct
SSP.US	The E.W. Scripps Company	20211013	17.89	18.09	17.65	17.94	97300	17.94	up	up	correct
SSRM.US	SSR Mining Inc	20211013	15.45	15.92	15.35	15.7	1559540	15.6575	up	up	correct
SSSS.US	SuRo Capital Corp	20211013	12.469	12.68	12.33	12.63	252893	10.3761	up	up	correct
SSTI.US	ShotSpotter Inc	20211013	36.28	39.09	36.28	38.1	42100	38.1	up	up	correct
SSYS.US	Stratasys Ltd	20211013	27.27	27.94	27.08	27.11	835600	27.11	down	up	incorrect
STAA.US	STAAR Surgical Company	20211013	116.71	118.77	113.76	115.5	331000	115.5	down	down	correct
STAB.US	Statera Biopharma Inc	20211013	3	3.3	2.89	3.11	530700	3.11	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20211013	1.78	1.81	1.74	1.79	168200	1.79	up	up	correct
STBA.US	S&T Bancorp Inc	20211013	30.46	30.46	29.72	30.09	59429	29.811	down	down	correct
STCN.US	Steel Connect Inc	20211013	2.16	2.35	2.15	2.33	270800	2.33	up	up	correct
STEP.US	StepStone Group Inc	20211013	41.34	41.645	40.33	41.51	174400	41.3606	up	up	correct
STER.US	Sterling Check Corp. Common Stock	20211013	25.3	25.86	25.11	25.14	157200	25.14	down	up	incorrect
STFC.US	State Auto Financial Corporation	20211013	51.21	51.23	51.04	51.14	88739	51.0407	down	down	correct
STGW.US	MDC Partners Inc	20211013	7.82	8.09	7.64	8.06	334000	8.06	up	up	correct
STIM.US	Neuronetics Inc	20211013	4.68	5.565	4.66	4.83	3500700	4.83	up	up	correct
STKL.US	SunOpta Inc	20211013	8.93	9.01	8.7	8.71	265100	8.71	down	up	incorrect
STKS.US	The ONE Group Hospitality Inc	20211013	12.35	12.54	11.682	12.35	102800	12.35
STLD.US	Steel Dynamics Inc	20211013	61.58	62.12	60.15	61.03	1279837	60.7756	down	down	correct
STND.US	Standard AVB Financial Corp	20211013	0.38	0.4	0.38	0.395	813406	0.395	up	up	correct
STNE.US	StoneCo Ltd	20211013	31.99	32.29	31.12	32.05	2050200	32.05	up	down	incorrect
STOK.US	Stoke Therapeutics Inc	20211013	23.62	23.88	22.82	23.01	28100	23.01	down	down	correct
STRA.US	Strategic Education Inc	20211013	69.56	69.56	68.66	68.95	122922	68.95	down	down	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20211013	6.49	6.64	6.05	6.13	263300	6.13	down	down	correct
STRCW.US	Sarcos Technology and Robotics Corporation Warrants	20211013	0.739	0.84	0.7001	0.7998	204922	0.7998	up	up	correct
STRL.US	Sterling Construction Company Inc	20211013	23.15	23.21	22.74	22.82	67000	22.82	down	down	correct
STRM.US	Streamline Health Solutions Inc	20211013	1.7	1.7	1.66	1.67	13300	1.67	down	down	correct
STRO.US	Sutro Biopharma Inc	20211013	19.39	19.7	18.64	18.89	114600	18.89	down	down	correct
STRR.US	Star Equity Holdings Inc	20211013	2.62	2.74	2.57	2.66	241100	2.66	up	up	correct
STRRP.US	Star Equity Holdings Inc	20211013	10.14	10.14	10.14	10.14	0	8.5434
STRS.US	Stratus Properties Inc	20211013	32.6	32.6	31.62	31.78	7200	31.78	down	down	correct
STRT.US	Strattec Security Corporation	20211013	40.52	40.52	39.46	39.97	3500	39.97	down	down	correct
STSA.US	Satsuma Pharmaceuticals Inc	20211013	4.52	4.755	4.51	4.64	56511	4.64	up	up	correct
STTK.US	Shattuck Labs Inc	20211013	19.27	19.905	19	19.71	63800	19.71	up	down	incorrect
STX.US	Seagate Technology Holdings plc	20211013	79.23	80.3	78.76	79.57	1357399	79.0402	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20211013	23.68	23.93	23.2318	23.66	55784	23.558	down	down	correct
SUMO.US	Sumo Logic Inc	20211013	16.54	17.02	16.46	16.95	579600	16.95	up	up	correct
SUMR.US	Summer Infant Inc	20211013	8.35	8.76	8.15	8.18	5000	8.18	down	down	correct
SUNS.US	SLR Senior Investment Corp	20211013	15.99	16.05	15.91	16	38101	15.6881	up	up	correct
SUNW.US	Sunworks Inc	20211013	6.85	7.03	6.36	6.67	2295800	6.67	down	up	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20211013	30.17	30.31	29.62	30.16	421700	30.16	down	down	correct
SURF.US	Surface Oncology Inc	20211013	7.89	7.91	7.68	7.83	349600	7.83	down	up	incorrect
SURG.US	SurgePays Inc. Common Stock	20211013	0.123	0.1281	0.122	0.124	241046	6.2	up	down	incorrect
SV.US	Spring Valley Acquisition Corp	20211013	9.26	9.26	8.95	8.99	12600	8.99	down	down	correct
SVA.US	Sinovac Biotech Ltd	20211013	6.47	6.47	6.47	6.47	0	6.47
SVBI.US	Severn Bancorp Inc	20211013	12.9	12.9	12.62	12.83	5300	12.83	down	down	correct
SVC.US	Service Properties Trust	20211013	11.44	11.45	11.19	11.45	842100	11.45	up	up	correct
SVFA.US	SVF Investment Corp	20211013	9.78	9.78	9.76	9.76	551800	9.76	down	up	incorrect
SVFAU.US	SVF Investment Corp	20211013	9.97	9.99	9.95	9.96	54000	9.96	down	down	correct
SVFAW.US	SVF Investment Corp	20211013	1.04	1.1	1.04	1.1	87500	1.1	up	down	incorrect
SVFB.US	SVF Investment Corp. 2	20211013	9.78	9.84	9.78	9.812	2300	9.812	up	up	correct
SVFC.US	SVF Investment Corp. 3	20211013	9.8	9.82	9.8	9.81	69000	9.81	up	up	correct
SVFD.US	Save Foods Inc	20211013	6.42	6.42	6.1	6.31	3400	6.31	down	down	correct
SVOK.US	Seven Oaks Acquisition Corp	20211013	9.95	9.95	9.93	9.935	159800	9.935	down	down	correct
SVOKU.US	Seven Oaks Acquisition Corp	20211013	10.34	10.34	10.33	10.33	1300	10.33	down	up	incorrect
SVOKW.US	Seven Oaks Acquisition Corp	20211013	0.83	0.8696	0.8204	0.8547	49700	0.8547	up	up	correct
SVRA.US	Savara Inc	20211013	1.34	1.34	1.3	1.32	296400	1.32	down	down	correct
SVSVU.US	Spring Valley Acquisition Corp	20211013	9.33	9.33	9.33	9.33	700	9.33
SVSVW.US	Spring Valley Acquisition Corp	20211013	0.6995	0.6995	0.6604	0.68	12116	0.68	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20211013	4.71	4.71	4.6	4.6	5100	4.6	down	down	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20211013	9.86	9.885	9.85	9.85	4100	9.85	down	down	correct
SWAGU.US	Software Acquisition Group Inc. III Unit	20211013	10.11	10.12	10.11	10.12	2009	10.12	up	up	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20211013	0.52	0.52	0.5199	0.52	24600	0.52
SWAV.US	ShockWave Medical Inc	20211013	204.7	206.5	198.3	198.88	188200	198.88	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20211013	21.09	21.14	20.75	21.04	399000	20.9462	down	down	correct
SWET.US	Athlon Acquisition Corp	20211013	9.72	9.75	9.72	9.75	11100	9.75	up	up	correct
SWETU.US	Athlon Acquisition Corp	20211013	10.05	10.05	10.05	10.05	0	10.05
SWETW.US	Athlon Acquisition Corp	20211013	0.7	0.7	0.6651	0.7	4714	0.7
SWIM.US	Latham Group Inc	20211013	13.18	13.66	12.87	13.2	353100	13.2	up	down	incorrect
SWIR.US	Sierra Wireless Inc	20211013	15.91	16	15.8	15.96	52300	15.96	up	up	correct
SWKH.US	SWK Holdings Corporation	20211013	19.75	19.75	19.25	19.49	5400	19.49	down	up	incorrect
SWKS.US	Skyworks Solutions Inc	20211013	155	157.6977	154.53	155.22	2763516	154.6791	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20211013	9.8	9.8	9.8	9.8	400	9.8
SWSSU.US	Springwater Special Situations Corp Unit	20211013	10.215	10.215	10.05	10.05	600	10.05	down	down	correct
SWSSW.US	Springwater Special Situations Corp. Warrant	20211013	0.49	0.52	0.49	0.52	200	0.52	up	up	correct
SWTX.US	SpringWorks Therapeutics Inc	20211013	56.64	57.25	54.95	56.22	204300	56.22	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20211013	0.961	0.961	0.921	0.947	53200	0.947	down	down	correct
SY.US	So	20211013	4.5	4.53	4.33	4.5	168100	4.5
SYBT.US	Stock Yards Bancorp Inc	20211013	60.79	61.53	59.86	61.53	56153	61.2532	up	up	correct
SYBX.US	Synlogic Inc	20211013	2.78	2.83	2.7	2.75	177800	2.75	down	down	correct
SYNA.US	Synaptics Incorporated	20211013	174.48	175.5	170.7	171	402400	171	down	down	correct
SYNC.US	Synacor Inc	20211013	170	171.8	169.2	169.4	755136	169.4	down	up	incorrect
SYNH.US	Syneos Health Inc	20211013	87.35	87.76	86.38	86.83	231500	86.83	down	down	correct
SYNL.US	Synalloy Corporation	20211013	10.65	10.65	10.5	10.5	1100	10.5	down	down	correct
SYPR.US	Sypris Solutions Inc	20211013	4.28	4.34	4.05	4.1	157300	4.1	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20211013	4.59	4.8	4.565	4.66	430500	4.66	up	up	correct
SYTA.US	Siyata Mobile Inc	20211013	3.37	3.6699	3.25	3.59	249756	3.59	up	down	incorrect
SYTAW.US	Siyata Mobile Inc	20211013	0.7	0.7101	0.6999	0.7001	4886	0.7001	up	up	correct
TA.US	TravelCenters of America Inc	20211013	53.02	53.39	52.03	53.14	58500	53.14	up	up	correct
TACO.US	Del Taco Restaurants Inc	20211013	9.17	9.17	8.89	8.96	200854	8.9178	down	down	correct
TACT.US	TransAct Technologies Incorporated	20211013	14.09	14.16	14.09	14.1	1200	14.1	up	down	incorrect
TAIT.US	Taitron Components Incorporated	20211013	4.05	4.2448	4.02	4.075	82646	4.035	up	down	incorrect
