CollectAI

close-nasdaq_stocks

2021/10/28

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20211028	9.43	9.43	9.43	9.43	0	9.43
AACG.US	ATA Creativity Global	20211028	2.25	2.29	2.22	2.25	18800	2.25
AACIU.US	Armada Acquisition Corp. I Unit	20211028	9.95	9.95	9.95	9.95	0	9.95
AADI.US	Aadi Bioscience Inc	20211028	27.05	27.915	26.82	27.36	65600	27.36	up	up	correct
AAIDX.US	AAIDX	20211028	22.54	22.54	22.54	22.54	0	22.0394
AAL.US	American Airlines Group Inc	20211028	19.11	19.24	18.85	19.19	26506900	19.19	up	up	correct
AAME.US	Atlantic American Corporation	20211028	4.01	4.18	4.01	4.11	9400	4.11	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20211028	7.72	7.74	7.57	7.66	380400	7.66	down	down	correct
AAON.US	AAON Inc	20211028	69.54	71.76	69.54	71.52	76542	71.3467	up	down	incorrect
AAPL.US	Apple Inc	20211028	149.82	153.165	149.72	152.57	100077888	152.3477	up	up	correct
AATC.US	Image Sensing Systems Inc	20211028	6.79	6.9	6.75	6.75	20500	6.6356	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20211028	79.8	82.05	79.61	81.29	233100	81.29	up	up	correct
ABCB.US	Ameris Bancorp	20211028	52.91	53.96	52.89	53.65	253780	53.4899	up	up	correct
ABCL.US	AbCellera Biologics Inc	20211028	15.39	16.05	15.19	15.92	1239616	15.92	up	up	correct
ABCM.US	Abcam plc	20211028	23.04	23.27	22.97	23.23	25400	23.23	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20211028	0.85	0.85	0.79	0.81	1530700	0.81	down	down	correct
ABGI.US	ABG Acquisition Corp. I	20211028	9.78	9.78	9.78	9.78	1600	9.78
ABIO.US	ARCA biopharma Inc	20211028	2.57	2.66	2.55	2.62	6059300	2.62	up	up	correct
ABMD.US	Abiomed Inc	20211028	330	350.43	315.59	343.14	510300	343.14	up	up	correct
ABNB.US	Airbnb Inc	20211028	170.2	171.85	168.71	171.7	2143700	171.7	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20211028	14.71	14.84	14.235	14.4	45300	14.4	down	down	correct
ABR.US	PF	20211028	25.25	25.3	25.205	25.22	148221	25.22	down	down	correct
ABSI.US	Absci Corporation Common Stock	20211028	13.93	14.5	13.21	14.3	135000	14.3	up	up	correct
ABST.US	Absolute Software Corporation	20211028	11.2	11.5	11.16	11.28	32400	11.2063	up	down	incorrect
ABTX.US	Allegiance Bancshares Inc	20211028	39.27	40.705	37.06	38.66	57652	38.5516	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20211028	4.05	4.12	3.99	4.07	1323700	4.07	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20211028	2.36	2.58	2.35	2.56	160200	2.56	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20211028	17.42	18.12	17.4	18.11	965300	18.11	up	down	incorrect
ACAH.US	Atlantic Coastal Acquisition Corp	20211028	9.71	9.71	9.71	9.71	0	9.71
ACAHU.US	Atlantic Coastal Acquisition Corp	20211028	9.9	9.9	9.89	9.9	29500	9.9
ACAHW.US	Atlantic Coastal Acquisition Corp	20211028	0.59	0.61	0.575	0.6	52060	0.6	up	up	correct
ACAQ.US	UN	20211028	10.15	10.15	10.15	10.15	2407	10.15
ACB.US	Aurora Cannabis Inc	20211028	6.85	7	6.81	6.88	2371834	6.88	up	up	correct
ACBAU.US	Ace Global Business Acquisition Limited	20211028	10.5	10.5	10.5	10.5	0	10.5
ACBAW.US	Ace Global Business Acquisition Limited	20211028	0.4746	0.4999	0.4492	0.4499	21370	0.4499	down	down	correct
ACBI.US	Atlantic Capital Bancshares Inc	20211028	26.8	27.47	26.8	27.26	82500	27.26	up	up	correct
ACCD.US	Accolade Inc	20211028	39.47	40.25	39.23	40	463661	40	up	up	correct
ACER.US	Acer Therapeutics Inc	20211028	2.28	2.37	2.28	2.33	95069	2.33	up	up	correct
ACET.US	Adicet Bio Inc	20211028	8.75	8.9628	8.58	8.69	57988	8.69	down	down	correct
ACEV.US	ACE Convergence Acquisition Corp	20211028	9.92	9.95	9.92	9.94	69000	9.94	up	up	correct
ACEVU.US	ACE Convergence Acquisition Corp	20211028	10.32	10.32	10.32	10.32	100	10.32
ACEVW.US	ACE Convergence Acquisition Corp	20211028	0.91	0.9499	0.8502	0.9	20029	0.9	down	down	correct
ACGL.US	Arch Capital Group Ltd	20211028	42.9	43.1	41.64	42.04	1494500	42.04	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20211028	26.1	26.115	25.93	25.95	19800	25.6594	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20211028	25.96	25.99	25.95	25.99	10401	25.6465	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20211028	56.57	58.87	56.51	58.38	720600	58.38	up	up	correct
ACHL.US	Achilles Therapeutics plc	20211028	6.22	6.454	6.1	6.25	267664	6.25	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20211028	8.08	8.3	7.95	8.28	56300	8.28	up	up	correct
ACIU.US	AC Immune SA	20211028	6.52	6.67	6.41	6.61	624100	6.61	up	up	correct
ACIW.US	ACI Worldwide Inc	20211028	30.37	31.01	30.37	30.99	982548	30.99	up	up	correct
ACKIT.US	Ackrell SPAC Partners I Co	20211028	10.07	10.07	10.06	10.07	3500	10.07
ACKIU.US	Ackrell SPAC Partners I Co	20211028	10.49	10.52	10.49	10.52	1000	10.52	up	up	correct
ACKIW.US	Ackrell SPAC Partners I Co	20211028	0.5801	0.5801	0.5801	0.5801	590	0.5801
ACLS.US	Axcelis Technologies Inc	20211028	50.95	54.2	50.95	53.99	595200	53.99	up	up	correct
ACMR.US	ACM Research Inc	20211028	101.87	107.263	101.16	105.85	222900	105.85	up	down	incorrect
ACNB.US	ACNB Corporation	20211028	27.27	27.72	27.27	27.71	11851	27.4632	up	down	incorrect
ACOR.US	Acorda Therapeutics Inc	20211028	4.16	4.34	4.09	4.22	72000	4.22	up	up	correct
ACQR.US	Independence Holdings Corp	20211028	9.78	9.78	9.75	9.75	29200	9.75	down	down	correct
ACQRU.US	Independence Holdings Corp	20211028	9.99	9.99	9.97	9.98	33100	9.98	down	down	correct
ACQRW.US	Independence Holdings Corp	20211028	0.9801	0.9921	0.9801	0.9921	860	0.9921	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20211028	16.1	16.79	15.95	16.73	191300	16.73	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20211028	0.91	0.92	0.88	0.89	897900	0.89	down	down	correct
ACST.US	Acasti Pharma Inc	20211028	1.68	1.74	1.66	1.68	482400	1.68
ACT.US	Enact Holdings Inc. Common Stock	20211028	23.04	23.25	22.91	23.06	104400	21.8209	up	up	correct
ACTD.US	ArcLight Clean Transition Corp. II	20211028	9.77	9.77	9.76	9.76	800	9.76	down	down	correct
ACTDU.US	ArcLight Clean Transition Corp. II	20211028	10	10	10	10	0	10
ACTDW.US	ArcLight Clean Transition Corp. II	20211028	1.05	1.0899	1.04	1.05	13340	1.05
ACTG.US	Acacia Research Corporation	20211028	5.39	5.65	5.38	5.61	247500	5.61	up	up	correct
ACVA.US	ACV Auctions Inc	20211028	18.47	19.39	18.29	19.26	506400	19.26	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20211028	5.3	5.384	5.2	5.25	13700	5.25	down	down	correct
ADAG.US	Adagene Inc	20211028	11.79	11.82	11.13	11.13	26100	11.13	down	down	correct
ADALU.US	Anthemis Digital Acquisitions I Corp Unit	20211028	10.06	10.08	10.05	10.05	14538898	10.05	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20211028	5.03	5.225	5	5.19	324100	5.19	up	up	correct
ADBE.US	Adobe Inc	20211028	638	642.49	633.27	639.28	2085000	639.28	up	up	correct
ADC.US	PA	20211028	24.55	24.6	24.55	24.55	3559	24.4597
ADER.US	26 Capital Acquisition Corp	20211028	9.87	9.87	9.87	9.87	50800	9.87
ADERU.US	26 Capital Acquisition Corp	20211028	10.25	10.25	10.25	10.25	200	10.25
ADERW.US	26 Capital Acquisition Corp	20211028	0.831	0.831	0.79	0.8	90966	0.8	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20211028	6.45	6.67	6.41	6.52	274000	6.52	up	up	correct
ADGI.US	Adagio Therapeutics Inc. Common Stock	20211028	31.79	32.8	31.52	32.45	280800	32.45	up	up	correct
ADI.US	Analog Devices Inc	20211028	172.26	174.35	171.53	172.46	2781100	171.802	up	down	incorrect
ADIL.US	Adial Pharmaceuticals Inc	20211028	3.22	3.37	3.22	3.3	136900	3.3	up	up	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20211028	0.75	0.75	0.75	0.75	210	0.75
ADMA.US	ADMA Biologics Inc	20211028	1.37	1.38	1.33	1.34	2014300	1.34	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20211028	1.04	1.06	1.03	1.04	2896500	1.04
ADMS.US	Adamas Pharmaceuticals Inc	20211028	8.08	8.13	8.065	8.12	635500	8.12	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20211028	8.78	9.32	8.56	9.29	380600	9.29	up	up	correct
ADNWW.US	Advent Technologies Holdings Inc	20211028	1.59	1.69	1.51	1.68	173563	1.68	up	up	correct
ADOC.US	Edoc Acquisition Corp	20211028	10.16	10.17	10.16	10.17	3700	10.17	up	up	correct
ADOCR.US	Edoc Acquisition Corp	20211028	0.37	0.37	0.37	0.37	10100	0.37
ADOCW.US	Edoc Acquisition Corp	20211028	0.275	0.31	0.2513	0.295	22517	0.295	up	up	correct
ADP.US	Automatic Data Processing Inc	20211028	222.38	223.79	221.15	222.94	1428650	221.9504	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20211028	32.33	34.72	31.965	34.55	650700	34.55	up	down	incorrect
ADSK.US	Autodesk Inc	20211028	309.22	317.63	308.7	317.1	932000	317.1	up	up	correct