TAKMX.US	TAKMX	20211013	9.07	9.07	9.07	9.07	0	9.07
TALK.US	Talkspace Inc	20211013	3.62	3.73	3.575	3.69	819700	3.69	up	up	correct
TALKW.US	Talkspace Inc	20211013	0.6702	0.72	0.65	0.7	22864	0.7	up	up	correct
TALS.US	Talaris Therapeutics Inc	20211013	14.71	15.65	14.71	15.34	94600	15.34	up	up	correct
TANH.US	Tantech Holdings Ltd	20211013	0.678	0.68	0.66	0.68	159100	0.68	up	up	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20211013	26.6978	27.09	26.57	26.6386	4054	26.1162	down	down	correct
TANNL.US	TravelCenters of America LLC SR NT	20211013	26.64	26.72	26.62	26.72	2682	26.223	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20211013	26.27	26.3	26.1337	26.28	5414	25.7777	up	up	correct
TAOP.US	Taoping Inc	20211013	2.69	2.81	2.61	2.77	157800	2.77	up	down	incorrect
TARA.US	Protara Therapeutics Inc	20211013	7.28	7.58	6.95	7.39	1229400	7.39	up	down	incorrect
TARS.US	Tarsus Pharmaceuticals Inc	20211013	27.34	31	27.18	29.68	102000	29.68	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20211013	57.47	65.54	57.2	64.95	1459900	64.95	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20211013	3.78	3.79	3.69	3.78	348300	3.78
TATT.US	TAT Technologies Ltd	20211013	6.52	7	6.45	6.66	68400	6.66	up	up	correct
TAYD.US	Taylor Devices Inc	20211013	11.34	11.46	11.31	11.46	5400	11.46	up	up	correct
TBBK.US	The Bancorp Inc	20211013	29.18	29.37	28.52	28.9	332000	28.9	down	down	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20211013	9.76	9.76	9.735	9.76	4300	9.76
TBCPU.US	Thunder Bridge Capital Partners III Inc	20211013	9.91	9.91	9.88	9.88	6400	9.88	down	down	correct
TBCPW.US	Thunder Bridge Capital Partners III Inc	20211013	0.84	0.84	0.84	0.84	775	0.84
TBK.US	Triumph Bancorp Inc	20211013	105.64	106.74	104	106.21	103300	106.21	up	up	correct
TBKCP.US	Triumph Bancorp Inc	20211013	27.57	28.05	27.57	28.05	5500	27.6024	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20211013	9.2	9.58	9.14	9.3	657700	9.3	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20211013	1.85	1.86	1.75	1.75	17631	1.75	down	down	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20211013	20.027	20.17	19.9201	20	39522	19.7824	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20211013	0.51	0.51	0.489	0.497	1892200	0.497	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20211013	0.181	0.182	0.175	0.175	22400	0.175	down	down	correct
TBNK.US	Territorial Bancorp Inc	20211013	24.93	25.3	24.93	25.28	14541	24.9624	up	down	incorrect
TBPH.US	Theravance Biopharma Inc	20211013	7.99	7.99	7.47	7.8	797300	7.8	down	down	correct
TBSA.US	TB SA Acquisition Corp	20211013	9.727	9.727	9.727	9.727	0	9.727
TBSAU.US	TB SA Acquisition Corp	20211013	9.84	9.84	9.84	9.84	200	9.84
TBSAW.US	TB SA Acquisition Corp	20211013	0.59	0.59	0.59	0.59	2000	0.59
TC.US	TuanChe ADR	20211013	2.26	2.26	2.111	2.1853	4994	2.1853	down	down	correct
TCAC.US	Tuatara Capital Acquisition Corporation	20211013	9.71	9.75	9.71	9.74	2000	9.74	up	up	correct
TCACU.US	Tuatara Capital Acquisition Corporation	20211013	9.99	9.99	9.99	9.99	0	9.99
TCACW.US	Tuatara Capital Acquisition Corporation	20211013	0.5251	0.5998	0.5251	0.59	1539	0.59	up	up	correct
TCBC.US	TC Bancshares Inc. Common Stock	20211013	13.855	13.855	13.855	13.855	300	13.855
TCBI.US	Texas Capital Bancshares Inc	20211013	60.68	60.68	58.49	59.56	306900	59.56	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20211013	26.49	26.64	26.453	26.61	23400	26.249	up	up	correct
TCBK.US	TriCo Bancshares	20211013	43.61	43.61	42.89	43.16	28279	42.9062	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20211013	15.5	15.5	15.39	15.39	1300	15.39	down	up	incorrect
TCCO.US	Technical Communications Corporation	20211013	2.63	2.65	2.63	2.65	500	2.65	up	down	incorrect
TCDA.US	Tricida Inc	20211013	4.33	4.74	4.23	4.61	175800	4.61	up	up	correct
TCFC.US	The Community Financial Corporation	20211013	37.36	37.68	37.18	37.37	4400	37.37	up	down	incorrect
TCMD.US	Tactile Systems Technology Inc	20211013	37.28	37.81	36.63	36.87	199800	36.87	down	up	incorrect
TCOM.US	Trip.com Group Limited	20211013	31.97	32.5654	31.77	32.2	2560678	32.2	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20211013	3.98	4.07	3.88	3.97	67300	3.97	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20211013	14.11	14.25	14.07	14.24	210464	13.9309	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20211013	8.06	8.3	8.03	8.28	353400	8.28	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20211013	6.95	7.422	6.7	6.78	45300	6.78	down	down	correct
TCVA.US	TCV Acquisition Corp	20211013	9.81	9.81	9.78	9.8	28800	9.8	down	up	incorrect
TCX.US	Tucows Inc	20211013	79.77	80.88	79.245	80.13	7435	80.13	up	up	correct
TDAC.US	Trident Acquisitions Corp	20211013	11.299	11.39	11.25	11.37	82200	11.37	up	down	incorrect
TDACU.US	Trident Acquisitions Corp	20211013	13.03	13.03	13.03	13.03	0	13.03
TDACW.US	Trident Acquisitions Corp. Warrant	20211013	1.9	1.9	1.77	1.88	167572	1.88	down	down	correct
TDS.US	PV	20211013	25.65	25.9	25.64	25.9	155200	25.9	up	up	correct
TDUP.US	ThredUp Inc	20211013	20.41	20.99	20.11	20.6	240000	20.6	up	up	correct
TDW.US	WT	20211013	0.3277	0.3277	0.3056	0.3056	522	0.3056	down	down	correct
TEAM.US	Atlassian Corporation Plc	20211013	401.32	407.91	399.33	407.04	697806	407.04	up	up	correct
TECH.US	Bio	20211013	482.36	483.28	476.175	482.99	102106	482.6822	up	up	correct
TECTP.US	Tectonic Financial Inc	20211013	10.41	10.41	10.41	10.41	0	10.1903
TEDU.US	Tarena International Inc	20211013	1.02	1.0499	1	1.03	72307	5.15	up	up	correct
TEKK.US	Tekkorp Digital Acquisition Corp	20211013	9.77	9.77	9.77	9.77	1000	9.77
TEKKU.US	Tekkorp Digital Acquisition Corp	20211013	10.25	10.25	10.25	10.25	0	10.25
TEKKW.US	Tekkorp Digital Acquisition Corp	20211013	0.86	0.86	0.858	0.858	600	0.858	down	down	correct
TELA.US	TELA Bio Inc	20211013	12.75	12.93	12.5	12.93	2400	12.93	up	up	correct
TELL.US	Tellurian Inc	20211013	3.51	3.57	3.37	3.54	9165300	3.54	up	up	correct
TENB.US	Tenable Holdings Inc	20211013	49.35	50.99	48.87	50.53	1096700	50.53	up	up	correct
TENX.US	Tenax Therapeutics Inc	20211013	1.75	1.79	1.73	1.77	38800	1.77	up	up	correct
TER.US	Teradyne Inc	20211013	108.65	109.27	108.1	108.47	1181217	108.3974	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20211013	10.61	10.6799	9.28	9.51	66656	9.51	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20211013	5.44	5.44	5.14	5.29	61900	5.29	down	down	correct
TETC.US	Tech and Energy Transition Corporation	20211013	9.75	9.78	9.72	9.78	153500	9.78	up	down	incorrect
TETCU.US	Tech and Energy Transition Corporation	20211013	9.95	9.95	9.95	9.95	300	9.95
TETCW.US	Tech and Energy Transition Corporation	20211013	0.6101	0.6424	0.6101	0.6424	916	0.6424	up	up	correct
TFC.US	PR	20211013	26.58	26.69	26.44	26.65	100042	26.3537	up	up	correct
TFFP.US	TFF Pharmaceuticals Inc	20211013	7.1	7.7	6.97	7.53	119300	7.53	up	up	correct
TFSL.US	TFS Financial Corporation	20211013	19.87	20.1299	19.7	20.09	185483	19.7883	up	up	correct
TGA.US	TransGlobe Energy Corporation	20211013	2.83	2.91	2.7	2.83	846500	2.83
TGH.US	PB	20211013	25.65	25.99	25.51	25.79	62407	25.79	up	down	incorrect
TGLS.US	Tecnoglass Inc	20211013	26.12	26.86	25.76	26.17	233225	26.1058	up	up	correct
TGTX.US	TG Therapeutics Inc	20211013	32.65	32.93	32.32	32.8	725600	32.8	up	down	incorrect
TH.US	Target Hospitality Corp	20211013	3.8	3.87	3.76	3.76	22600	3.76	down	down	correct
THCA.US	Tuscan Holdings Corp. II	20211013	10.12	10.125	10.12	10.12	3700	10.12
THCAU.US	Tuscan Holdings Corp. II	20211013	10.2	10.2	10.2	10.2	0	10.2
THCAW.US	THCAW	20211013	0.5603	0.5603	0.5603	0.5603	1000	0.5603
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20211013	9.71	9.75	9.68	9.75	1300	9.75	up	up	correct
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20211013	9.9	9.9	9.875	9.9	3400	9.9
THCPW.US	Thunder Bridge Capital Partners IV Inc. Warrant	20211013	1.05	1.05	1.02	1.02	2260	1.02	down	down	correct
THFF.US	First Financial Corporation	20211013	42.63	42.63	42.15	42.34	24200	42.34	down	down	correct
THMA.US	Thimble Point Acquisition Corp	20211013	9.93	9.95	9.93	9.945	26100	9.945	up	down	incorrect
THMAU.US	Thimble Point Acquisition Corp	20211013	10.11	10.11	10.11	10.11	0	10.11
THMAW.US	Thimble Point Acquisition Corp	20211013	0.9299	0.9299	0.8651	0.8797	48034	0.8797	down	down	correct