ADTN.US	ADTRAN Inc	20211028	18.06	18.33	18.06	18.21	151532	18.1324	up	up	correct
ADTX.US	Aditxt Inc	20211028	1.63	1.64	1.58	1.62	945800	1.62	down	down	correct
ADUS.US	Addus HomeCare Corporation	20211028	83.96	87.7	83.96	87.49	114800	87.49	up	down	incorrect
ADV.US	Advantage Solutions Inc	20211028	8.22	8.66	8.16	8.63	175100	8.63	up	down	incorrect
ADVM.US	Adverum Biotechnologies Inc	20211028	1.9	2.13	1.9	2.1	3172400	2.1	up	up	correct
ADVWW.US	Advantage Solutions Inc	20211028	1.76	1.82	1.76	1.81	22823	1.81	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20211028	7.7	7.94	7.7	7.94	600	7.94	up	up	correct
ADXS.US	Advaxis Inc	20211028	0.487	0.5	0.469	0.484	5017700	0.484	down	down	correct
AEAC.US	Authentic Equity Acquisition Corp	20211028	9.731	9.76	9.73	9.75	1700	9.75	up	up	correct
AEACU.US	Authentic Equity Acquisition Corp	20211028	10	10.05	10	10.05	300	10.05	up	up	correct
AEACW.US	Authentic Equity Acquisition Corp	20211028	0.68	0.698	0.68	0.698	3323	0.698	up	down	incorrect
AEAEU.US	AltEnergy Acquisition Corp. Unit	20211028	10	10	10	10	0	10
AEHAU.US	Aesther Healthcare Acquisition Corp Unit	20211028	10.16	10.166	10.16	10.16	22300	10.16
AEHL.US	Antelope Enterprise Holdings Limited	20211028	3.06	3.1	2.94	2.95	525100	2.95	down	up	incorrect
AEHR.US	Aehr Test Systems	20211028	20.28	22.48	19.85	22.07	2623900	22.07	up	up	correct
AEI.US	Alset EHome International Inc	20211028	1.95	2.14	1.93	2.05	3838400	2.05	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20211028	85.59	91.31	85.47	91.23	200563	91.1277	up	down	incorrect
AEL.US	PB	20211028	28.39	28.547	28.2	28.34	19411	28.34	down	down	correct
AEMD.US	Aethlon Medical Inc	20211028	3.36	3.43	3.36	3.37	123000	3.37	up	up	correct
AEP.US	American Electric Power Company Inc	20211028	84.3	85	83.52	84.71	2523804	83.9225	up	up	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20211028	49.33	49.47	49.07	49.47	12000	48.7044	up	up	correct
AEPPZ.US	American Electric Power Company Inc	20211028	50.85	51.35	50.73	51.12	63900	50.3556	up	up	correct
AERI.US	Aerie Pharmaceuticals Inc	20211028	9.79	10.23	9.55	10.19	598400	10.19	up	up	correct
AESE.US	Allied Esports Entertainment Inc	20211028	1.7	1.76	1.69	1.72	152300	1.72	up	up	correct
AEY.US	ADDvantage Technologies Group Inc	20211028	2.17	2.25	2.17	2.22	26400	2.22	up	up	correct
AEYE.US	AudioEye Inc	20211028	9.69	10.47	9.54	10.29	52000	10.29	up	down	incorrect
AEZS.US	Aeterna Zentaris Inc	20211028	0.58	0.62	0.58	0.6	1065000	0.6	up	down	incorrect
AFAQ.US	AF Acquisition Corp	20211028	9.74	9.74	9.74	9.74	0	9.74
AFAQU.US	AF Acquisition Corp	20211028	9.9	9.9	9.9	9.9	71300	9.9
AFAQW.US	AF Acquisition Corp	20211028	0.6151	0.6151	0.58	0.59	27930	0.59	down	down	correct
AFBI.US	Affinity Bancshares Inc	20211028	14.42	14.42	14.3623	14.3623	726	14.3623	down	down	correct
AFCG.US	AFC Gamma Inc	20211028	23.19	23.78	23.13	23.59	146900	23.0729	up	up	correct
AFIB.US	Acutus Medical Inc	20211028	7.91	8.17	7.75	8.16	111800	8.16	up	up	correct
AFIN.US	American Finance Trust Inc	20211028	8.47	8.54	8.39	8.53	474100	8.53	up	up	correct
AFINO.US	American Finance Trust Inc	20211028	26.475	26.5	26.41	26.42	5600	26.42	down	up	incorrect
AFINP.US	American Finance Trust Inc	20211028	26.53	26.85	26.48	26.63	15700	26.63	up	up	correct
AFMD.US	Affimed N.V	20211028	6.56	6.67	6.46	6.63	1225300	6.63	up	down	incorrect
AFRM.US	Affirm Holdings Inc	20211028	155.451	162.82	153.26	161.89	7325300	161.89	up	up	correct
AFYA.US	Afya Limited	20211028	17.27	18.1	16.86	17.74	89200	17.74	up	up	correct
AGBA.US	AGBA Acquisition Limited	20211028	10.95	10.95	10.95	10.95	200	10.95
AGBAR.US	AGBA Acquisition Limited	20211028	0.2701	0.3	0.27	0.3	2137	0.3	up	up	correct
AGBAU.US	AGBA Acquisition Limited	20211028	11.6	11.6	11.6	11.6	0	11.6
AGBAW.US	AGBA Acquisition Limited	20211028	0.3	0.3	0.25	0.2798	21425	0.2798	down	down	correct
AGCUU.US	Altimeter Growth Corp	20211028	13.85	14.14	12.8	13.12	35300	13.12	down	up	incorrect
AGCWW.US	Altimeter Growth Corp	20211028	3.74	3.74	3.32	3.56	102700	3.56	down	down	correct
AGEN.US	Agenus Inc	20211028	3.8	3.92	3.77	3.9	2829400	3.9	up	down	incorrect
AGFS.US	AgroFresh Solutions Inc	20211028	2.01	2.06	1.971	2.05	34100	2.05	up	up	correct
AGFY.US	Agrify Corporation	20211028	16.01	16.39	15.27	16.19	659100	16.19	up	up	correct
AGGR.US	Agile Growth Corp	20211028	9.72	9.72	9.72	9.72	0	9.72
AGGRU.US	Agile Growth Corp	20211028	9.88	9.88	9.88	9.88	0	9.88
AGGRW.US	Agile Growth Corp	20211028	0.775	0.775	0.775	0.775	120	0.775
AGIL.US	AgileThought Inc	20211028	7.66	8.25	7.62	8.08	99800	8.08	up	up	correct
AGILW.US	AgileThought Inc	20211028	0.9501	0.99	0.95	0.99	102725	0.99	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20211028	47.14	48.46	47.02	48.4	407900	48.4	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20211028	7.45	7.525	7.19	7.42	94500	7.42	down	down	correct
AGMH.US	AGM Group Holdings Inc	20211028	10.56	11.06	10.33	10.85	94700	10.85	up	up	correct
AGNC.US	AGNC Investment Corp	20211028	16.2	16.28	15.79	15.8	17153320	15.5586	down	down	correct
AGNCM.US	AGNC Investment Corp	20211028	25.63	25.76	25.54	25.55	10900	25.1255	down	up	incorrect
AGNCN.US	AGNC Investment Corp	20211028	25.41	25.53	25.4	25.41	49879	24.9808
AGNCO.US	AGNC Investment Corp	20211028	25.75	25.8	25.7	25.79	30800	25.3821	up	up	correct
AGNCP.US	AGNC Investment Corp.	20211028	25.35	25.4495	25.3411	25.35	23229	25.35
AGRI.US	AgriFORCE Growing Systems Ltd	20211028	2.815	3.36	2.647	3.04	9125200	3.04	up	down	incorrect
AGRIW.US	AgriFORCE Growing Systems Ltd. Warrant	20211028	0.764	0.99	0.695	0.78	138833	0.78	up	up	correct
AGRX.US	Agile Therapeutics Inc	20211028	0.797	0.81	0.77	0.795	1062100	0.795	down	down	correct
AGTC.US	Applied Genetic Technologies Corporation	20211028	2.58	2.63	2.56	2.62	322500	2.62	up	up	correct
AGYS.US	Agilysys Inc	20211028	42.06	43.2	40.28	42.82	232100	42.82	up	down	incorrect
AHCO.US	AdaptHealth Corp	20211028	25.66	27.07	25.66	26.86	911700	26.86	up	up	correct
AHPI.US	Allied Healthcare Products Inc	20211028	5.37	5.49	5.31	5.39	47000	5.39	up	down	incorrect
AIH.US	Aesthetic Medical International Holdings Group Limited	20211028	4.13	4.24	4.04	4.22	3200	4.22	up	up	correct
AIHS.US	Senmiao Technology Limited	20211028	0.66	0.74	0.66	0.73	3100500	0.73	up	down	incorrect
AIKI.US	AIkido Pharma Inc	20211028	0.88	0.89	0.85	0.87	3932000	0.87	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20211028	52.1	53.61	51.98	52.96	276040	52.8743	up	up	correct
AINV.US	Apollo Investment Corporation	20211028	13.35	13.48	13.29	13.47	245642	13.0915	up	up	correct
AIP.US	Arteris Inc. Common Stock	20211028	18.14	19.34	16.5	18.06	489970	18.06	down	down	correct
AIRG.US	Airgain Inc	20211028	11.39	11.571	11.06	11.23	48800	11.23	down	down	correct
AIRT.US	Air T Inc	20211028	26.53	27.93	26	27.21	13300	27.21	up	up	correct
AIRTP.US	Air T Inc	20211028	24.61	24.754	24.55	24.754	1200	24.2667	up	up	correct
AKAM.US	Akamai Technologies Inc	20211028	104.96	105.69	104.4	104.71	840000	104.71	down	up	incorrect
AKBA.US	Akebia Therapeutics Inc	20211028	2.7	2.85	2.7	2.84	1819000	2.84	up	up	correct
AKIC.US	Sports Ventures Acquisition Corp	20211028	9.79	9.79	9.79	9.79	0	9.79
AKICU.US	Sports Ventures Acquisition Corp	20211028	9.99	9.99	9.99	9.99	1900	9.99
AKICW.US	Sports Ventures Acquisition Corp	20211028	0.6999	0.7	0.6999	0.7	4000	0.7	up	up	correct
AKRO.US	Akero Therapeutics Inc	20211028	21.66	22.16	20.294	22.08	105100	22.08	up	up	correct
AKTS.US	Akoustis Technologies Inc	20211028	7.22	7.59	7.19	7.5	344400	7.5	up	up	correct
AKTX.US	Akari Therapeutics Plc	20211028	1.65	1.74	1.62	1.7	215400	1.7	up	up	correct
AKU.US	Akumin Inc	20211028	1.78	1.81	1.78	1.78	39000	1.78
AKUS.US	Akouos Inc	20211028	8.42	9.49	8.31	8.72	471100	8.72	up	up	correct
AKYA.US	Akoya Biosciences Inc	20211028	13.1	13.39	13.03	13.26	74000	13.26	up	up	correct
ALAC.US	Alberton Acquisition Corporation	20211028	11.58	11.6	11.55	11.57	34700	11.57	down	down	correct
ALACR.US	Alberton Acquisition Corporation RT	20211028	0.58	0.6148	0.58	0.6088	125708	0.6088	up	up	correct
ALACU.US	Alberton Acquisition Corporation	20211028	10.21	10.21	10.21	10.21	0	10.21
ALACW.US	Alberton Acquisition Corporation	20211028	0.437	0.437	0.3922	0.42	50144	0.42	down	down	correct
ALBO.US	Albireo Pharma Inc	20211028	28.71	29.13	28.59	29.09	132900	29.09	up	up	correct
ALCO.US	Alico Inc	20211028	35.56	35.76	35.36	35.57	84928	35.0906	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20211028	8.25	9.09	8.25	9	854600	9	up	up	correct
ALEC.US	Alector Inc	20211028	21.64	22.53	21.25	22.15	522100	22.15	up	up	correct
ALF.US	Alfi Inc	20211028	5.4	5.74	5.36	5.66	1464600	5.66	up	down	incorrect
ALFIW.US	Alfi Inc	20211028	2.43	2.73	2.4201	2.5	10371	2.5	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20211028	33.04	35.97	32.49	33.83	2037100	33.83	up	up	correct
ALGN.US	Align Technology Inc	20211028	658.39	662	607.28	631.8	1927900	631.8	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20211028	16.21	16.77	15.68	16.25	577300	16.25	up	up	correct
ALGT.US	Allegiant Travel Company	20211028	178	180.55	171.38	175.1	292700	175.1	down	down	correct
ALHC.US	Alignment Healthcare Inc	20211028	19.64	20.06	19.64	19.89	345800	19.89	up	up	correct
ALIM.US	Alimera Sciences Inc	20211028	4.23	4.9	4.2	4.53	52300	4.53	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20211028	1.11	1.17	1.11	1.13	11500	1.13	up	up	correct
ALKS.US	Alkermes plc	20211028	28.54	29.11	27.72	28.94	1541400	28.94	up	down	incorrect
ALKT.US	Alkami Technology Inc	20211028	28.7	30.1	28.47	29.88	302800	29.88	up	down	incorrect
ALLK.US	Allakos Inc	20211028	106.54	107.04	104.35	105	188100	105	down	up	incorrect
ALLO.US	Allogene Therapeutics Inc	20211028	15.94	17.31	15.88	17.15	1613500	17.15	up	up	correct
ALLT.US	Allot Ltd	20211028	14.58	14.79	14.53	14.72	37100	14.72	up	up	correct
ALNA.US	Allena Pharmaceuticals Inc	20211028	0.84	0.86	0.84	0.847	322600	0.847	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20211028	169.07	172.46	156.01	162.14	2766300	162.14	down	down	correct
ALOT.US	AstroNova Inc	20211028	16.19	16.65	16.12	16.3	2600	16.3	up	up	correct
ALPA.US	Alpha Healthcare Acquisition Corp. III Class A Common Stock	20211028	9.71	9.71	9.71	9.71	200	9.71
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20211028	9.94	9.9476	9.89	9.89	2902	9.89	down	down	correct
ALPAW.US	Alpha Healthcare Acquisition Corp. III Warrant	20211028	0.94	1.16	0.91	1	31420	1	up	up	correct
ALPN.US	Alpine Immune Sciences Inc	20211028	11.54	12.62	11.54	12.52	82000	12.52	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20211028	3.03	3.38	3.02	3.14	883700	3.14	up	down	incorrect
ALRM.US	Alarm.com Holdings Inc	20211028	80.71	83.36	80.71	83.14	137600	83.14	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20211028	0.87	0.88	0.851	0.858	535500	0.858	down	up	incorrect
ALRS.US	Alerus Financial Corporation	20211028	32.3	32.55	31.9	32.54	4340	32.3593	up	up	correct
ALT.US	Altimmune Inc	20211028	11.13	11.38	10.93	11.3	730900	11.3	up	up	correct
ALTM.US	Altus Midstream Company	20211028	64.76	64.76	61.87	62.44	71478	61.0759	down	up	incorrect
ALTO.US	Alto Ingredients Inc	20211028	5.16	5.44	5.1	5.41	2069900	5.41	up	down	incorrect
ALTR.US	Altair Engineering Inc	20211028	75.8	77.033	75.8	76.88	58700	76.88	up	up	correct
ALTU.US	Altitude Acquisition Corp	20211028	9.87	9.88	9.87	9.88	9700	9.88	up	up	correct
ALTUU.US	Altitude Acquisition Corp	20211028	10.14	10.14	10.14	10.14	0	10.14
ALTUW.US	Altitude Acquisition Corp	20211028	0.77	0.78	0.73	0.77	74700	0.77
ALVR.US	AlloVir Inc	20211028	23.505	24.55	23.505	23.89	139400	23.89	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20211028	55.27	57.89	55.27	57.79	73900	57.79	up	up	correct
ALYA.US	Alithya Group Inc	20211028	2.75	2.82	2.73	2.79	13000	2.79	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20211028	2.08	2.11	2.05	2.09	487900	2.09	up	up	correct
AMAL.US	Amalgamated Financial Corp	20211028	18.38	19.33	18.205	18.93	78333	18.8476	up	up	correct
AMAO.US	American Acquisition Opportunity Inc	20211028	10.03	10.03	9.91	9.93	46900	9.93	down	down	correct
AMAOU.US	American Acquisition Opportunity Inc	20211028	10.27	10.27	10.2	10.2	101200	10.2	down	down	correct
AMAOW.US	American Acquisition Opportunity Inc	20211028	0.6701	0.7698	0.6302	0.679	26141	0.679	up	down	incorrect
AMAT.US	Applied Materials Inc	20211028	134.57	137.85	134.52	136.02	6391690	135.8008	up	up	correct
AMBA.US	Ambarella Inc	20211028	183.31	189.7	183.31	189.44	443000	189.44	up	up	correct
AMCX.US	AMC Networks Inc	20211028	40.2	40.98	39.73	40.62	176300	40.62	up	down	incorrect
AMD.US	Advanced Micro Devices Inc	20211028	122.855	123.5	120.26	121.16	58002459	121.16	down	down	correct
AMED.US	Amedisys Inc	20211028	164.58	171.28	164.5	170.96	438400	170.96	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20211028	69.5	73.1	68.73	72.27	340700	72.27	up	up	correct
AMGN.US	Amgen Inc	20211028	207.09	209.49	205.61	207.17	2166622	205.4451	up	up	correct
AMKR.US	Amkor Technology Inc	20211028	22.27	22.66	21.97	22.14	1197393	22.0914	down	down	correct
AMNB.US	American National Bankshares Inc	20211028	37.77	37.77	36.665	37.01	13702	36.7305	down	up	incorrect
AMOT.US	Allied Motion Technologies Inc	20211028	34.76	35.56	34.53	35.21	11766	35.1884	up	up	correct
AMPG.US	AmpliTech Group Inc	20211028	3.57	3.69	3.46	3.46	230700	3.46	down	up	incorrect
AMPGW.US	AmpliTech Group Inc	20211028	1.57	1.57	1.43	1.5	6100	1.5	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20211028	18.44	18.6	18.13	18.14	89800	18.14	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20211028	70.5	73.21	68	73.07	590500	73.07	up	up	correct
AMRK.US	A	20211028	71.29	74.12	71.27	72.76	91300	72.76	up	up	correct
AMRN.US	Amarin Corporation plc	20211028	4.59	4.67	4.48	4.67	2866100	4.67	up	up	correct
AMRS.US	Amyris Inc	20211028	13.99	14.92	13.98	14.85	2109100	14.85	up	up	correct
AMSC.US	American Superconductor Corporation	20211028	17.28	18.25	17.26	18.2	230700	18.2	up	up	correct
AMSF.US	AMERISAFE Inc	20211028	63.15	63.6	58.08	59.75	89218	55.6918	down	down	correct
AMST.US	Amesite Inc	20211028	1.66	1.71	1.63	1.63	76500	1.63	down	down	correct
AMSWA.US	American Software Inc	20211028	27.87	28.38	27.58	28.34	68137	28.2367	up	down	incorrect
AMTB.US	Amerant Bancorp Inc	20211028	26.8	27.21	26.31	26.68	41908	26.6343	down	down	correct
AMTBB.US	Amerant Bancorp Inc	20211028	25	25.1	24.76	24.84	6600	24.84	down	down	correct
AMTI.US	Applied Molecular Transport Inc	20211028	22.37	22.7	22.12	22.66	129800	22.66	up	up	correct
AMTX.US	Aemetis Inc	20211028	18.15	19.409	17.95	19.34	522400	19.34	up	up	correct
AMWD.US	American Woodmark Corporation	20211028	68.61	69.61	68.61	69.09	90500	69.09	up	up	correct
AMYT.US	Amryt Pharma plc	20211028	10.873	10.9	10.56	10.62	33300	10.62	down	down	correct
AMZN.US	Amazon.com Inc	20211028	3402.1001	3479	3386	3446.5701	5708700	3446.5701	up	up	correct
ANAB.US	AnaptysBio Inc	20211028	31.26	32.97	30.94	32.91	136400	32.91	up	up	correct
ANAT.US	American National Group Inc	20211028	189.75	189.75	189	189.28	24310	188.4603	down	down	correct
ANDE.US	The Andersons Inc	20211028	33.22	33.965	33.22	33.86	89588	33.86	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20211028	6.42	6.42	6.42	6.42	400	6.42
ANGI.US	Angi Inc	20211028	12.53	12.7	12.37	12.61	802400	12.61	up	down	incorrect
ANGN.US	Angion Biomedica Corp	20211028	3.88	4.18	3.71	4.11	790193	4.11	up	down	incorrect
ANGO.US	AngioDynamics Inc	20211028	28.5	28.61	28.25	28.45	134100	28.45	down	up	incorrect
ANIK.US	Anika Therapeutics Inc	20211028	41.6	42.86	41.6	42.79	43800	42.79	up	down	incorrect
ANIP.US	ANI Pharmaceuticals Inc	20211028	37.45	38.68	37.45	38.68	62919	38.68	up	up	correct
ANIX.US	Anixa Biosciences Inc	20211028	5	5	4.7	4.8	166700	4.8	down	down	correct
ANNX.US	Annexon Inc	20211028	17.02	17.445	16.64	16.82	112400	16.82	down	down	correct
ANPC.US	AnPac Bio	20211028	2.73	2.76	2.61	2.67	39500	2.67	down	down	correct
ANSS.US	ANSYS Inc	20211028	371.89	375.56	370.17	374.99	227100	374.99	up	up	correct
ANTE.US	AirNet Technology Inc	20211028	2.34	2.4	2.19	2.34	31800	2.34
ANY.US	Sphere 3D Corp	20211028	6.55	6.6	6.26	6.37	10147900	6.37	down	down	correct
ANZU.US	Anzu Special Acquisition Corp I	20211028	9.735	9.735	9.735	9.735	0	9.735
ANZUU.US	Anzu Special Acquisition Corp I	20211028	9.95	9.95	9.95	9.95	0	9.95
ANZUW.US	Anzu Special Acquisition Corp I	20211028	0.67	0.6899	0.611	0.6699	3651	0.6699	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20211028	32.99	35.38	32.91	35.26	375000	35.26	up	down	incorrect
AOUT.US	American Outdoor Brands Inc	20211028	21.95	22.38	21.91	22.2	288100	22.2	up	up	correct
APA.US	APA Corporation	20211028	26.85	27.18	26.44	27.08	10172958	27.08	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20211028	10.12	10.12	10.12	10.12	0	10.12
APACW.US	StoneBridge Acquisition Corporation Warrant	20211028	0.5	0.51	0.5	0.51	5360	0.51	up	up	correct
APDN.US	Applied DNA Sciences Inc	20211028	5.52	5.6	5.5	5.5	44500	5.5	down	down	correct