THMO.US	ThermoGenesis Holdings Inc	20211013	1.99	1.99	1.79	1.83	214200	1.83	down	down	correct
THRM.US	Gentherm Incorporated	20211013	87.26	87.34	85.64	86.27	114300	86.27	down	down	correct
THRN.US	Thorne Healthtech Inc. Common Stock	20211013	7.68	8.04	7.58	7.6	119600	7.6	down	down	correct
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20211013	15.4	15.74	14.79	15.59	169206	15.59	up	up	correct
THRY.US	Thryv Holdings Inc	20211013	29.49	31.08	28.86	31.03	737400	31.03	up	up	correct
THTX.US	Theratechnologies Inc	20211013	3.5	3.63	3.5	3.57	119500	3.57	up	up	correct
THWWW.US	Target Hospitality Corp	20211013	0.5	0.5	0.38	0.449	7889	0.449	down	down	correct
TIG.US	Trean Insurance Group Inc	20211013	9.975	10.225	9.91	10.14	97471	10.14	up	up	correct
TIGO.US	Millicom International Cellular S.A	20211013	36.1	36.54	36.1	36.45	18500	36.45	up	up	correct
TIGR.US	UP Fintech Holding Limited	20211013	10.31	10.43	9.92	10.38	5173600	10.38	up	up	correct
TIL.US	Instil Bio Inc	20211013	18.18	18.55	17.97	18.22	92446	18.22	up	up	correct
TILE.US	Interface Inc	20211013	15.58	15.58	15	15.08	178670	15.0692	down	down	correct
TIOA.US	Tio Tech A Class A Ordinary Share	20211013	9.7	9.74	9.7	9.7	4400	9.7
TIOAU.US	Tio Tech A	20211013	9.895	9.895	9.895	9.895	1500	9.895
TIOAW.US	Tio Tech A Warrants	20211013	0.6607	0.6999	0.65	0.69	15101	0.69	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20211013	31.45	31.45	31.45	31.45	0	31.45
TIPPX.US	Total Income + Real Estate Fund CL C	20211013	30.07	30.07	30.07	30.07	0	30.07
TIPRX.US	Totl In Rl Est A	20211013	31.8	31.8	31.8	31.8	0	31.8
TIPT.US	Tiptree Inc	20211013	14	14.63	13.6208	14.2	727370	14.1621	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20211013	32.47	32.47	32.47	32.47	0	32.47
TIRX.US	Tian Ruixiang Holdings Ltd	20211013	3.19	3.44	3.13	3.36	174200	3.36	up	up	correct
TITN.US	Titan Machinery Inc	20211013	27.37	27.48	26.75	26.87	75000	26.87	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20211013	26.1	26.5	25.13	26.04	40900	26.04	down	down	correct
TLF.US	Tandy Leather Factory Inc	20211013	20.56	20.68	20.49	20.49	2593	20.49	down	down	correct
TLGT.US	Teligent Inc	20211013	0.32	0.3388	0.3133	0.3332	3548156	0.3332	up	up	correct
TLIS.US	Talis Biomedical Corporation	20211013	5.82	5.99	5.7	5.76	110200	5.76	down	up	incorrect
TLMD.US	SOC Telemed Inc	20211013	1.99	2.11	1.96	2.04	378100	2.04	up	down	incorrect
TLMDW.US	SOC Telemed Inc	20211013	0.355	0.355	0.3023	0.3066	24158	0.3066	down	down	correct
TLRY.US	Tilray Inc	20211013	10.34	10.54	10.2	10.29	10136900	10.29	down	down	correct
TLS.US	Telos Corporation	20211013	27.01	27.69	27.01	27.43	235600	27.43	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20211013	1.46	1.54	1.46	1.53	120700	1.53	up	up	correct
TMC.US	TMC the metals company Inc	20211013	3.65	3.739	3.53	3.6	2711400	3.6	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20211013	23.52	24.26	22.43	22.56	223400	22.56	down	up	incorrect
TMCWW.US	TMC the metals company Inc. Warrants	20211013	0.672	0.873	0.672	0.73	116300	0.73	up	up	correct
TMDI.US	Titan Medical Inc	20211013	1.5	1.52	1.47	1.5	218800	1.5
TMDX.US	TransMedics Group Inc	20211013	28.24	28.6	27.69	27.98	92300	27.98	down	down	correct
TMKR.US	Tastemaker Acquisition Corp	20211013	9.82	9.82	9.82	9.82	400	9.82
TMKRU.US	Tastemaker Acquisition Corp	20211013	10.1	10.1	10.1	10.1	500	10.1
TMKRW.US	Tastemaker Acquisition Corp	20211013	0.619	0.619	0.5874	0.61	23231	0.61	down	down	correct
TMPM.US	Turmeric Acquisition Corp	20211013	9.77	9.77	9.77	9.77	0	9.77
TMPMU.US	Turmeric Acquisition Corp	20211013	10.2	10.2	10.2	10.2	0	10.2
TMPMW.US	Turmeric Acquisition Corp	20211013	0.63	0.63	0.63	0.63	4467	0.63
TMTS.US	Spartacus Acquisition Corporation	20211013	10.119	10.13	10.11	10.11	131000	10.11	down	up	incorrect
TMTSU.US	Spartacus Acquisition Corporation	20211013	10.72	10.72	10.72	10.72	0	10.72
TMTSW.US	Spartacus Acquisition Corporation	20211013	1.39	1.4	1.37	1.37	9630	1.37	down	down	correct
TMUS.US	T	20211013	117.16	118.03	116	116.46	6845800	116.46	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20211013	130.61	133.25	130.48	132.78	388300	132.78	up	up	correct
TNGX.US	Bctg Acquisition Corp	20211013	13.91	14.04	13.51	13.92	59900	13.92	up	up	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20211013	7.62	7.62	7.62	7.62	0	7.62
TNXP.US	Tonix Pharmaceuticals Holding Corp	20211013	0.56	0.56	0.54	0.56	4955900	0.56
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20211013	18.91	19.245	18	18.41	93300	18.41	down	up	incorrect
TOMZ.US	TOMI Environmental Solutions Inc	20211013	1.38	1.38	1.26	1.32	281300	1.32	down	down	correct
TOPS.US	Top Ships Inc	20211013	1.64	1.65	1.56	1.6	595000	1.6	down	down	correct
TOUR.US	Tuniu Corporation	20211013	1.51	1.64	1.51	1.51	161900	1.51
TOWN.US	TowneBank	20211013	31.82	31.94	31.2875	31.81	121257	31.6106	down	down	correct
TPBAU.US	TPB Acquisition Corporation I Unit	20211013	9.87	9.87	9.87	9.87	0	9.87
TPGY.US	WT	20211013	10.59	10.64	10.44	10.51	397779	10.51	down	down	correct
TPIC.US	TPI Composites Inc	20211013	35.56	35.9	34.05	34.92	781200	34.92	down	down	correct
TPST.US	Tempest Therapeutics Inc	20211013	15.24	15.24	14.66	14.89	8800	14.89	down	down	correct
TPTX.US	Turning Point Therapeutics Inc	20211013	45.7	47.47	45.7	47.03	385100	47.03	up	down	incorrect
TREE.US	LendingTree Inc	20211013	137.33	148.34	137.33	148.32	492800	148.32	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20211013	24.94	25.42	24.83	25.01	226900	25.01	up	down	incorrect
TRIB.US	Trinity Biotech plc	20211013	2.2	2.23	2.2	2.2	54200	2.2
TRIL.US	Trillium Therapeutics Inc	20211013	17.6	17.68	17.55	17.55	2859000	17.55	down	down	correct
TRIN.US	Trinity Capital Inc	20211013	16.15	16.35	16.06	16.3	60149	15.9675	up	up	correct
TRIP.US	TripAdvisor Inc	20211013	36.45	36.98	35.94	36.02	1217000	36.02	down	down	correct
TRIT.US	Triterras Inc	20211013	5.9	6.07	5.84	5.88	121238	5.88	down	down	correct
TRITW.US	Triterras Inc	20211013	0.96	1	0.96	0.9659	24877	0.9659	up	down	incorrect
TRKAW.US	Troika Media Group Inc	20211013	0.37	0.3949	0.37	0.39	1523	0.39	up	up	correct
TRMB.US	Trimble Inc	20211013	81.25	81.88	80.7	81.09	628900	81.09	down	down	correct
TRMD.US	TORM plc	20211013	7.64	7.796	7.6	7.77	6900	7.77	up	up	correct
TRMK.US	Trustmark Corporation	20211013	33.12	33.12	32.46	32.83	199170	32.5904	down	down	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20211013	18.72	18.78	18.472	18.73	78700	18.73	up	up	correct
TRNS.US	Transcat Inc	20211013	70.53	71.39	69.75	69.93	6700	69.93	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20211013	9.87	9.87	9.87	9.87	0	9.87
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20211013	10.1	10.1	10.1	10.1	0	10.1
TROO.US	TROOPS Inc	20211013	6	6.29	5.79	5.97	701000	5.97	down	down	correct
TROW.US	T. Rowe Price Group Inc	20211013	188.99	191.95	188.03	191.34	1416579	190.2525	up	up	correct
TRS.US	TriMas Corporation	20211013	32.79	32.81	31.46	31.64	85514	31.6023	down	up	incorrect
TRST.US	TrustCo Bank Corp NY	20211013	32.84	32.84	32.1607	32.42	39919	32.0698	down	down	correct
TRTN.US	PE	20211013	26.25	26.58	26.25	26.58	33774	26.2199	up	up	correct
TRUE.US	TrueCar Inc	20211013	4.23	4.3	4.161	4.27	137100	4.27	up	up	correct
TRUP.US	Trupanion Inc	20211013	85.03	90.04	85.03	89.9	257300	89.9	up	up	correct
TRVG.US	trivago N.V	20211013	2.68	2.68	2.53	2.57	670900	2.57	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20211013	1.33	1.41	1.31	1.31	847200	1.31	down	down	correct
TRVN.US	Trevena Inc	20211013	1.15	1.189	1.15	1.17	511200	1.17	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20211013	44.23	45.29	43.02	45.11	63900	45.11	up	up	correct
TSBK.US	Timberland Bancorp Inc	20211013	28.99	29.18	28.75	28.83	3149	28.618	down	down	correct
TSC.US	TriState Capital Holdings Inc	20211013	21.75	21.79	21.21	21.44	21900	21.44	down	down	correct
TSCBP.US	TriState Capital Holdings Inc	20211013	26.848	26.848	26.848	26.848	2700	26.4478
TSCO.US	Tractor Supply Company	20211013	194.32	195.86	193.12	194.94	592547	194.4978	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20211013	28.68	28.93	28.56	28.74	171000	28.74	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20211013	18.64	19.114	18.26	18.62	49100	18.62	down	down	correct