APEI.US	American Public Education Inc	20211028	25.1	25.23	24.92	25	39400	25	down	down	correct
APEN.US	Apollo Endosurgery Inc	20211028	9.44	9.59	9.4	9.51	33800	9.51	up	down	incorrect
API.US	Agora Inc	20211028	24.62	24.627	23.32	24.05	1111800	24.05	down	up	incorrect
APLS.US	Apellis Pharmaceuticals Inc	20211028	31.18	31.6	30.87	31.54	573500	31.54	up	up	correct
APLT.US	Applied Therapeutics Inc	20211028	14.93	15.71	14.93	15.49	28500	15.49	up	up	correct
APM.US	Aptorum Group Limited	20211028	2.53	2.53	2.43	2.44	85200	2.44	down	down	correct
APMI.US	AxonPrime Infrastructure Acquisition Corporation Class A Common Stock	20211028	9.75	9.75	9.75	9.75	0	9.75
APMIU.US	AxonPrime Infrastructure Acquisition Corporation Unit	20211028	9.872	9.91	9.872	9.91	200	9.91	up	up	correct
APMIW.US	AxonPrime Infrastructure Acquisition Corporation Warrants	20211028	0.61	0.65	0.6	0.65	57465	0.65	up	up	correct
APOG.US	Apogee Enterprises Inc	20211028	40	41.41	39.91	41.31	82000	41.31	up	up	correct
APOP.US	Cellect Biotechnology Ltd	20211028	13.12	13.3697	13.1	13.17	17433	13.17	up	up	correct
APP.US	AppLovin Corporation	20211028	95.02	100.5	94.4	97.9	1548400	97.9	up	up	correct
APPF.US	AppFolio Inc	20211028	130.05	133.24	130.05	133.05	57500	133.05	up	up	correct
APPH.US	AppHarvest Inc	20211028	5.22	6.04	5.15	5.95	2760900	5.95	up	up	correct
APPHW.US	AppHarvest Inc	20211028	1.02	1.14	0.99	1.07	156062	1.07	up	up	correct
APPN.US	Appian Corporation	20211028	93.5	97.79	93.33	97.41	283300	97.41	up	up	correct
APPS.US	Digital Turbine Inc	20211028	85.73	89.82	85.15	87.8	3060100	87.8	up	up	correct
APR.US	Apria Inc	20211028	35.12	37.24	35.1	36.5	345093	36.5	up	up	correct
APRE.US	Aprea Therapeutics Inc	20211028	4.88	5.04	4.858	5	559000	5	up	up	correct
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20211028	9.92	9.92	9.92	9.92	200	9.92
APTMW.US	Alpha Partners Technology Merger Corp. Warrant	20211028	0.78	0.78	0.7302	0.75	29500	0.75	down	down	correct
APTO.US	Aptose Biosciences Inc	20211028	2.04	2.17	2.03	2.16	1416000	2.16	up	up	correct
APTX.US	Aptinyx Inc	20211028	2.19	2.26	2.17	2.21	82800	2.21	up	down	incorrect
APVO.US	Aptevo Therapeutics Inc	20211028	14.58	15.3	14.243	15.02	44900	15.02	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20211028	2.89	3.14	2.85	2.96	149300	2.96	up	up	correct
APYX.US	Apyx Medical Corporation	20211028	14.2	14.6	14.04	14.15	70100	14.15	down	down	correct
AQB.US	AquaBounty Technologies Inc	20211028	3.91	4.01	3.86	3.99	457300	3.99	up	up	correct
AQMS.US	Aqua Metals Inc	20211028	1.8	1.885	1.77	1.81	1461600	1.81	up	down	incorrect
AQST.US	Aquestive Therapeutics Inc	20211028	5.04	5.12	4.97	5.05	423300	5.05	up	up	correct
ARAV.US	Aravive Inc	20211028	3.675	3.675	3.55	3.63	34200	3.63	down	down	correct
ARAY.US	Accuray Incorporated	20211028	4.49	4.54	4.4	4.52	742900	4.52	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20211028	8.4	8.705	8.18	8.45	62200	8.45	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20211028	0.9	0.9503	0.9	0.95	21280	0.95	up	up	correct
ARBG.US	Aequi Acquisition Corp	20211028	9.77	9.77	9.76	9.76	68200	9.76	down	down	correct
ARBGU.US	Aequi Acquisition Corp	20211028	9.96	9.96	9.96	9.96	300	9.96
ARBGW.US	Aequi Acquisition Corp	20211028	0.6101	0.66	0.6101	0.6334	3285	0.6334	up	up	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20211028	15.96	16.93	15.82	16.26	589400	16.26	up	up	correct
ARCB.US	ArcBest Corporation	20211028	88.06	94.03	87.77	92.68	728178	92.6137	up	up	correct
ARCC.US	Ares Capital Corporation	20211028	21.55	21.74	21.47	21.7	1351308	21.2683	up	up	correct
ARCE.US	Arco Platform Limited	20211028	17.54	17.84	17.13	17.5	243100	17.5	down	down	correct
ARCKU.US	Arbor Rapha Capital Bioholdings Corp. I Units	20211028	10	10	10	10	0	10
ARCT.US	Arcturus Therapeutics Holdings Inc	20211028	45.78	47.39	45.51	47.39	285700	47.39	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20211028	3.49	3.58	3.43	3.58	21400	3.58	up	up	correct
ARDX.US	Ardelyx Inc	20211028	1.14	1.23	1.14	1.21	3309700	1.21	up	up	correct
AREC.US	American Resources Corporation	20211028	2.26	2.51	2.23	2.46	2286400	2.46	up	up	correct
ARGO.US	PA	20211028	27.68	27.68	27.4	27.58	8891	27.58	down	down	correct
ARGUU.US	Argus Capital Corp. Unit	20211028	10.2	10.2	10.1	10.1	14400	10.1	down	up	incorrect
ARGX.US	argenx SE	20211028	281.64	284.109	276.46	280.83	353000	280.83	down	down	correct
ARKO.US	Arko Corp	20211028	9.56	9.64	9.53	9.6	204800	9.6	up	down	incorrect
ARKOW.US	Arko Corp	20211028	1.95	1.95	1.95	1.95	1004	1.95
ARKR.US	Ark Restaurants Corp	20211028	15.75	16.22	15.61	15.61	3800	15.61	down	up	incorrect
ARLP.US	Alliance Resource Partners L.P	20211028	12.36	12.44	11.94	12	486146	11.7981	down	down	correct
ARNA.US	Arena Pharmaceuticals Inc	20211028	55.93	58.75	55.5	57.97	1880700	57.97	up	down	incorrect
AROW.US	Arrow Financial Corporation	20211028	35.4876	35.87	35.07	35.5	10726	35.2325	up	down	incorrect
ARQQ.US	Arqit Quantum Inc	20211028	19.56	20.157	17.7	17.94	619200	17.94	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20211028	3.33	3.33	2.55	2.66	94914	2.66	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20211028	20.96	21.72	19.121	21.64	74000	21.64	up	up	correct
ARRW.US	Arrowroot Acquisition Corp	20211028	9.73	9.73	9.72	9.73	93800	9.73
ARRWU.US	Arrowroot Acquisition Corp	20211028	10.1	10.1	10.1	10.1	0	10.1
ARRWW.US	Arrowroot Acquisition Corp	20211028	0.68	0.69	0.68	0.69	529	0.69	up	down	incorrect
ARRY.US	Array Technologies Inc	20211028	18.36	19.49	18.31	18.87	3325800	18.87	up	up	correct
ARTA.US	Artisan Acquisition Corp. Class A Ordinary Shares	20211028	9.92	9.92	9.885	9.885	15000	9.885	down	down	correct
ARTAU.US	Artisan Acquisition Corp	20211028	10.202	10.29	10.202	10.25	4000	10.25	up	down	incorrect
ARTAW.US	Artisan Acquisition Corp. Warrants	20211028	1.07	1.07	1.07	1.07	366	1.07
ARTEU.US	Artemis Strategic Investment Corp	20211028	10.04	10.04	10.035	10.035	28700	10.035	down	up	incorrect
ARTL.US	Artelo Biosciences Inc	20211028	0.718	0.74	0.706	0.739	180100	0.739	up	up	correct
ARTLW.US	Artelo Biosciences Inc	20211028	0.2037	0.2037	0.1963	0.2	4000	0.2	down	down	correct
ARTNA.US	Artesian Resources Corporation	20211028	39.92	40.17	39.6015	39.84	24503	39.5788	down	down	correct
ARTW.US	Art's	20211028	3.63	3.63	3.5	3.53	5300	3.53	down	down	correct
ARVL.US	Arrival	20211028	15.45	16.35	15.321	16.17	1676800	16.17	up	up	correct
ARVN.US	Arvinas Inc	20211028	83.68	87.46	83.09	86.84	214800	86.84	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20211028	64.51	65.56	63.68	65.4	380000	65.4	up	up	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20211028	9.97	9.97	9.97	9.97	400	9.97
ARYE.US	ARYA Sciences Acquisition Corp V	20211028	9.94	9.94	9.88	9.88	3800	9.88	down	down	correct
ASAX.US	Astrea Acquisition Corp	20211028	9.891	9.9	9.891	9.9	3400	9.9	up	up	correct
ASAXU.US	Astrea Acquisition Corp	20211028	10.5	10.5	10.5	10.5	0	10.5
ASAXW.US	Astrea Acquisition Corp	20211028	0.64	0.6498	0.6	0.6497	59198	0.6497	up	down	incorrect
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20211028	23.19	23.19	23.19	23.19	0	21.79
ASLE.US	AerSale Corporation	20211028	21.7	22.26	21.42	22.03	424200	22.03	up	up	correct
ASLEW.US	AerSale Corporation	20211028	10	10.84	9.99	10.6	221200	10.6	up	up	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20211028	1.66	1.673	1.6	1.63	392500	1.63	down	down	correct
ASMB.US	Assembly Biosciences Inc	20211028	3.12	3.195	3.09	3.18	359073	3.18	up	up	correct
ASML.US	ASML Holding N.V	20211028	814.12	821.92	810.72	813.19	687512	811.0909	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20211028	42.66	43.6	42.64	42.97	1114126	42.97	up	up	correct
ASPA.US	ABRI SPAC I INC. Common Stock	20211028	9.8	9.8	9.8	9.8	6500	9.8
ASPAU.US	Abri SPAC I Inc Unit	20211028	10.16	10.16	10.16	10.16	0	10.16
ASPAW.US	ABRI SPAC I INC. Warrant	20211028	0.56	0.56	0.52	0.52	60140	0.52	down	up	incorrect
ASPC.US	Alpha Capital Acquisition Company	20211028	9.75	9.75	9.72	9.73	200200	9.73	down	down	correct
ASPCU.US	Alpha Capital Acquisition Company	20211028	10.03	10.03	10.03	10.03	400	10.03
ASPCW.US	Alpha Capital Acquisition Company	20211028	0.6439	0.66	0.64	0.64	4962	0.64	down	down	correct
ASPS.US	Altisource Portfolio Solutions S.A	20211028	13.43	13.48	12.8	13.21	105900	13.21	down	down	correct
ASPU.US	Aspen Group Inc	20211028	5.09	5.27	5.09	5.22	75200	5.22	up	up	correct
ASRT.US	Assertio Holdings Inc	20211028	1.03	1.03	1	1.02	164500	1.02	down	down	correct
ASRV.US	AmeriServ Financial Inc	20211028	3.885	3.885	3.83	3.84	5220	3.8157	down	down	correct
ASTC.US	Astrotech Corporation	20211028	1.01	1.05	1	1.05	945500	1.05	up	up	correct
ASTE.US	Astec Industries Inc	20211028	51.99	54.065	51.99	53.47	199598	53.3839	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20211028	11.3	11.3	10.72	10.75	677200	10.75	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20211028	3.06	3.12	2.85	2.95	269773	2.95	down	down	correct
ASTR.US	Astra Space Inc	20211028	9.17	9.82	9.17	9.61	2925800	9.61	up	up	correct
ASTRW.US	Astra Space Equity Warrant Exp 4th August 2027	20211028	2.68	2.86	2.68	2.73	42272	2.73	up	up	correct
ASTS.US	AST SpaceMobile Inc	20211028	10.87	11.24	10.67	11.19	608700	11.19	up	up	correct
ASTSW.US	AST SpaceMobile Inc	20211028	4.23	4.23	3.92	4.04	121221	4.04	down	down	correct
ASUR.US	Asure Software Inc	20211028	9.62	9.9037	9.4	9.74	22246	9.74	up	up	correct
ASYS.US	Amtech Systems Inc	20211028	12.4	14.95	12.31	14.85	908900	14.85	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20211028	14.22	14.405	14	14.18	228200	14.18	down	down	correct
ATAX.US	America First Multifamily Investors L.P	20211028	6.35	6.49	6.31	6.39	143854	6.2117	up	up	correct
ATCOL.US	Atlas Corp	20211028	26.3	26.44	26.3	26.44	1300	26.44	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20211028	9.79	10.35	9.75	10.31	55300	10.31	up	up	correct
ATEC.US	Alphatec Holdings Inc	20211028	11.87	12.08	11.78	11.79	761200	11.79	down	up	incorrect
ATER.US	Aterian Inc	20211028	6.45	6.93	6.35	6.85	5239500	6.85	up	up	correct
ATEX.US	Anterix Inc	20211028	61.33	62.7	61.025	62.58	34400	62.58	up	up	correct
ATHA.US	Athira Pharma Inc	20211028	11.74	12.19	11.3	12.15	424200	12.15	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20211028	1.2	1.24	1.2	1.22	399900	1.22	up	up	correct
ATHX.US	Athersys Inc	20211028	1.15	1.17	1.1	1.13	2513200	1.13	down	down	correct
ATIF.US	ATIF Holdings Limited	20211028	3.84	4.05	3.822	3.96	17600	3.96	up	down	incorrect
ATLC.US	Atlanticus Holdings Corporation	20211028	72.13	74.16	71.18	73.48	108100	73.48	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20211028	24.99	25.05	24.95	24.99	14900	24.5157
ATLO.US	Ames National Corporation	20211028	24.99	24.99	24.6	24.75	47500	24.49	down	up	incorrect
ATMH.US	All Things Mobile Analytic Inc	20211028	0.131	0.131	0.131	0.131	10000	0.131
ATNF.US	180 Life Sciences Corp	20211028	5.16	5.33	5.08	5.3	446900	5.3	up	down	incorrect
ATNFW.US	CannBioRx Life Sciences Corp	20211028	0.99	1.02	0.98	1.02	21124	1.02	up	up	correct
ATNI.US	ATN International Inc	20211028	43.37	43.5	41.41	41.41	44456	41.2354	down	down	correct
ATNX.US	Athenex Inc	20211028	2.55	2.62	2.51	2.54	916000	2.54	down	down	correct
ATOM.US	Atomera Incorporated	20211028	21.95	23.27	21.905	22.93	315800	22.93	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20211028	2.64	2.7	2.54	2.67	4167100	2.67	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20211028	15.01	15.65	14.88	15.64	542100	15.64	up	up	correct
ATRC.US	AtriCure Inc	20211028	75.61	76.62	74.64	75.38	153300	75.38	down	down	correct
ATRI.US	Atrion Corporation	20211028	686.29	698.8	686.29	695.17	1708	693.2666	up	up	correct
ATRO.US	Astronics Corporation	20211028	12.87	13.24	12.64	12.76	124100	12.76	down	down	correct
ATRS.US	Antares Pharma Inc	20211028	3.5	3.6	3.5	3.54	341700	3.54	up	down	incorrect
ATSG.US	Air Transport Services Group Inc	20211028	24.71	25.42	24.71	25.31	296700	25.31	up	up	correct
ATSPT.US	Archimedes Tech SPAC Partners Co	20211028	9.82	9.82	9.82	9.82	0	9.82
ATSPU.US	Archimedes Tech SPAC Partners Co	20211028	9.979	9.979	9.97	9.97	1100	9.97	down	down	correct
ATSPW.US	Archimedes Tech SPAC Partners Co	20211028	0.75	0.75	0.75	0.75	469	0.75
ATVC.US	Tribe Capital Growth Corp I	20211028	9.72	9.78	9.7	9.78	171200	9.78	up	up	correct
ATVCU.US	Tribe Capital Growth Corp I	20211028	9.9	9.9	9.9	9.9	0	9.9
ATVCW.US	Tribe Capital Growth Corp I	20211028	0.9798	0.9799	0.902	0.93	25699	0.93	down	down	correct
ATVI.US	Activision Blizzard Inc	20211028	78.6	78.96	76.65	78.88	10842600	78.88	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20211028	1.6	1.62	1.57	1.61	62800	1.61	up	up	correct
ATXS.US	Astria Therapeutics Inc	20211028	7.07	7.641	7.03	7.2	42900	7.2	up	up	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20211028	6.48	6.7	6.26	6.56	270900	6.56	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20211028	35	36.23	35	35.39	190569	35.1215	up	up	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20211028	27.94	27.99	27.805	27.96	7900	27.5308	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20211028	33.8	33.8	33.75	33.8	1518	33.5424
AUDC.US	AudioCodes Ltd	20211028	34.17	35.06	34.17	34.63	110900	34.63	up	up	correct
AUGX.US	Augmedix Inc. Common Stock	20211028	3.55	3.73	3.4	3.63	330100	3.63	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20211028	13.25	13.5	13.25	13.5	41000	13.5	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20211028	28.98	32.71	28.75	29.96	9729900	29.96	up	up	correct
AUR.US	Aurora Innovation Inc	20211028	9.98	10	9.92	9.98	731600	9.98
AURC.US	Aurora Acquisition Corp	20211028	9.98	9.99	9.95	9.95	10900	9.95	down	down	correct
AURCU.US	Aurora Acquisition Corp	20211028	10.53	10.53	10.53	10.53	300	10.53
AURCW.US	Aurora Acquisition Corp	20211028	1.72	1.72	1.6	1.71	106583	1.71	down	down	correct
AUTL.US	Autolus Therapeutics plc	20211028	5.6	5.67	5.53	5.61	116500	5.61	up	up	correct
AUTO.US	AutoWeb Inc	20211028	3.1	3.25	3.07	3.18	39600	3.18	up	up	correct
AUUD.US	Auddia Inc	20211028	2.58	3.36	2.47	2.85	6223800	2.85	up	up	correct
AUUDW.US	Auddia Inc	20211028	0.7322	0.9854	0.6603	0.8102	223129	0.8102	up	up	correct
AUVI.US	Applied UV Inc	20211028	5.36	5.49	5.17	5.2	39700	5.2	down	down	correct
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20211028	25.87	26	25.67	25.93	11500	25.4886	up	up	correct
AVACU.US	Avalon Acquisition Inc Unit	20211028	10.15	10.15	10.15	10.15	0	10.15
AVAH.US	Aveanna Healthcare Holdings Inc	20211028	7.18	7.68	7.18	7.65	383300	7.65	up	up	correct
AVAV.US	AeroVironment Inc	20211028	90.3	91.11	87.92	88.58	148400	88.58	down	down	correct
AVCO.US	Avalon GloboCare Corp	20211028	1	1.02	0.97	1.01	201400	1.01	up	up	correct
AVCT.US	American Virtual Cloud Technologies Inc	20211028	2.35	2.39	2.28	2.37	168100	2.37	up	up	correct
AVCTW.US	AVCTW	20211028	0.428	0.5	0.4	0.45	75591	0.45	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20211028	9.01	9.55	8.88	9.45	562200	9.45	up	up	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20211028	21.75	22.7	21.63	22.18	669025	22.18	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20211028	6.81	6.9	6.72	6.8	281500	6.8	down	down	correct
AVGO.US	Broadcom Inc	20211028	524.14	529.95	523.43	529.57	1187523	526.2039	up	down	incorrect
AVGOP.US	Broadcom Inc	20211028	1647.33	1647.33	1647.33	1647.33	3900	1630.4617
AVGR.US	Avinger Inc	20211028	0.693	0.7	0.673	0.699	872700	0.699	up	down	incorrect
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20211028	10.11	10.11	10.11	10.11	0	10.11
AVID.US	Avid Technology Inc	20211028	28.63	29.32	28.45	28.52	220900	28.52	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20211028	12.23	12.39	11.86	11.96	2774609	11.96	down	down	correct
AVNW.US	Aviat Networks Inc	20211028	28.87	29.56	28.58	29.41	109800	29.41	up	up	correct
AVO.US	Mission Produce Inc	20211028	18.5	18.7	18.5	18.65	62105	18.65	up	down	incorrect
AVPT.US	Avepoint Inc	20211028	8.8	9.19	8.7	9.03	690500	9.03	up	down	incorrect
AVPTW.US	AVPTW	20211028	2.15	2.27	2.0883	2.21	93617	2.21	up	up	correct
AVRO.US	AVROBIO Inc	20211028	5.41	5.59	5.34	5.56	171300	5.56	up	up	correct
AVT.US	Avnet Inc	20211028	36.75	37.44	36.5	37.32	537006	37.0792	up	up	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20211028	14.02	15.72	14.02	15.63	61000	15.63	up	down	incorrect
AVTX.US	Avalo Therapeutics Inc	20211028	2.34	2.38	2.25	2.36	344800	2.36	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20211028	17.45	18.18	17.23	18.11	652500	18.11	up	down	incorrect
AWH.US	Aspira Women's Health Inc	20211028	3.03	3.29	3.02	3.24	725300	3.24	up	up	correct
AWRE.US	Aware Inc	20211028	3.61	3.61	3.52	3.55	51400	3.55	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20211028	1.77	1.84	1.75	1.76	17700	1.76	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20211028	5.77	5.96	5.71	5.91	313400	5.91	up	down	incorrect
AXGN.US	AxoGen Inc	20211028	14.7	15.22	14.62	15.13	116100	15.13	up	up	correct