TSIB.US	Tishman Speyer Innovation Corp. II	20211013	9.78	9.8	9.78	9.8	12100	9.8	up	up	correct
TSIBU.US	Tishman Speyer Innovation Corp. II	20211013	9.934	9.934	9.934	9.934	200	9.934
TSIBW.US	Tishman Speyer Innovation Corp. II	20211013	0.84	0.84	0.7211	0.73	46551	0.73	down	down	correct
TSIFX.US	TSIFX	20211013	9.51	9.51	9.51	9.51	0	9.51
TSLA.US	Tesla Inc	20211013	810.47	815.41	805.78	811.08	14120100	811.08	up	up	correct
TSP.US	TuSimple Holdings Inc	20211013	37.96	39.07	37.28	38.59	1432100	38.59	up	up	correct
TSRI.US	TSR Inc	20211013	9.23	9.49	9.19	9.19	315700	9.19	down	down	correct
TTCF.US	Tattooed Chef Inc	20211013	18.13	18.3	17.95	18.07	970500	18.07	down	down	correct
TTD.US	The Trade Desk Inc	20211013	73.39	75.94	73.39	75.72	3857600	75.72	up	up	correct
TTEC.US	TTEC Holdings Inc	20211013	92.58	92.8	91.12	91.4	95100	91.4	down	down	correct
TTEK.US	Tetra Tech Inc	20211013	157.91	159.99	157.3991	159.8	124685	159.6269	up	up	correct
TTGT.US	TechTarget Inc	20211013	83.14	85.73	83.14	84.73	89200	84.73	up	up	correct
TTMI.US	TTM Technologies Inc	20211013	13.33	13.43	13.03	13.38	583500	13.38	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20211013	1.76	1.78	1.71	1.78	192500	1.78	up	up	correct
TTOO.US	T2 Biosystems Inc	20211013	0.87	0.89	0.862	0.881	709800	0.881	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20211013	7.97	8.2	7.83	8	38064	7.3742	up	up	correct
TTWO.US	Take	20211013	171.58	172.34	170.24	170.6	940700	170.6	down	down	correct
TUEM.US	Tuesday Morning Corporation	20211013	2.49	2.51	2.355	2.51	577500	2.51	up	up	correct
TUGC.US	TradeUP Global Corporation Class A Ordinary Shares	20211013	9.81	9.84	9.81	9.84	18200	9.84	up	down	incorrect
TUGCU.US	TradeUP Global Corporation	20211013	10.02	10.04	10.01	10.04	17300	10.04	up	up	correct
TUGCW.US	TradeUP Global Corporation Warrant	20211013	0.5801	0.5801	0.4901	0.53	9417	0.53	down	up	incorrect
TURN.US	180 Degree Capital Corp	20211013	7.18	7.21	7.1	7.21	9300	7.21	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20211013	3.23	3.35	3.18	3.3	84900	3.3	up	up	correct
TVAC.US	Thayer Ventures Acquisition Corporation	20211013	10.14	10.14	10.11	10.11	550600	10.11	down	up	incorrect
TVACU.US	Thayer Ventures Acquisition Corporation	20211013	10.73	10.73	10.73	10.73	0	10.73
TVACW.US	Thayer Ventures Acquisition Corporation	20211013	1.26	1.26	1.145	1.25	6300	1.25	down	down	correct
TVTX.US	Travere Therapeutics Inc	20211013	25.89	26.2	24.85	25.09	543771	25.09	down	down	correct
TVTY.US	Tivity Health Inc	20211013	23.97	24.2	23.69	24.18	172800	24.18	up	up	correct
TW.US	Tradeweb Markets Inc	20211013	82.95	84.36	82.495	83.22	363900	83.1516	up	up	correct
TWCB.US	Bilander Acquisition Corp. Class A Common Stock	20211013	9.671	9.671	9.671	9.671	561200	9.671
TWCBU.US	Bilander Acquisition Corp. Unit	20211013	9.91	9.91	9.91	9.91	0	9.91
TWCBW.US	Bilander Acquisition Corp. Warrant	20211013	0.9999	1	0.9999	0.9999	2800	0.9999
TWIN.US	Twin Disc Incorporated	20211013	11.13	11.2	11.02	11.1	4300	11.1	down	down	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20211013	25.32	26.19	25.1	26.09	360900	26.09	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20211013	9.86	9.86	9.86	9.86	0	9.86
TWLVW.US	Twelve Seas Investment Company II	20211013	0.65	0.65	0.65	0.65	2700	0.65
TWNK.US	Hostess Brands Inc	20211013	18.16	18.446	18.095	18.25	2049600	18.25	up	up	correct
TWNKW.US	Hostess Brands Inc	20211013	3.56	3.56	3.42	3.47	57500	3.47	down	down	correct
TWOU.US	2U Inc	20211013	33.1	34.08	33.1	33.68	486600	33.68	up	up	correct
TWST.US	Twist Bioscience Corporation	20211013	104	111.36	103.24	110.32	521900	110.32	up	up	correct
TXG.US	10x Genomics Inc	20211013	160	160.86	153.19	153.93	624100	153.93	down	down	correct
TXMD.US	TherapeuticsMD Inc	20211013	0.72	0.75	0.71	0.75	3532400	0.75	up	down	incorrect
TXN.US	Texas Instruments Incorporated	20211013	189.16	189.38	186.52	187.1	3797435	185.9547	down	down	correct
TXRH.US	Texas Roadhouse Inc	20211013	91.64	91.88	87.92	88.82	1171269	88.414	down	down	correct
TYHT.US	Shineco Inc	20211013	12.51	12.6	11.19	11.19	45800	11.19	down	down	correct
TYME.US	Tyme Technologies Inc	20211013	0.98	1.02	0.97	0.993	675300	0.993	up	down	incorrect
TYRA.US	Tyra Biosciences Inc	20211013	15.54	16.42	15.35	16.38	69300	16.38	up	up	correct
TZOO.US	Travelzoo	20211013	11.24	11.69	11.05	11.14	41600	11.14	down	down	correct
TZPS.US	TZP Strategies Acquisition Corp	20211013	9.75	9.77	9.73	9.77	5000	9.77	up	up	correct
TZPSU.US	TZP Strategies Acquisition Corp	20211013	9.91	9.91	9.9	9.9	12400	9.9	down	down	correct
TZPSW.US	TZP Strategies Acquisition Corp	20211013	0.54	0.54	0.5202	0.5202	18101	0.5202	down	down	correct
UAL.US	United Airlines Holdings Inc	20211013	49.37	49.41	47.46	47.88	13271500	47.88	down	up	incorrect
UBCP.US	United Bancorp Inc	20211013	15.1495	15.1495	14.9579	14.9579	429	14.8165	down	down	correct
UBFO.US	United Security Bancshares	20211013	7.925	8.03	7.86	7.92	16284	7.92	down	down	correct
UBOH.US	United Bancshares Inc	20211013	29.99	30	29.8507	29.8507	567	29.6348	down	down	correct
UBSI.US	United Bankshares Inc	20211013	36.05	36.1	35.3	35.8	371462	35.4393	down	down	correct
UBX.US	Unity Biotechnology Inc	20211013	2.44	2.468	2.39	2.42	195800	2.42	down	down	correct
UCBI.US	United Community Banks Inc	20211013	33.43	33.43	32.95	33.2	420483	33.0038	down	down	correct
UCBIO.US	United Community Banks Inc	20211013	27.85	27.85	27.69	27.69	900	27.2614	down	down	correct
UCL.US	uCloudlink Group Inc	20211013	3.89	4	3.84	3.97	22674	3.97	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20211013	42.67	43.34	42.41	42.63	258900	42.63	down	down	correct
UEIC.US	Universal Electronics Inc	20211013	46.54	46.89	45.75	46.04	59900	46.04	down	down	correct
UEPS.US	Net 1 UEPS Technologies Inc	20211013	4.79	4.95	4.78	4.95	69800	4.95	up	up	correct
UFCS.US	United Fire Group Inc	20211013	22.15	22.34	21.695	22.23	42555	22.0772	up	up	correct
UFPI.US	UFP Industries Inc	20211013	73.25	74.23	72.31	73.8	126497	73.6294	up	up	correct
UFPT.US	UFP Technologies Inc	20211013	64.25	64.52	63.05	63.34	6700	63.34	down	down	correct
UG.US	United	20211013	14.12	14.46	14.12	14.32	2702	14.32	up	up	correct
UGRO.US	urban	20211013	12.39	12.85	12.28	12.79	61943	12.79	up	up	correct
UHAL.US	AMERCO	20211013	694.28	696.65	683.5	696.65	35000	696.1608	up	up	correct
UIHC.US	United Insurance Holdings Corp	20211013	4.2	4.26	4.12	4.23	139928	4.1763	up	down	incorrect
UK.US	Ucommune International Ltd	20211013	0.95	1.09	0.92	0.9899	298586	0.9899	up	up	correct
UKOMW.US	Ucommune International Ltd	20211013	0.13	0.13	0.1197	0.1297	13674	0.1297	down	down	correct
ULBI.US	Ultralife Corporation	20211013	7	7.1	7	7.04	9500	7.04	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20211013	16.47	16.73	15.995	16.26	413000	16.26	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20211013	19.99	20.16	19.5565	19.84	21301	19.7295	down	down	correct
ULTA.US	Ulta Beauty Inc	20211013	387.96	397.5	385.86	395.31	662700	395.31	up	up	correct
UMBF.US	UMB Financial Corporation	20211013	99.8	102.33	97.725	99.32	83867	98.9711	down	up	incorrect
UMPQ.US	Umpqua Holdings Corporation	20211013	19.56	20.3	19.47	20.09	5794504	19.8868	up	up	correct
UNAM.US	Unico American Corporation	20211013	3.72	4.06	3.41	3.98	61900	3.98	up	up	correct
UNB.US	Union Bankshares Inc	20211013	32.01	32.15	32.01	32.1	1423	31.77	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20211013	2.65	2.8	2.65	2.74	36000	2.74	up	up	correct
UNIQX.US	UNIQX	20211013	28.1	28.1	28.1	28.1	0	28.1
UNIT.US	Uniti Group Inc	20211013	11.81	11.97	11.57	11.87	930227	11.7324	up	up	correct
UNTY.US	Unity Bancorp Inc	20211013	23.83	23.9	23.54	23.69	3298	23.5985	down	up	incorrect
UONE.US	Urban One Inc	20211013	8.77	8.98	8.49	8.61	252900	8.61	down	down	correct
UONEK.US	Urban One Inc	20211013	7.14	7.2	6.93	6.98	108700	6.98	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20211013	2.4	2.41	2.34	2.34	44600	2.34	down	up	incorrect
UPLD.US	Upland Software Inc	20211013	34.181	34.181	33.251	33.69	68312	33.69	down	down	correct
UPST.US	Upstart Holdings Inc	20211013	337.7	345.69	328.36	344.89	4122600	344.89	up	down	incorrect
UPTDU.US	TradeUP Acquisition Corp. Unit	20211013	10.07	10.07	10.07	10.07	0	10.07
UPWK.US	Upwork Inc	20211013	57.23	59.46	56.16	56.6	2758900	56.6	down	down	correct