AXH.US	UN	20211028	10.17	10.17	10.17	10.17	50347	10.17
AXLA.US	Axcella Health Inc	20211028	3.18	3.45	3.18	3.33	147900	3.33	up	up	correct
AXNX.US	Axonics Inc	20211028	71.24	73.26	69.33	73.17	243600	73.17	up	up	correct
AXON.US	Axon Enterprise Inc	20211028	175.98	177.95	173.16	174.64	312900	174.64	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20211028	39.04	41.22	38.85	39.64	637700	39.64	up	down	incorrect
AXTI.US	AXT Inc	20211028	8.01	8.08	7.03	7.88	1111700	7.88	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20211028	37.87	39.43	37.87	39.39	584192	38.9478	up	up	correct
AYLA.US	Ayala Pharmaceuticals Inc	20211028	9.8	10.9	9.49	10.55	22300	10.55	up	up	correct
AYRO.US	Ayro Inc	20211028	2.84	3.24	2.8117	3.14	4358792	3.14	up	up	correct
AYTU.US	Aytu Biopharma Inc	20211028	2.4	2.51	2.38	2.46	259100	2.46	up	up	correct
AZN.US	AstraZeneca PLC	20211028	62.03	62.86	61.99	62.19	2529900	62.19	up	up	correct
AZPN.US	Aspen Technology Inc	20211028	147.57	156.3	147.57	154.91	1080000	154.91	up	up	correct
AZRX.US	AzurRx BioPharma Inc	20211028	2.5	2.5899	2.47	2.52	363051	2.52	up	up	correct
AZYO.US	Aziyo Biologics Inc	20211028	5.62	5.85	5.35	5.8	11100	5.8	up	up	correct
BAC.US	PQ	20211028	25.12	25.15	25.07	25.09	1219138	25.09	down	down	correct
BAND.US	Bandwidth Inc	20211028	84	86.63	83.53	84.98	304300	84.98	up	up	correct
BANF.US	BancFirst Corporation	20211028	63.49	64.85	63.49	64.67	84555	64.342	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20211028	27.4525	27.4525	27.25	27.25	450	26.8197	down	down	correct
BANR.US	Banner Corporation	20211028	57.92	59.07	57.57	57.89	111102	57.4791	down	down	correct
BANX.US	StoneCastle Financial Corp	20211028	22.73	22.74	22.5081	22.68	5682	22.1998	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20211028	1.704	1.747	1.63	1.68	248300	1.68	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20211028	35.42	38.38	35.4	37.57	354100	37.57	up	up	correct
BATRA.US	The Liberty Braves Group	20211028	30.8	30.98	30.66	30.75	76300	30.75	down	down	correct
BATRK.US	The Liberty Braves Group	20211028	29.82	30	29.57	29.76	107500	29.76	down	up	incorrect
BBBY.US	Bed Bath & Beyond Inc	20211028	13.85	14.41	13.55	14.39	7038200	14.39	up	down	incorrect
BBCP.US	Concrete Pumping Holdings Inc	20211028	8.7	8.8	8.63	8.73	56400	8.73	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20211028	2.42	2.49	2.4	2.4	67300	2.4	down	up	incorrect
BBI.US	Brickell Biotech Inc	20211028	0.39	0.42	0.37	0.4	19496900	0.4	up	up	correct
BBIG.US	Vinco Ventures Inc	20211028	4.69	5.35	4.55	5.07	27945400	5.07	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20211028	49.08	50.7	48.78	50.5	409900	50.5	up	down	incorrect
BBLG.US	Bone Biologics Corp Common Stock	20211028	4.712	4.759	4.63	4.66	11400	4.66	down	down	correct
BBLGW.US	Bone Biologics Corp Warrants	20211028	0.96	1.02	0.95	0.985	14600	0.985	up	up	correct
BBQ.US	BBQ Holdings Inc	20211028	13.27	13.51	12.98	13.4	14500	13.4	up	down	incorrect
BBSI.US	Barrett Business Services Inc	20211028	82.08	82.579	81.91	82	37597	81.6794	down	down	correct
BCAB.US	BioAtla Inc	20211028	28.98	29.67	27.87	28.96	180700	28.96	down	down	correct
BCAC.US	Brookline Capital Acquisition Corp	20211028	9.955	9.99	9.94	9.99	9400	9.99	up	up	correct
BCACW.US	Brookline Capital Acquisition Corp	20211028	0.64	0.65	0.63	0.636	6400	0.636	down	down	correct
BCBP.US	BCB Bancorp Inc	20211028	15.17	15.38	15.01	15.34	30900	15.18	up	up	correct
BCDA.US	BioCardia Inc	20211028	2.82	2.93	2.75	2.84	43400	2.84	up	up	correct
BCDAW.US	BioCardia Inc	20211028	1.29	1.29	1.29	1.29	5146	1.29
BCEL.US	Atreca Inc	20211028	5.27	5.365	5.11	5.18	177200	5.18	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20211028	2.88	2.92	2.83	2.87	243095	2.87	down	down	correct
BCML.US	BayCom Corp	20211028	18.57	18.6	18.3	18.57	18800	18.57
BCOR.US	Blucora Inc	20211028	16.35	16.6	16.35	16.41	174300	16.41	up	up	correct
BCOV.US	Brightcove Inc	20211028	9.2	9.77	9.2	9.4	2451200	9.4	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20211028	11.15	11.151	11.12	11.12	1200	11.12	down	down	correct
BCPC.US	Balchem Corporation	20211028	152.36	154.8	152.36	153.19	75404	152.5929	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20211028	14.98	15.27	14.82	15.24	1706800	15.24	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20211028	7.7	7.91	7.6	7.76	340113	7.76	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20211028	4.3989	4.71	4.36	4.68	6972	4.68	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20211028	53.94	54.2	52.58	53.74	310600	53.74	down	up	incorrect
BCYPU.US	Big Cypress Acquisition Corp	20211028	8.57	8.57	8.57	8.57	0	8.57
BDREX.US	BDREX	20211028	2.19	2.19	2.19	2.19	0	1.315
BDRWX.US	BDRWX	20211028	2.18	2.18	2.18	2.18	0	1.301
BDSI.US	BioDelivery Sciences International Inc	20211028	4.04	4.1	3.98	4.07	598000	4.07	up	up	correct
BDSX.US	Biodesix Inc	20211028	7.25	7.67	7.2	7.56	22300	7.56	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20211028	7.79	8	7.75	7.88	92809	7.88	up	down	incorrect
BEAM.US	Beam Therapeutics Inc	20211028	92.36	95.18	90.32	94.26	308700	94.26	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20211028	51.15	52.4	51.15	52.05	185900	52.05	up	up	correct
BEEM.US	Beam Global	20211028	27.9	32.305	27.9	32.16	548100	32.16	up	up	correct
BEEMW.US	Beam Global	20211028	23.99	24	23.99	24	293	24	up	down	incorrect
BELFA.US	Bel Fuse Inc	20211028	13.3	13.3	13.3	13.3	200	13.3
BELFB.US	Bel Fuse Inc	20211028	12.1	12.25	11.65	11.75	124200	11.75	down	down	correct
BENE.US	Benessere Capital Acquisition Corp	20211028	10.9	11.29	10.68	10.77	3220700	10.77	down	down	correct
BENER.US	Benessere Capital Acquisition Corp	20211028	0.49	0.512	0.439	0.49	133500	0.49
BENEU.US	Benessere Capital Acquisition Corp	20211028	12.6	12.6	12.6	12.6	1000	12.6
BENEW.US	Benessere Capital Acquisition Corp	20211028	2.17	2.17	1.8	1.9	1574400	1.9	down	down	correct
BFC.US	Bank First Corporation	20211028	70	72	69.74	70.69	2888	70.4647	up	up	correct
BFI.US	BurgerFi International Inc	20211028	8.31	8.51	8.229	8.47	42900	8.47	up	up	correct
BFIIW.US	BurgerFi International LLC	20211028	1.45	1.47	1.29	1.445	45321	1.445	down	down	correct
BFIN.US	BankFinancial Corporation	20211028	11.26	11.44	11.14	11.43	68593	11.3278	up	up	correct
BFRA.US	Biofrontera AG	20211028	5.5	5.65	5.4	5.65	6300	5.65	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20211028	5	5	5	5	0	5
BFST.US	Business First Bancshares Inc	20211028	26.12	26.63	26.12	26.55	54265	26.4396	up	up	correct
BGCP.US	BGC Partners Inc	20211028	5.45	5.54	5.42	5.47	1658560	5.4582	up	up	correct
BGFDX.US	BGFDX	20211028	24.11	24.11	24.11	24.11	0	24.11
BGFLX.US	BGFLX	20211028	24.08	24.08	24.08	24.08	0	24.08
BGFTX.US	BGFTX	20211028	24.03	24.03	24.03	24.03	0	24.03
BGFV.US	Big 5 Sporting Goods Corporation	20211028	24.2	24.7343	23.93	24.1	701312	23.1803	down	down	correct
BGFVX.US	BGFVX	20211028	25.1	25.1	25.1	25.1	0	25.1
BGNE.US	BeiGene Ltd	20211028	365.26	367.71	356.57	364.58	132900	364.58	down	up	incorrect
BGRY.US	Berkshire Grey Inc	20211028	5.66	5.95	5.62	5.84	308600	5.84	up	up	correct
BGRYW.US	Berkshire Grey Inc	20211028	1.27	1.27	1.15	1.15	58100	1.15	down	down	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20211028	9.95	9.95	9.95	9.95	0	9.95
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20211028	0.66	0.87	0.625	0.76	9053000	0.76	up	up	correct
BHF.US	Brighthouse Financial Inc	20211028	50.96	51.58	50.9	51.44	305800	51.44	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20211028	27	27.135	26.95	27.0175	9094	26.6177	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20211028	26.91	26.97	26.55	26.55	28963	26.2092	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20211028	28.22	28.38	28.18	28.18	42259	27.7502	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20211028	27.4	27.4	27.16	27.346	17706	26.932	down	up	incorrect
BHSE.US	Bull Horn Holdings Corp	20211028	9.99	9.99	9.98	9.984	1600	9.984	down	down	correct
BHSEU.US	Bull Horn Holdings Corp	20211028	10.27	10.27	10.27	10.27	0	10.27
BHSEW.US	Bull Horn Holdings Corp	20211028	0.3385	0.348	0.32	0.32	30448	0.32	down	down	correct
BHTG.US	BioHiTech Global Inc	20211028	1.23	1.25	1.205	1.22	185100	1.22	down	down	correct
BIDU.US	Baidu Inc	20211028	167.74	168.78	165.33	168.71	1886100	168.71	up	down	incorrect
BIGC.US	BigCommerce Holdings Inc	20211028	45.56	47.38	45.05	46.46	2238300	46.46	up	up	correct
BIIB.US	Biogen Inc	20211028	260.45	266.5	260.45	264.87	1273500	264.87	up	up	correct