URBN.US	Urban Outfitters Inc	20211013	29.89	30.12	29.43	30.09	1150700	30.09	up	up	correct
URGN.US	UroGen Pharma Ltd	20211013	16.97	17.33	16.865	17.24	38400	17.24	up	up	correct
UROY.US	Uranium Royalty Corp	20211013	4.7	4.95	4.49	4.94	2344200	4.94	up	up	correct
USAK.US	USA Truck Inc	20211013	16.19	16.19	15.78	15.87	31500	15.87	down	up	incorrect
USAP.US	Universal Stainless & Alloy Products Inc	20211013	10.07	10.2	10.07	10.14	5600	10.14	up	up	correct
USAU.US	U.S. Gold Corp	20211013	9.91	10.2	9.91	9.99	46800	9.99	up	up	correct
USCB.US	US Century Bank	20211013	12.532	12.56	12.532	12.56	600	12.56	up	up	correct
USEG.US	U.S. Energy Corp	20211013	3.96	4.02	3.81	3.99	301300	3.99	up	up	correct
USIO.US	Usio Inc	20211013	5.95	5.99	5.8	5.89	42900	5.89	down	down	correct
USLM.US	United States Lime & Minerals Inc	20211013	113.5	114.5	112.69	112.8	4158	112.6697	down	up	incorrect
USQIX.US	USQ Core Real Estate Fund	20211013	26.71	26.71	26.71	26.71	0	26.71
USQSX.US	USQ Core Real Estate Fund	20211013	26.74	26.74	26.74	26.74	0	26.74
USWS.US	U.S. Well Services Inc	20211013	2.9507	2.98	2.7818	2.89	2416573	2.89	down	up	incorrect
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20211013	0.1401	0.1514	0.1401	0.144	86382	0.144	up	up	correct
UTHR.US	United Therapeutics Corporation	20211013	190.88	191.87	185.66	186.09	247800	186.09	down	down	correct
UTMD.US	Utah Medical Products Inc	20211013	90.735	90.735	90.0101	90.4	4753	88.7713	down	down	correct
UTME.US	United Time Technology Co. Ltd	20211013	5.6	5.65	5.4	5.56	67200	5.56	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20211013	1.14	1.15	1.12	1.12	8400	1.12	down	down	correct
UVSP.US	Univest Financial Corporation	20211013	28.58	28.65	27.92	28.19	42680	28.0053	down	down	correct
UXIN.US	Uxin Limited	20211013	2.65	2.66	2.55	2.63	1181000	2.63	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20211013	35.25	35.6	34.25	34.75	2265	34.4581	down	down	correct
VACC.US	Vaccitech plc	20211013	14.525	15.3	14.5	14.94	3000	14.94	up	up	correct
VALN.US	Valneva SE	20211013	28.21	28.333	27.37	27.57	19000	27.57	down	down	correct
VALU.US	Value Line Inc	20211013	31.77	32.87	31.6312	32.65	19803	32.4265	up	up	correct
VAQC.US	Vector Acquisition Corporation II	20211013	9.78	9.78	9.75	9.75	600	9.75	down	down	correct
VBFC.US	Village Bank and Trust Financial Corp	20211013	50.05	51.0001	50.05	51.0001	337	50.8726	up	up	correct
VBIV.US	VBI Vaccines Inc	20211013	3.07	3.14	3	3.06	1176900	3.06	down	down	correct
VBLT.US	Vascular Biogenics Ltd	20211013	2.17	2.177	2.12	2.17	61000	2.17
VBNK.US	VersaBank Common Shares	20211013	11.7	11.76	11.22	11.65	18932	11.65	down	down	correct
VBTX.US	Veritex Holdings Inc	20211013	39.88	41.22	39.33	39.97	100800	39.7857	up	down	incorrect
VC.US	Visteon Corporation	20211013	102.93	106.09	102.18	104.49	267400	104.49	up	up	correct
VCEL.US	Vericel Corporation	20211013	48.87	49.47	47.86	49.43	203600	49.43	up	up	correct
VCKA.US	Vickers Vantage Corp. I	20211013	10	10.03	10	10.02	6100	10.02	up	up	correct
VCKAU.US	Vickers Vantage Corp. I	20211013	10.26	10.26	10.26	10.26	0	10.26
VCMIX.US	Versus Capital Multi	20211013	29.43	29.43	29.43	29.43	0	29.43
VCNX.US	Vaccinex Inc	20211013	2.1	2.13	2.06	2.1	13400	2.1
VCRRX.US	Versus Capital Real Assets Fund LLC	20211013	26.37	26.37	26.37	26.37	0	26.1828
VCTR.US	Victory Capital Holdings Inc	20211013	36.06	36.41	35.92	36.19	36680	36.0187	up	up	correct
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20211013	9.73	9.77	9.73	9.76	16700	9.76	up	down	incorrect
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20211013	10.13	10.13	9.99	10	159200	10	down	down	correct
VCXAW.US	10X Capital Venture Acquisition Corp. II Warrant	20211013	0.85	0.86	0.77	0.825	10158	0.825	down	down	correct
VCYT.US	Veracyte Inc	20211013	43.12	44.01	42.765	43.85	280300	43.85	up	down	incorrect
VECO.US	Veeco Instruments Inc	20211013	23	23.59	23	23.11	235700	23.11	up	up	correct
VECT.US	VectivBio Holding AG	20211013	6.1	6.319	6.1	6.319	2700	6.319	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20211013	3.71	3.762	3.539	3.715	43700	3.715	up	up	correct
VELO.US	Velocity Acquisition Corp	20211013	9.86	9.882	9.83	9.87	47800	9.87	up	up	correct
VELOU.US	Velocity Acquisition Corp	20211013	10.03	10.1	10.03	10.1	1500	10.1	up	up	correct
VELOW.US	Velocity Acquisition Corp	20211013	0.63	0.67	0.6201	0.6253	59310	0.6253	down	down	correct
VENA.US	Venus Acquisition Corporation	20211013	10.02	10.024	10.02	10.02	7400	10.02
VENAR.US	Venus Acquisition Corporation	20211013	0.49	0.49	0.49	0.49	50012	0.49
VENAU.US	Venus Acquisition Corporation	20211013	10.792	10.792	10.792	10.792	0	10.792
VENAW.US	Venus Acquisition Corporation	20211013	0.35	0.36	0.3154	0.3244	75608	0.3244	down	down	correct
VEON.US	VEON Ltd	20211013	2.31	2.32	2.25	2.27	4150500	2.27	down	down	correct
VERA.US	Vera Therapeutics Inc	20211013	17.3	18.5	16.36	17.63	36600	17.63	up	down	incorrect
VERB.US	Verb Technology Company Inc	20211013	2.09	2.21	2.08	2.16	1543800	2.16	up	up	correct
VERBW.US	Verb Technology Company Inc	20211013	0.8078	0.8078	0.7503	0.8	9666	0.8	down	down	correct
VERI.US	Veritone Inc	20211013	23.05	23.73	22.9	23.3	139800	23.3	up	up	correct
VERO.US	Venus Concept Inc	20211013	2.07	2.106	2	2	107700	2	down	down	correct
VERU.US	Veru Inc	20211013	8.57	8.9	8.52	8.8	471500	8.8	up	up	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20211013	44.48	44.96	41.66	43.05	353900	43.05	down	down	correct
VERX.US	Vertex Inc	20211013	19.52	19.865	19.38	19.6	121700	19.6	up	up	correct
VERY.US	Vericity Inc	20211013	9.12	9.12	8.77	8.77	900	8.77	down	down	correct
VEV.US	Vicinity Motor Corp. Common Stock	20211013	5.67	5.76	5.43	5.58	50500	5.58	down	down	correct
VFF.US	Village Farms International Inc	20211013	8	8.17	7.94	7.98	379900	7.98	down	down	correct
VFLEX.US	VFLEX	20211013	27.82	27.82	27.82	27.82	0	27.7036
VG.US	Vonage Holdings Corp	20211013	15.57	15.98	15.55	15.7	1159200	15.7	up	up	correct
VIA.US	Via Renewables Inc	20211013	10.96	11.07	10.81	11.05	87384	10.8761	up	up	correct
VIAC.US	ViacomCBS Inc	20211013	39.16	39.58	38.985	39.37	7719290	39.0585	up	down	incorrect
VIACA.US	ViacomCBS Inc	20211013	41.98	42.39	41.76	42.21	29860	41.9079	up	up	correct
VIACP.US	ViacomCBS Inc	20211013	64.63	65.35	64.25	64.5	50600	62.7856	down	down	correct
VIASP.US	Via Renewables Inc	20211013	25.165	25.245	25	25.18	3700	25.18	up	down	incorrect
VIAV.US	Viavi Solutions Inc	20211013	15.05	15.18	15.01	15.08	655800	15.08	up	up	correct
VICR.US	Vicor Corporation	20211013	143.22	145.43	142.14	144.96	73500	144.96	up	up	correct
VIEW.US	View Inc	20211013	5.15	5.15	5.015	5.1	361700	5.1	down	down	correct
VIEWW.US	View Inc	20211013	0.9199	0.9497	0.89	0.92	17151	0.92	up	up	correct
VIIAU.US	7GC & Co. Holdings Inc	20211013	10.03	10.04	10.02	10.03	353300	10.03
VIIAW.US	7GC & Co. Holdings Inc	20211013	0.6201	0.6313	0.58	0.6099	98522	0.6099	down	down	correct
VINC.US	Vincerx Pharma Inc	20211013	13.96	14.47	13.81	14.29	21200	14.29	up	up	correct
VINO.US	Gaucho Group Holdings Inc	20211013	3.19	3.241	3.025	3.04	52900	3.04	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20211013	13.82	13.89	13.51	13.8	82400	13.6014	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20211013	4.19	4.21	4.08	4.17	90700	4.17	down	down	correct
VIR.US	Vir Biotechnology Inc	20211013	41.17	41.4	39.89	40.52	955600	40.52	down	down	correct
VIRC.US	Virco Mfg. Corporation	20211013	3.41	3.43	3.41	3.41	5700	3.41
VIRI.US	Virios Therapeutics Inc	20211013	5	5	4.8	4.97	9100	4.97	down	down	correct
VIRT.US	Virtu Financial Inc	20211013	25.67	25.825	25.39	25.49	787596	25.2757	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20211013	7	7.06	6.83	7.03	157700	7.03	up	up	correct
VISL.US	Vislink Technologies Inc	20211013	1.71	1.75	1.7	1.73	1033600	1.73	up	up	correct
VITL.US	Vital Farms Inc	20211013	17.82	18.2	17.57	17.96	116000	17.96	up	up	correct
VIVE.US	Viveve Medical Inc	20211013	2.14	2.37	2.1	2.28	469700	2.28	up	up	correct
VIVO.US	Meridian Bioscience Inc	20211013	18.2	18.6	18.2	18.51	148400	18.51	up	up	correct
VJET.US	voxeljet AG	20211013	8.49	10	8.39	9.65	198400	9.65	up	down	incorrect
VKTX.US	Viking Therapeutics Inc	20211013	6.17	6.247	6.102	6.18	324400	6.18	up	up	correct
VLATU.US	Valor Latitude Acquisition Corp	20211013	9.91	9.91	9.91	9.91	0	9.91
VLATW.US	Valor Latitude Acquisition Corp. Warrant	20211013	0.6601	0.6601	0.6601	0.6601	2500	0.6601