BILI.US	Bilibili Inc	20211028	74.33	76.66	74.2	76.45	2188300	76.45	up	up	correct
BIMI.US	BIMI International Medical Inc	20211028	0.83	1.21	0.77	0.94	39584700	0.94	up	up	correct
BIOC.US	Biocept Inc	20211028	3.8	3.85	3.77	3.82	75300	3.82	up	up	correct
BIOL.US	BIOLASE Inc	20211028	0.59	0.59	0.57	0.57	1376200	0.57	down	down	correct
BIOTU.US	Biotech Acquisition Company	20211028	10.06	10.06	10.06	10.06	222500	10.06
BIOTW.US	Biotech Acquisition Company	20211028	0.68	0.68	0.613	0.656	39236	0.656	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20211028	13.15	13.2	12.92	13	13800	13	down	up	incorrect
BITF.US	Bitfarms Ltd. Common Stock	20211028	5.11	5.3	5.02	5.29	5625200	5.29	up	up	correct
BIVI.US	BioVie Inc	20211028	6.08	6.25	5.91	6.23	55500	6.23	up	up	correct
BJRI.US	BJ's Restaurants Inc	20211028	33.3	33.51	32.87	33.16	306100	33.16	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20211028	4.29	4.32	4.26	4.31	249165	4.2102	up	down	incorrect
BKEP.US	Blueknight Energy Partners L.P	20211028	3.28	3.35	3.245	3.31	52517	3.2696	up	up	correct
BKEPP.US	Blueknight Energy Partners L.P	20211028	8.25	8.3	8.25	8.272	10957	8.0939	up	up	correct
BKNG.US	Booking Holdings Inc	20211028	2426.02	2431.24	2395.5901	2429.77	149400	2429.77	up	up	correct
BKR.US	Baker Hughes Company	20211028	24.87	25.38	24.845	25.37	8114537	25.1879	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20211028	20	20.36	19.857	20.202	3670	20.034	up	up	correct
BKYI.US	BIO	20211028	3.1	3.13	3.07	3.12	20700	3.12	up	up	correct
BL.US	BlackLine Inc	20211028	122.25	125.688	122.15	124.47	282100	124.47	up	up	correct
BLBD.US	Blue Bird Corporation	20211028	19.18	19.71	19.065	19.3	96700	19.3	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20211028	6.75	6.75	6.75	6.75	200	6.75
BLCM.US	Bellicum Pharmaceuticals Inc	20211028	2.02	2.09	1.98	2.04	183600	2.04	up	up	correct
BLCT.US	BlueCity Holdings Limited	20211028	2.74	2.82	2.7	2.74	61600	2.74
BLDE.US	Blade Air Mobility Inc	20211028	9.52	9.63	9.37	9.54	583200	9.54	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20211028	2.35	2.46	2.34	2.37	87033	2.37	up	up	correct
BLDP.US	Ballard Power Systems Inc	20211028	16.28	18.03	16.27	17.71	9628400	17.71	up	up	correct
BLFS.US	BioLife Solutions Inc	20211028	48.86	51.3	48.56	50.75	360000	50.75	up	down	incorrect
BLFY.US	Blue Foundry Bancorp Common Stock	20211028	13.9	13.979	13.79	13.84	85700	13.84	down	down	correct
BLI.US	Berkeley Lights Inc	20211028	23.14	24.16	22.9	23.96	452500	23.96	up	up	correct
BLIN.US	Bridgeline Digital Inc	20211028	3.49	3.54	3.42	3.48	212400	3.48	down	down	correct
BLKB.US	Blackbaud Inc	20211028	69.3	71.38	68.76	71.27	224800	71.27	up	down	incorrect
BLMN.US	Bloomin' Brands Inc	20211028	21.72	21.84	21.16	21.36	2256000	21.36	down	up	incorrect
BLNGU.US	Belong Acquisition Corp. Units	20211028	9.93	9.97	9.92	9.96	44300	9.96	up	up	correct
BLNGW.US	Belong Acquisition Corp. Warrant	20211028	0.568	0.5698	0.5003	0.503	25213	0.503	down	down	correct
BLNK.US	Blink Charging Co	20211028	28.33	30.49	28.12	29.61	2394200	29.61	up	down	incorrect
BLNKW.US	BLNKW	20211028	25.247	25.7	25.13	25.2	1959	25.2	down	up	incorrect
BLPH.US	Bellerophon Therapeutics Inc	20211028	3.5	3.5	3.3	3.385	138800	3.385	down	down	correct
BLRX.US	BioLineRx Ltd	20211028	2.87	2.89	2.81	2.87	267800	2.87
BLSA.US	BCLS Acquisition Corp	20211028	9.89	9.91	9.88	9.91	1600	9.91	up	up	correct
BLTS.US	Bright Lights Acquisition Corp	20211028	9.75	9.75	9.75	9.75	2200	9.75
BLTSU.US	Bright Lights Acquisition Corp	20211028	10.166	10.166	10.12	10.14	3400	10.14	down	down	correct
BLTSW.US	Bright Lights Acquisition Corp	20211028	0.81	0.85	0.75	0.806	6859	0.806	down	down	correct
BLU.US	BELLUS Health Inc	20211028	6.7	7.26	6.57	7.07	1302600	7.07	up	up	correct
BLUCX.US	Bluestone Community Development Fund	20211028	9.97	9.97	9.97	9.97	0	9.97
BLUE.US	bluebird bio Inc	20211028	21.9491	22.9386	21.6393	22.9186	748338	14.8437	up	up	correct
BMAC.US	UN	20211028	10.13	10.149	10.09	10.09	180242	10.09	down	down	correct
BMAQU.US	Blockchain Moon Acquisition Corp. Units	20211028	10.2	10.2	10.16	10.17	20744	10.17	down	down	correct
BMBL.US	Bumble Inc	20211028	54.25	55.365	53.55	54.11	679700	54.11	down	down	correct
BMEA.US	Biomea Fusion Inc	20211028	11.23	11.23	10.67	10.75	84500	10.75	down	down	correct
BMRA.US	Biomerica Inc	20211028	4.5	4.57	4.4	4.45	103100	4.45	down	up	incorrect
BMRC.US	Bank of Marin Bancorp	20211028	38	38.35	37.97	38.04	29477	37.8039	up	down	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20211028	73.5	78.52	72.61	78.2	4825700	78.2	up	up	correct
BMTC.US	Bryn Mawr Bank Corporation	20211028	46.05	46.93	46.05	46.52	36400	46.24	up	up	correct
BNFT.US	Benefitfocus Inc	20211028	10.89	10.95	10.76	10.91	112100	10.91	up	up	correct
BNGO.US	Bionano Genomics Inc	20211028	5.08	5.16	5.03	5.14	4811600	5.14	up	up	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20211028	2	2.07	1.95	2.06	17045	2.06	up	up	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20211028	10.08	10.08	10.08	10.08	73900	10.08
BNIXR.US	Bannix Acquisition Corp. Right	20211028	0.34	0.34	0.34	0.34	340000	0.34
BNIXU.US	Bannix Acquisition Corp Unit	20211028	10.3822	10.39	10.37	10.37	2600	10.37	down	down	correct
BNIXW.US	Bannix Acquisition Corp. Warrant	20211028	0.33	0.33	0.324	0.3299	321125	0.3299	down	down	correct
BNNRU.US	Banner Acquisition Corp Unit	20211028	10.05	10.05	9.97	9.99	202600	9.99	down	down	correct
BNR.US	Burning Rock Biotech Limited	20211028	14.22	14.63	13.95	14.39	125500	14.39	up	down	incorrect
BNSO.US	Bonso Electronics International Inc	20211028	5.37	5.54	5.36	5.42	4700	5.42	up	down	incorrect
BNTC.US	Benitec Biopharma Inc	20211028	3.77	3.84	3.67	3.73	16100	3.73	down	down	correct
BNTX.US	BioNTech SE	20211028	282.5	288.71	277.1	283.98	1468500	283.98	up	up	correct
BOKF.US	BOK Financial Corporation	20211028	99.92	101.59	99.92	101.57	92440	101.0779	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20211028	12.42	12.93	12.29	12.88	63769	12.88	up	up	correct
BOMN.US	Boston Omaha Corporation	20211028	35.49	35.75	34.3	34.43	95800	34.43	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20211028	6	6.09	5.805	5.94	49800	5.94	down	down	correct
BOOM.US	DMC Global Inc	20211028	42	42.92	41.7	42.51	102900	42.51	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20211028	3.41	3.52	3.38	3.41	4300	3.41
BOTJ.US	Bank of the James Financial Group Inc	20211028	15.75	16.13	15.63	15.75	3079	15.6818
BOXL.US	Boxlight Corporation	20211028	2.06	2.17	2.05	2.14	1055000	2.14	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20211028	103.95	113.53	103.12	113.33	881000	113.33	up	up	correct
BPOP.US	Popular Inc	20211028	80.65	81.78	80.515	81.45	656689	80.9788	up	down	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20211028	25.6	26	25.37	25.82	8822	25.6908	up	up	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20211028	25.24	25.24	25.12	25.16	15149	25.16	down	down	correct
BPRN.US	The Bank of Princeton	20211028	30.05	30.38	29.95	30.38	5860	30.1996	up	up	correct
BPTH.US	Bio	20211028	4.79	4.93	4.71	4.77	79000	4.77	down	down	correct
BPTS.US	Biophytis SA	20211028	6.083	6.083	6.083	6.083	300	6.083
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20211028	24.9	25.14	24.9	24.96	33100	24.572	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20211028	24.28	24.4	24.28	24.34	6500	23.9736	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20211028	25.7	25.7	25.62	25.7	11800	25.2973
BPYPP.US	Brookfield Property Partners L.P	20211028	25.659	25.7	25.625	25.649	3000	25.2443	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20211028	8.6	8.6	8.25	8.33	29100	8.33	down	down	correct
BRCN.US	Burcon NutraScience Corporation	20211028	1.33	1.43	1.3	1.42	67600	1.42	up	up	correct
BREZ.US	Breeze Holdings Acquisition Corp	20211028	10.13	10.2	10.13	10.13	20600	10.13
BREZR.US	Breeze Holdings Acquisition Corp	20211028	0.238	0.255	0.23	0.24	22320	0.24	up	up	correct
BREZW.US	Breeze Holdings Acquisition Corp	20211028	0.69	0.69	0.61	0.67	135742	0.67	down	down	correct
BRID.US	Bridgford Foods Corporation	20211028	13.25	13.7	12.12	12.16	4500	12.16	down	down	correct
BRIV.US	B. Riley Principal 250 Merger Corp. Class A common stock	20211028	9.79	9.79	9.79	9.79	100	9.79
BRIVU.US	B. Riley Principal 250 Merger Corp	20211028	10.15	10.15	10.15	10.15	0	10.15
BRIVW.US	B. Riley Principal 250 Merger Corp. Warrant	20211028	1.05	1.105	1	1.05	110246	1.05