VLCN.US	Volcon Inc. Common stock	20211013	8.49	8.63	6.91	7.82	704500	7.82	down	down	correct
VLDR.US	Velodyne Lidar Inc	20211013	6.2	6.47	6.18	6.38	2380900	6.38	up	up	correct
VLDRW.US	Velodyne Lidar Inc	20211013	1.415	1.43	1.41	1.42	17500	1.42	up	down	incorrect
VLGEA.US	Village Super Market Inc	20211013	22.39	22.55	22.03	22.14	16046	22.14	down	down	correct
VLN.US	WT	20211013	0.6502	0.8001	0.6187	0.67	176112	0.67	up	up	correct
VLON.US	Vallon Pharmaceuticals Inc	20211013	6.82	7.6	6.7	7.07	230300	7.07	up	up	correct
VLY.US	Valley National Bancorp	20211013	13.45	13.68	13.31	13.61	1371136	13.4996	up	up	correct
VLYPO.US	Valley National Bancorp	20211013	25.3	25.54	25.16	25.54	19448	25.1987	up	up	correct
VLYPP.US	Valley National Bancorp	20211013	28.73	29.405	28.6	28.75	6141	28.3739	up	up	correct
VMAC.US	Vistas Media Acquisition Company Inc	20211013	10.12	10.12	10.075	10.08	325400	10.08	down	down	correct
VMACU.US	Vistas Media Acquisition Company Inc	20211013	10.59	10.59	10.59	10.59	0	10.59
VMACW.US	Vistas Media Acquisition Company Inc	20211013	0.6801	0.6801	0.68	0.68	2235	0.68	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20211013	6.65	6.869	6.65	6.83	14300	6.83	up	up	correct
VMD.US	Viemed Healthcare Inc	20211013	5.55	5.67	5.47	5.65	74800	5.65	up	up	correct
VMEO.US	Vimeo Inc	20211013	29.46	30.76	29.25	30.41	3411600	30.41	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20211013	18.1	18.5	18.02	18.16	385900	18.16	up	up	correct
VNET.US	21Vianet Group Inc	20211013	16.03	16.95	16.02	16.93	535000	16.93	up	up	correct
VNO.US	PO	20211013	24.72	24.78	24.63	24.78	70973	24.4736	up	up	correct
VNOM.US	Viper Energy Partners LP	20211013	23.23	23.33	22.8	23.07	614929	22.6868	down	down	correct
VOD.US	Vodafone Group Plc	20211013	15.25	15.29	15.165	15.26	4787802	14.763	up	up	correct
VOR.US	Vor Biopharma Inc	20211013	13.95	15.22	13.95	14.66	78400	14.66	up	up	correct
VOSO.US	Virtuoso Acquisition Corp	20211013	9.94	9.95	9.94	9.95	83600	9.95	up	up	correct
VOSOU.US	Virtuoso Acquisition Corp	20211013	10.46	10.47	10.46	10.47	600	10.47	up	up	correct
VOSOW.US	Virtuoso Acquisition Corp	20211013	1.13	1.13	1.01	1.01	81498	1.01	down	up	incorrect
VOXX.US	VOXX International Corporation	20211013	10.68	11.36	10.06	10.19	633400	10.19	down	down	correct
VPCB.US	VPC Impact Acquisition Holdings II	20211013	9.87	9.894	9.87	9.89	62300	9.89	up	up	correct
VPCBU.US	VPC Impact Acquisition Holdings II	20211013	10.03	10.03	10.03	10.03	0	10.03
VPCBW.US	VPC Impact Acquisition Holdings II	20211013	1.31	1.3104	1.15	1.215	11979	1.215	down	down	correct
VQS.US	Viq Solutions Inc	20211013	2.41	2.55	2.37	2.51	346100	2.51	up	up	correct
VRA.US	Vera Bradley Inc	20211013	9.68	9.79	9.58	9.75	174000	9.75	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20211013	7.68	8.45	7.68	8.45	182800	8.45	up	up	correct
VRAY.US	ViewRay Inc	20211013	6.55	6.61	6.345	6.41	795800	6.41	down	up	incorrect
VRCA.US	Verrica Pharmaceuticals Inc	20211013	12.49	12.76	12.23	12.65	44300	12.65	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20211013	16.27	16.87	15.18	16.59	80654	16.59	up	up	correct
VREX.US	Varex Imaging Corporation	20211013	26.33	26.59	25.92	26.45	139100	26.45	up	up	correct
VRM.US	Vroom Inc	20211013	21.4	21.7	20.98	21.35	1610100	21.35	down	down	correct
VRME.US	VerifyMe Inc	20211013	3.7	3.8803	3.63	3.84	49900	3.84	up	down	incorrect
VRNA.US	Verona Pharma plc	20211013	4.59	4.91	4.59	4.86	51500	4.86	up	down	incorrect
VRNS.US	Varonis Systems Inc	20211013	60.58	62.02	60.37	61.66	528700	61.66	up	up	correct
VRNT.US	Verint Systems Inc	20211013	46.6	46.71	46.26	46.67	330900	46.67	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20211013	4.52	4.89	4.32	4.89	727700	4.89	up	up	correct
VRRM.US	Verra Mobility Corporation	20211013	14.73	14.875	14.42	14.65	540700	14.65	down	down	correct
VRSK.US	Verisk Analytics Inc	20211013	208.98	209.02	206.16	208.37	657418	208.1061	down	down	correct
VRSN.US	VeriSign Inc	20211013	205.21	210.58	205.21	209.97	403000	209.97	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20211013	313.27	313.27	306.77	310	25079	308.4968	down	up	incorrect
VRTX.US	Vertex Pharmaceuticals Incorporated	20211013	180.22	182.5	180.22	181.34	1088900	181.34	up	up	correct
VS.US	Versus Systems Inc	20211013	3.45	3.45	3.23	3.3302	24300	3.3302	down	down	correct
VSAT.US	Viasat Inc	20211013	57.56	57.67	56.71	57.17	173800	57.17	down	down	correct
VSEC.US	VSE Corporation	20211013	46.96	47.34	46.51	47.28	15096	47.2039	up	down	incorrect
VSLAX.US	Invesco Senior Loan Fund Class A	20211013	6.61	6.61	6.61	6.61	0	6.5653
VSLCX.US	Invesco Senior Loan Fund Class C	20211013	6.63	6.63	6.63	6.63	0	6.5933
VSLYX.US	If Inv Snr Fnd Y	20211013	6.61	6.61	6.61	6.61	0	6.5625
VSSYW.US	Versus Systems Inc	20211013	1.25	1.25	1.04	1.177	1800	1.177	down	down	correct
VSTA.US	Vasta Platform Limited	20211013	4.31	4.33	4.3	4.3	18733	4.3	down	down	correct
VSTM.US	Verastem Inc	20211013	2.75	2.78	2.64	2.75	808200	2.75
VTAQ.US	Ventoux CCM Acquisition Corp	20211013	9.94	9.94	9.94	9.94	12000	9.94
VTAQR.US	Ventoux CCM Acquisition Corp	20211013	0.18	0.1803	0.18	0.1803	22500	0.1803	up	up	correct
VTAQU.US	Ventoux CCM Acquisition Corp	20211013	10.12	10.12	10.12	10.12	0	10.12
VTAQW.US	Ventoux CCM Acquisition Corp	20211013	0.218	0.2246	0.2	0.22	20180	0.22	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20211013	2.52	2.56	2.44	2.49	601200	2.49	down	down	correct
VTIQ.US	VectoIQ Acquisition Corp. II	20211013	9.74	9.74	9.74	9.74	8300	9.74
VTIQU.US	VectoIQ Acquisition II Corp	20211013	9.91	9.91	9.91	9.91	0	9.91
VTIQW.US	VectoIQ Acquisition Corp. II	20211013	0.844	0.9	0.844	0.9	3200	0.9	up	up	correct
VTNR.US	Vertex Energy Inc	20211013	5.45	5.5	5.21	5.22	1109900	5.22	down	up	incorrect
VTRS.US	Viatris Inc	20211013	13.45	13.56	13.346	13.37	4642516	13.2576	down	up	incorrect
VTRU.US	Vitru Limited	20211013	15.75	16.42	15.5	15.51	15153	15.51	down	down	correct
VTSI.US	VirTra Inc	20211013	12.08	12.182	10.91	11.25	339900	11.25	down	down	correct
VTVT.US	vTv Therapeutics Inc	20211013	1.5	1.52	1.46	1.52	1285600	1.52	up	up	correct
VUZI.US	Vuzix Corporation	20211013	9.94	10.22	9.84	10.04	704400	10.04	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20211013	3.52	3.73	3.51	3.66	143700	3.66	up	up	correct
VVPR.US	VivoPower International PLC	20211013	5.5	5.5	5.15	5.27	75700	5.27	down	down	correct
VWE.US	Vintage Wine Estates Inc	20211013	9.85	10	9.62	9.95	148200	9.95	up	down	incorrect
VWTR.US	Vidler Water Resources Inc	20211013	11.27	11.31	11.08	11.24	73400	11.24	down	up	incorrect
VXRT.US	Vaxart Inc	20211013	6.77	6.98	6.72	6.89	2908400	6.89	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20211013	4.61	4.83	4.39	4.53	3761500	4.53	down	up	incorrect
VYNE.US	VYNE Therapeutics Inc	20211013	1.26	1.3	1.23	1.3	197800	1.3	up	up	correct
VYNT.US	Vyant Bio Inc	20211013	2.27	2.3	2.24	2.28	33400	2.28	up	down	incorrect
WABC.US	Westamerica Bancorporation	20211013	54.9	54.94	53.84	54.18	60457	53.7734	down	down	correct
WAFD.US	Washington Federal Inc	20211013	34.7	34.78	34.14	34.73	380257	34.5105	up	up	correct
WAFDP.US	Washington Federal Inc	20211013	26.45	26.62	26.38	26.54	18000	26.2319	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20211013	6.13	6.21	5.88	6.01	180500	6.01	down	down	correct
WAL.US	PA	20211013	25.8	25.955	25.8	25.94	59678	25.94	up	up	correct
WALD.US	Waldencast Acquisition Corp	20211013	9.75	9.75	9.7	9.75	7700	9.75
WALDU.US	Waldencast Acquisition Corp	20211013	10.15	10.15	10.15	10.15	0	10.15
WALDW.US	Waldencast Acquisition Corp	20211013	0.81	0.81	0.76	0.77	1000	0.77	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20211013	54.8	54.9	54.175	54.8	24652	54.2784
WATT.US	Energous Corporation	20211013	2.03	2.15	2.02	2.12	1154700	2.12	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20211013	6.67	7	6.62	7	26300	7	up	up	correct
WB.US	Weibo Corporation	20211013	49.06	49.39	48.72	49.39	441700	49.39	up	down	incorrect
WBA.US	Walgreens Boots Alliance Inc	20211013	47.58	47.68	46.81	47.26	5982744	46.7992	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20211013	58.86	60.45	58.86	60.41	218600	60.41	up	up	correct
WDAY.US	Workday Inc	20211013	262.72	273.55	262.61	266.6	2510400	266.6	up	down	incorrect
WDC.US	Western Digital Corporation	20211013	54.61	55.66	54.06	54.21	2943500	54.21	down	down	correct
WDFC.US	WD	20211013	230.12	230.83	228.4	229.45	55102	228.73	down	down	correct
WE.US	WT	20211013	1.93	1.94	1.85	1.94	32063	1.94	up	up	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20211013	13.7	13.7	13.7	13.7	0	13.7
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20211013	14.44	14.44	14.44	14.44	0	14.44
WEJO.US	Wejo Group Limited Common Shares	20211013	9.94	9.95	9.94	9.95	83600	9.95	up	up	correct
WEN.US	The Wendy's Company	20211013	21.69	22.03	21.44	22.01	3184649	21.8856	up	up	correct
WERN.US	Werner Enterprises Inc	20211013	43.11	43.15	42.44	42.61	422180	42.5027	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20211013	14.33	14.33	14.33	14.33	0	14.33
WETF.US	WisdomTree Investments Inc	20211013	5.42	5.45	5.305	5.42	773083	5.3961
WEYS.US	Weyco Group Inc	20211013	22.55	22.99	22.41	22.99	3688	22.99	up	up	correct
WFC.US	PD	20211013	24.72	24.98	24.72	24.96	169227	24.6894	up	down	incorrect
WFCF.US	Where Food Comes From Inc	20211013	13.15	13.15	13.15	13.15	700	13.15
WFCPX.US	Wells Fargo & Co Non	20211013	20.14	20.14	20.14	20.14	0	20.14
WFRD.US	Weatherford International plc Ordinary Shares	20211013	23.5	24.2	22.86	24.06	298700	24.06	up	down	incorrect
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20211013	26.271	26.32	26.232	26.32	4100	26.32	up	up	correct
WHF.US	WhiteHorse Finance Inc	20211013	15.87	15.95	15.85	15.9	44515	15.408	up	up	correct
WHFBZ.US	WHFBZ	20211013	25.29	25.41	25.27	25.38	2550	24.9794	up	up	correct
WHLM.US	Wilhelmina International Inc	20211013	5.61	5.97	5.61	5.88	32300	5.88	up	up	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20211013	2.83	2.85	2.75	2.76	32300	2.76	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20211013	15.92	15.921	15.35	15.45	36100	15.45	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20211013	8	9.01	8	9.01	3000	9.01	up	up	correct
WILC.US	G. Willi	20211013	20.45	20.65	20.45	20.65	900	20.65	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20211013	3.93	4.025	3.89	3.96	1135000	3.96	up	up	correct
WINA.US	Winmark Corporation	20211013	209.58	211.16	209.58	210.25	3324	203.8214	up	up	correct
WING.US	Wingstop Inc	20211013	166.73	168.75	163.28	168.62	389127	168.4474	up	up	correct
WINT.US	Windtree Therapeutics Inc	20211013	2.29	2.34	2.23	2.27	392700	2.27	down	up	incorrect
WINV.US	WinVest Acquisition Corp. Common Stock	20211013	9.8	9.83	9.79	9.83	278100	9.83	up	up	correct
WINVR.US	WinVest Acquisition Corp. Right	20211013	0.24	0.24	0.219	0.22	141945	0.22	down	down	correct
WINVU.US	WinVest Acquisition Corp Unit	20211013	10.21	10.21	10.21	10.21	25700	10.21
WINVW.US	WinVest Acquisition Corp. Warrant	20211013	0.2	0.205	0.2	0.2	45266	0.2
WIRE.US	Encore Wire Corporation	20211013	104.06	105.43	102.12	103.37	124800	103.37	down	down	correct
WISA.US	Summit Wireless Technologies Inc	20211013	2.61	2.64	2.56	2.57	144100	2.57	down	down	correct
WISH.US	ContextLogic Inc	20211013	5.1	5.27	5.02	5.18	19643400	5.18	up	up	correct
WIX.US	Wix.com Ltd	20211013	184.33	187.84	183	187.74	412100	187.74	up	up	correct
WKEY.US	WISeKey International Holding AG	20211013	5.96	6.4	5.89	6.16	497400	6.16	up	up	correct
WKHS.US	Workhorse Group Inc	20211013	6.45	6.79	6.33	6.68	7362700	6.68	up	up	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20211013	24.09	24.96	23.41	24.28	183400	24.28	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20211013	6.19	6.21	5.75	5.92	378500	5.92	down	down	correct
WKSPW.US	Worksport Ltd. Warrant	20211013	1.65	1.7	1.53	1.54	11660	1.54	down	down	correct
WLDN.US	Willdan Group Inc	20211013	33.69	34.04	33.28	34.04	16300	34.04	up	down	incorrect
WLFC.US	Willis Lease Finance Corporation	20211013	39.32	39.32	37.86	38.59	3700	38.59	down	down	correct
WLTW.US	Willis Towers Watson Public Limited Company	20211013	242.17	244.61	239.84	243.95	970569	243.1315	up	up	correct
WMG.US	Warner Music Group Corp	20211013	46.51	47.3	45.39	46.53	999992	46.3688	up	up	correct
WMPN.US	William Penn Bancorporation	20211013	12.41	12.41	12.21	12.3	26600	12.3	down	down	correct
WNEB.US	Western New England Bancorp Inc	20211013	8.82	9.01	8.76	8.85	31801	8.804	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20211013	3.65	3.97	3.6	3.83	103446	3.83	up	down	incorrect
WOOF.US	Petco Health and Wellness Company Inc	20211013	22.27	22.4	21.83	22.38	475900	22.38	up	down	incorrect
WORX.US	SCWorx Corp	20211013	2.01	2.28	2.01	2.24	1718200	2.24	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20211013	3.45	3.58	3.42	3.48	1279700	3.48	up	up	correct
WRAP.US	Wrap Technologies Inc	20211013	5.94	6.15	5.833	6.12	162600	6.12	up	up	correct
WRLD.US	World Acceptance Corporation	20211013	199.49	199.49	191	191.7	12700	191.7	down	down	correct
WSBC.US	WesBanco Inc	20211013	36.28	37.15	36.1	37.13	307759	36.769	up	up	correct
WSBCP.US	WesBanco Inc	20211013	28.31	28.88	28.31	28.8	9500	28.3793	up	up	correct
WSBF.US	Waterstone Financial Inc	20211013	20.51	20.51	20.19	20.37	69196	20.37	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20211013	31.89	32.34	31.44	32.21	1984900	32.21	up	up	correct
WSFS.US	WSFS Financial Corporation	20211013	54.42	54.51	53.23	54.11	187374	53.9792	down	down	correct
WSTG.US	Wayside Technology Group Inc	20211013	27	27.11	26.69	27.11	1938	26.966	up	up	correct
WTBA.US	West Bancorporation Inc	20211013	31.12	31.1305	30.15	30.54	21821	30.323	down	down	correct
WTER.US	The Alkaline Water Company Inc	20211013	1.62	1.635	1.56	1.59	1318900	1.59	down	down	correct
WTFC.US	Wintrust Financial Corporation	20211013	82.2	83.06	80.87	82.74	227994	82.4617	up	down	incorrect
WTFCM.US	Wintrust Financial Corporation	20211013	27.3056	27.6364	27.21	27.6364	5261	27.2266	up	up	correct
WTFCP.US	Wintrust Financial Corporation	20211013	28.09	28.55	28.09	28.1	9100	27.6674	up	up	correct
WTRH.US	Waitr Holdings Inc	20211013	1.11	1.36	1.1	1.27	170270300	1.27	up	up	correct
WTW.US	Weight Watchers International Inc	20211013	18.34	18.86	18.28	18.8	10035	18.8	up	up	correct
WVE.US	Wave Life Sciences Ltd	20211013	4.74	4.82	4.66	4.72	104800	4.72	down	up	incorrect
WVFC.US	WVS Financial Corp	20211013	15.6	15.6	15.56	15.5802	1914	15.4816	down	up	incorrect
WVVI.US	Willamette Valley Vineyards Inc	20211013	14.6	14.75	14.41	14.45	19400	14.45	down	up	incorrect
WVVIP.US	Willamette Valley Vineyards Inc	20211013	7.08	7.0809	7.08	7.0809	334	6.8574	up	up	correct
WW.US	WW International Inc	20211013	18.38	18.88	18.21	18.82	852600	18.82	up	up	correct
WWD.US	Woodward Inc	20211013	114.41	115.71	113.65	115.44	158834	115.2832	up	up	correct
WYNN.US	Wynn Resorts Limited	20211013	91.14	92.49	90.23	92.44	3645700	92.44	up	up	correct
XAIR.US	Beyond Air Inc	20211013	11.22	11.59	11.05	11.36	268300	11.36	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20211013	1.85	1.88	1.8	1.86	529400	1.86	up	up	correct
XBIOW.US	Xenetic Biosciences Inc	20211013	2.16	2.16	2.16	2.16	0	2.16
XBIT.US	XBiotech Inc	20211013	12.79	13.03	12.72	12.92	49500	12.92	up	up	correct
XCAPX.US	ACAP Strategic Fund	20211013	24.92	24.92	24.92	24.92	0	24.92
XCBFX.US	Capstone Church Bond Fund	20211013	10.58	10.58	10.58	10.58	0	10.58
XCLIX.US	XCLIX	20211013	10.6	10.6	10.6	10.6	0	10.5541
XCUR.US	Exicure Inc	20211013	1.18	1.22	1.18	1.2	337700	1.2	up	down	incorrect
XCWPX.US	ACAP Strategic Fund Class W Shares	20211013	18.48	18.48	18.48	18.48	0	18.48
XEL.US	Xcel Energy Inc	20211013	63.89	64.49	63.09	64.39	4936835	63.9511	up	down	incorrect
XELA.US	Exela Technologies Inc	20211013	1.68	1.73	1.63	1.71	7144500	1.71	up	up	correct
XELB.US	Xcel Brands Inc	20211013	1.3	1.319	1.28	1.3	28700	1.3
XENE.US	Xenon Pharmaceuticals Inc	20211013	31.64	32.55	31.12	31.98	601900	31.98	up	up	correct
XENT.US	Intersect ENT Inc	20211013	27.21	27.25	27.18	27.22	244100	27.22	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20211013	2.12	2.13	2.02	2.04	1492400	2.04	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20211013	5.42	5.5	5.35	5.44	74500	5.44	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20211013	831.96	831.96	831.96	831.96	0	805.2352
XGN.US	Exagen Inc	20211013	12.4	12.71	12.3	12.71	10200	12.71	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20211013	8.57	8.57	8.57	8.57	0	8.57
XLNX.US	Xilinx Inc	20211013	157.46	162.95	157.46	161.65	1754060	161.3481	up	up	correct
XLRN.US	Acceleron Pharma Inc	20211013	173.75	174.3	172.23	172.59	1074500	172.59	down	down	correct
XM.US	Qualtrics International Inc	20211013	43.49	45.55	43.16	45.42	1995006	45.42	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20211013	57.41	58.48	57.038	58.32	121900	58.32	up	up	correct
XNCR.US	Xencor Inc	20211013	38.19	39.06	38.1	38.69	189600	38.69	up	up	correct
XNET.US	Xunlei Limited	20211013	2.83	2.861	2.71	2.82	262900	2.82	down	down	correct
XOG.US	Extraction Oil & Gas Inc	20211013	59.8	60.04	58.23	60.04	184800	60.04	up	up	correct
XOMA.US	XOMA Corporation	20211013	25.7	25.7	24.35	24.73	17638	24.73	down	down	correct
XOMAO.US	XOMA Corporation	20211013	26.047	26.178	26.047	26.178	2500	26.178	up	up	correct
XOMAP.US	XOMA Corporation	20211013	26.18	26.18	26.18	26.18	200	26.18
XONE.US	The ExOne Company	20211013	22.72	23	22.5	22.97	90700	22.97	up	down	incorrect
XOS.US	Xos Inc	20211013	4.87	4.92	4.71	4.79	525600	4.79	down	down	correct
XOSWW.US	Xos Equity Warrants	20211013	1.03	1.04	0.9702	0.99	17994	0.99	down	down	correct
XP.US	XP Inc	20211013	35.51	36.56	34.88	35	8765800	35	down	down	correct
XPAX.US	XPAC Acquisition Corp. Class A Ordinary Shares	20211013	9.67	9.705	9.67	9.67	39100	9.67
XPAXU.US	XPAC Acquisition Corp. Unit	20211013	9.83	9.85	9.83	9.85	42949	9.85	up	up	correct
XPAXW.US	XPAC Acquisition Corp. Warrant	20211013	0.5371	0.6	0.5209	0.6	7516	0.6	up	up	correct
XPDI.US	Power & Digital Infrastructure Acquisition Corp	20211013	10.18	10.3	10.13	10.25	535000	10.25	up	down	incorrect
XPDIU.US	Power & Digital Infrastructure Acquisition Corp	20211013	10.99	10.99	10.9	10.95	48200	10.95	down	down	correct
XPDIW.US	Power & Digital Infrastructure Acquisition Corp	20211013	3.15	3.15	2.92	2.97	97241	2.97	down	down	correct
XPEL.US	XPEL Inc	20211013	71.23	73.5	70.94	71.13	100900	71.13	down	down	correct
XPER.US	Xperi Holding Corporation	20211013	18.48	18.6	18.285	18.55	222295	18.55	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20211013	6.61	6.61	6.61	6.61	0	6.5869
XRAY.US	DENTSPLY SIRONA Inc	20211013	56.92	57.385	55.67	56.23	851546	56.1208	down	up	incorrect
XRTX.US	XORTX Therapeutics Inc. Common Stock	20211013	3.39	3.48	3.14	3.14	1991338	3.14	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20211013	20.56	20.715	20.125	20.25	1353614	20.0332	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20211013	10.97	10.97	10.97	10.97	0	10.9319
XSICX.US	Voya Senior Income Fund Class	20211013	10.95	10.95	10.95	10.95	0	10.9159
XSIIX.US	ING Senior Incm Fd	20211013	10.93	10.93	10.93	10.93	0	10.8889
XSILX.US	XSILX	20211013	10.12	10.12	10.12	10.12	0	10.12
XSIWX.US	ING Senior Incm Fd	20211013	10.98	10.98	10.98	10.98	0	10.9389
XSLCX.US	Invesco Senior Loan Fund Class	20211013	6.61	6.61	6.61	6.61	0	6.564
XSPA.US	XpresSpa Group Inc	20211013	1.45	1.48	1.42	1.45	715900	1.45
XTLB.US	XTL Biopharmaceuticals Ltd	20211013	3.95	4.06	3.95	4.01	11200	4.01	up	down	incorrect
XXII.US	22nd Century Group Inc. Common Stock	20211013	2.97	2.975	2.89	2.94	524700	2.94	down	up	incorrect
YELL.US	Yellow Corporation	20211013	7.22	7.29	6.92	7.03	580400	7.03	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20211013	2.93	2.98	2.751	2.77	148300	2.77	down	down	correct
YI.US	111 Inc	20211013	5.71	5.81	5.58	5.73	111200	5.73	up	down	incorrect
YJ.US	Yunji Inc	20211013	0.725	0.74	0.7	0.7	161500	0.7	down	down	correct
YMAB.US	Y	20211013	27.41	27.7	26.86	27.49	58100	27.49	up	up	correct
YMTX.US	Yumanity Therapeutics Inc	20211013	9.81	10.02	9.67	9.82	99800	9.82	up	up	correct
YNDX.US	Yandex N.V	20211013	77.55	78.28	76.69	76.99	1363700	76.99	down	up	incorrect
YORW.US	The York Water Company	20211013	46.24	46.54	45.37	46.07	28551	45.8886	down	down	correct
YQ.US	17 Education & Technology Group Inc	20211013	3.42	3.56	3.36	3.54	361300	3.54	up	down	incorrect
YSAC.US	Yellowstone Acquisition Company	20211013	10.11	10.11	10.1	10.11	7700	10.11
YSACU.US	Yellowstone Acquisition Company	20211013	10.52	10.55	10.52	10.55	1000	10.55	up	up	correct
YSACW.US	Yellowstone Acquisition Company	20211013	0.9001	0.9448	0.8978	0.9228	54427	0.9228	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20211013	5.99	5.99	5.8	5.82	8600	5.82	down	down	correct
YTRA.US	Yatra Online Inc	20211013	1.98	2	1.951	1.99	76500	1.99	up	up	correct
YVR.US	Liquid Media Group Ltd	20211013	1.55	1.63	1.5	1.62	708000	1.62	up	up	correct
YY.US	JOYY Inc	20211013	57.4	58.27	56.54	57.76	645328	57.1693	up	up	correct
Z.US	Zillow Group Inc	20211013	92.93	94.99	92.515	94.43	2295400	94.43	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20211013	499.31	501.58	493.99	496.86	180700	496.86	down	up	incorrect
ZCMD.US	Zhongchao Inc	20211013	1.63	1.65	1.62	1.65	5700	1.65	up	up	correct
ZD.US	Ziff Davis Inc.	20211013	112.82	119.94	112.33	119.79	361300	119.79	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20211013	14.51	14.73	13.5	13.75	57800	13.75	down	up	incorrect
ZEST.US	Ecoark Holdings Inc. Common Stock	20211013	4.49	4.52	4.42	4.48	31200	4.48	down	down	correct
ZEUS.US	Olympic Steel Inc	20211013	25.71	25.75	24.883	25.57	37403	25.546	down	down	correct
ZG.US	Zillow Group Inc	20211013	92.73	94.64	92.47	94.01	300500	94.01	up	up	correct
ZGNX.US	Zogenix Inc	20211013	15.69	15.98	15.4	15.63	381600	15.63	down	down	correct
ZGYH.US	Yunhong International	20211013	10.28	10.28	10.265	10.27	9200	10.27	down	down	correct
ZGYHU.US	Yunhong International	20211013	9.9001	9.9001	9.9001	9.9001	0	9.9001
ZGYHW.US	Yunhong International	20211013	0.15	0.15	0.15	0.15	100	0.15
ZI.US	ZoomInfo Technologies Inc	20211013	63.63	65.4	63.41	65.38	3684300	65.38	up	up	correct
ZION.US	Zions Bancorporation National Association	20211013	62.74	62.74	60.65	62.14	970558	61.7787	down	up	incorrect
ZIONL.US	ZIONL	20211013	27.29	27.39	27.29	27.3	3200	26.8654	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20211013	27.15	27.24	27.06	27.1	13300	26.6998	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20211013	25.2159	25.2159	25.2159	25.2159	278	24.9625
ZIOP.US	ZIOPHARM Oncology Inc	20211013	1.78	1.8	1.72	1.75	1476069	1.75	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20211013	4.27	4.29	3.86	4.04	501400	4.04	down	down	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20211013	1.06	1.0704	0.9501	1.01	5747	1.01	down	down	correct
ZIXI.US	Zix Corporation	20211013	7.5	7.51	7.38	7.46	630900	7.46	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20211013	2.73	2.85	2.62	2.81	411600	2.81	up	up	correct
ZLAB.US	Zai Lab Limited	20211013	100.61	102.83	99.53	102.11	591700	102.11	up	up	correct
ZM.US	Zoom Video Communications Inc	20211013	257.74	268.28	257.304	266.24	3764800	266.24	up	up	correct
ZNGA.US	Zynga Inc	20211013	7.37	7.52	7.29	7.43	15293300	7.43	up	up	correct
ZNTE.US	Zanite Acquisition Corp	20211013	10.12	10.13	10.12	10.13	15800	10.13	up	up	correct
ZNTEU.US	Zanite Acquisition Corp	20211013	10.53	10.53	10.515	10.52	3700	10.52	down	up	incorrect
ZNTEW.US	Zanite Acquisition Corp	20211013	0.865	0.871	0.85	0.871	3600	0.871	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20211013	79.66	81	77.66	78.76	199100	78.76	down	down	correct
ZS.US	Zscaler Inc	20211013	279.78	287.97	279.32	286.64	1960900	286.64	up	down	incorrect
ZSAN.US	Zosano Pharma Corporation	20211013	0.634	0.64	0.621	0.635	585000	0.635	up	up	correct
ZT.US	Zimmer Energy Transition Acquisition Corp. Class A Common Stock	20211013	9.68	9.71	9.67	9.681	10300	9.681	up	down	incorrect
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20211013	9.95	9.95	9.95	9.95	2400	9.95
ZTAQW.US	Zimmer Energy Transition Acquisition Corp. Warrants	20211013	0.8502	0.87	0.82	0.87	75839	0.87	up	up	correct
ZUMZ.US	Zumiez Inc	20211013	40.38	40.95	39.84	39.91	210000	39.91	down	down	correct
ZVO.US	Zovio Inc	20211013	2.37	2.41	2.33	2.39	65100	2.39	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20211013	10.09	10.09	10.02	10.02	1345067	10.02	down	down	correct
ZWRK.US	Z	20211013	9.74	9.74	9.74	9.74	0	9.74
ZWRKU.US	Z	20211013	9.91	9.92	9.91	9.92	300	9.92	up	up	correct
ZWRKW.US	Z	20211013	0.5804	0.5823	0.56	0.5823	15635	0.5823	up	up	correct
ZY.US	Zymergen Inc	20211013	11.21	11.84	11.2	11.66	326800	11.66	up	down	incorrect
ZYNE.US	Zynerba Pharmaceuticals Inc	20211013	4.11	4.15	4.05	4.12	1037767	4.12	up	down	incorrect
ZYXI.US	Zynex Inc	20211013	11.53	12.2	11.52	11.55	599800	11.55	up	up	correct