BRKL.US	Brookline Bancorp Inc	20211028	15.42	16.24	15.35	16.1	305899	15.9797	up	up	correct
BRKR.US	Bruker Corporation	20211028	77.98	80.03	77.89	79.79	508627	79.7519	up	up	correct
BRKS.US	Brooks Automation Inc	20211028	112	114.21	112	113.65	586012	113.65	up	down	incorrect
BRLIU.US	Brilliant Acquisition Corporation	20211028	10.9	10.9	10.9	10.9	0	10.9
BRLIW.US	Brilliant Acquisition Corporation	20211028	0.4737	0.4999	0.45	0.4672	21290	0.4672	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20211028	11.55	12.1	11.2	12.04	220500	12.04	up	down	incorrect
BROG.US	Brooge Energy Limited	20211028	9.2	9.669	9.2	9.2	1200	9.2
BROGW.US	Brooge Energy Limited	20211028	0.6	0.6	0.6	0.6	5	0.6
BRP.US	BRP Group Inc	20211028	36.94	37.98	36.94	37.43	194700	37.43	up	up	correct
BRPM.US	B. Riley Principal 150 Merger Corp	20211028	11	11.32	10.6	10.97	2353400	10.97	down	down	correct
BRPMU.US	B. Riley Principal 150 Merger Corp	20211028	11.62	12.04	11.61	11.65	42400	11.65	up	down	incorrect
BRPMW.US	B. Riley Principal 150 Merger Corp	20211028	2.44	2.69	2.16	2.3	502643	2.3	down	down	correct
BRQS.US	Borqs Technologies Inc	20211028	0.599	0.602	0.58	0.585	4085900	0.585	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20211028	8.52	8.52	5.5	6.9	48186	6.9	down	down	correct
BRY.US	Berry Corporation	20211028	9.71	9.86	9.51	9.77	266564	9.7	up	up	correct
BSBK.US	Bogota Financial Corp	20211028	10.3	10.3	10.16	10.2	15300	10.2	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20211028	17.25	17.6595	17.07	17.17	50985	17.0381	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20211028	7.45	7.87	6.75	7.5	13700	7.5	up	up	correct
BSGA.US	Blue Safari Group Acquisition Corp. Class A Ordinary Share	20211028	9.95	9.95	9.95	9.95	0	9.95
BSGAU.US	Blue Safari Group Acquisition Corp. Unit	20211028	10.25	10.25	10.25	10.25	0	10.25
BSGM.US	BioSig Technologies Inc	20211028	2.51	2.64	2.51	2.64	99200	2.64	up	up	correct
BSKY.US	Big Sky Growth Partners Inc. Class A Common Stock	20211028	9.785	9.785	9.785	9.785	100	9.785
BSKYU.US	Big Sky Growth Partners Inc	20211028	9.95	9.95	9.95	9.95	500	9.95
BSKYW.US	Big Sky Growth Partners Inc. Warrant	20211028	0.8	0.84	0.7802	0.8	21371	0.8
BSQR.US	BSQUARE Corporation	20211028	2.23	2.29	2.2	2.28	332900	2.28	up	down	incorrect
BSRR.US	Sierra Bancorp	20211028	24.74	25.08	24.47	24.95	37100	24.95	up	up	correct
BSVN.US	Bank7 Corp	20211028	24.78	25.136	23.7	24.18	31361	24.051	down	down	correct
BSY.US	Bentley Systems Incorporated	20211028	57.82	59.1	57.66	59.09	398915	59.0543	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20211028	29.43	30.11	29.28	30.04	193000	30.04	up	down	incorrect
BTAQ.US	Burgundy Technology Acquisition Corporation	20211028	9.95	9.96	9.95	9.95	15400	9.95
BTAQU.US	Burgundy Technology Acquisition Corporation	20211028	9.44	9.44	9.44	9.44	100	9.44
BTAQW.US	Burgundy Technology Acquisition Corporation	20211028	0.69	0.71	0.69	0.71	26027	0.71	up	up	correct
BTB.US	Bit Brother Limited	20211028	1.25	1.3	1.18	1.24	898900	1.24	down	down	correct
BTBT.US	Bit Digital Inc	20211028	9.99	10.32	9.89	10.05	4117500	10.05	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20211028	6.64	6.87	6.2501	6.5	137550	6.5	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20211028	4.09	4.2	4	4.175	356100	4.175	up	down	incorrect
BTNB.US	Bridgetown 2 Holdings Limited	20211028	10.03	10.08	10.02	10.04	27500	10.04	up	down	incorrect
BTRS.US	BTRS Holdings Inc	20211028	8.85	8.85	8.47	8.7	1329069	8.7	down	down	correct
BTRSW.US	BTRS Holdings Inc	20211028	1.91	2.03	1.89	2.03	132227	2.03	up	up	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20211028	10.8964	10.99	10.195	10.43	346885	10.43	down	down	correct
BTWN.US	Bridgetown Holdings Limited	20211028	10.17	10.17	10.05	10.12	479587	10.12	down	down	correct
BTWNU.US	Bridgetown Holdings Limited	20211028	10.385	10.59	10.385	10.556	22700	10.556	up	up	correct
BTWNW.US	Bridgetown Holdings Limited	20211028	1.38	1.55	1.37	1.46	68600	1.46	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20211028	8.51	8.63	8.35	8.49	417300	8.49	down	down	correct
BUSE.US	First Busey Corporation	20211028	25.01	25.42	24.8	25.23	122800	25.23	up	up	correct
BVS.US	Bioventus Inc	20211028	14.98	15.36	14.93	14.97	432900	14.97	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20211028	2.13	2.19	2.11	2.11	62000	2.11	down	down	correct
BWAC.US	Better World Acquisition Corp	20211028	10.1	10.12	10.1	10.12	13000	10.12	up	up	correct
BWACU.US	Better World Acquisition Corp	20211028	10.56	10.56	10.56	10.56	0	10.56
BWACW.US	Better World Acquisition Corp	20211028	0.8	0.8	0.6699	0.79	13495	0.79	down	down	correct
BWAY.US	BrainsWay Ltd	20211028	7.94	7.94	7.62	7.75	69100	7.75	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20211028	17	18	17	17.95	33400	17.95	up	up	correct
BWCAU.US	Blue Whale Acquisition Corp I	20211028	9.97	9.99	9.9	9.9	16400	9.9	down	up	incorrect
BWCAW.US	Blue Whale Acquisition Corp I Warrant	20211028	0.9901	1.41	0.9399	1.28	71999	1.28	up	up	correct
BWEN.US	Broadwind Inc	20211028	2.78	2.91	2.78	2.84	563500	2.84	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20211028	30	30.52	29.99	30.23	25002	30.0554	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20211028	14.9	14.989	14.775	14.96	43600	14.96	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20211028	32.11	33.17	31	33.16	163700	32.6659	up	up	correct
BXRX.US	Baudax Bio Inc	20211028	0.5672	0.5898	0.56	0.5658	1585680	0.5658	down	down	correct
BYFC.US	Broadway Financial Corporation	20211028	2.89	2.99	2.89	2.94	36500	2.94	up	up	correct
BYND.US	Beyond Meat Inc	20211028	95.5	100.2	94.8	100.18	2614236	100.18	up	up	correct
BYRN.US	Byrna Technologies Inc	20211028	17.04	17.13	16.55	16.76	237500	16.76	down	up	incorrect
BYSI.US	BeyondSpring Inc	20211028	13.87	14.55	13.54	14.17	959000	14.17	up	up	correct
BYTS.US	BYTE Acquisition Corp	20211028	9.76	9.78	9.76	9.78	7200	9.78	up	up	correct
BYTSU.US	BYTE Acquisition Corp	20211028	10.02	10.05	10.02	10.05	5600	10.05	up	down	incorrect
BYTSW.US	BYTE Acquisition Corp	20211028	0.6013	0.6013	0.6013	0.6013	225	0.6013
BZ.US	Kanzhun Ltd ADR	20211028	35.84	36.355	35.005	36	875400	36	up	up	correct
BZUN.US	Baozun Inc	20211028	17.48	18	17.21	17.78	869600	17.78	up	up	correct
CAAS.US	China Automotive Systems Inc	20211028	3.55	3.85	3.46	3.76	262000	3.76	up	up	correct
CABA.US	Cabaletta Bio Inc	20211028	12.99	13.89	12.23	13.54	260300	13.54	up	up	correct
CAC.US	Camden National Corporation	20211028	47.29	47.71	47.28	47.68	15245	47.68	up	up	correct
CACC.US	Credit Acceptance Corporation	20211028	593.35	604.5	585.22	603.01	117500	603.01	up	down	incorrect
CADCX.US	CADCX	20211028	25.61	25.61	25.61	25.61	0	25.492
CADE.US	PA	20211028	26.7	26.7	26.5	26.67	6337	26.3341	down	down	correct
CADEX.US	CADEX	20211028	25.68	25.68	25.68	25.68	0	25.562
CADFX.US	CION Ares Diversified Credit Fund W	20211028	25.96	25.96	25.96	25.96	0	25.842
CADL.US	Candel Therapeutics Inc. Common Stock	20211028	11.36	11.5	11.055	11.25	43600	11.25	down	down	correct
CADSX.US	CADSX	20211028	25.79	25.79	25.79	25.79	0	25.672
CADUX.US	CADUX	20211028	25.92	25.92	25.92	25.92	0	25.802
CADWX.US	CADWX	20211028	25.78	25.78	25.78	25.78	0	25.662
CAKE.US	The Cheesecake Factory Incorporated	20211028	41.21	41.45	40.93	41.18	798800	41.18	down	down	correct
CALA.US	Calithera Biosciences Inc	20211028	1.92	1.94	1.9	1.94	804600	1.94	up	down	incorrect
CALB.US	California BanCorp	20211028	17.661	17.661	17.61	17.63	7200	17.63	down	down	correct
CALM.US	Cal	20211028	36.05	36.78	36.05	36.69	172000	36.69	up	up	correct
CALT.US	Calliditas Therapeutics AB (publ)	20211028	20.25	20.49	20	20.43	23200	20.43	up	up	correct
CAMP.US	CalAmp Corp	20211028	9.67	9.85	9.6	9.62	93100	9.62	down	down	correct
CAMT.US	Camtek Ltd	20211028	39.42	40.27	38.14	38.34	175900	38.34	down	up	incorrect
CAN.US	Canaan Inc	20211028	8.55	9.04	8.52	8.85	4280100	8.85	up	up	correct
CANO.US	WT	20211028	3	3.26	3	3.25	71433	3.25	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20211028	3.85	3.9	3.8	3.8	109100	3.8	down	down	correct
CAR.US	Avis Budget Group Inc	20211028	162.64	174	161.2	171.76	1549700	171.76	up	up	correct
CARA.US	Cara Therapeutics Inc	20211028	15.72	18.16	15.555	16.95	2687700	16.95	up	up	correct
CARE.US	Carter Bankshares Inc	20211028	14.67	14.95	14.39	14.73	48400	14.73	up	up	correct
CARG.US	CarGurus Inc	20211028	33.52	34.16	33.24	33.27	347000	33.27	down	up	incorrect
CARV.US	Carver Bancorp Inc	20211028	14.55	15.45	14.22	14.63	207300	14.63	up	up	correct
CASA.US	Casa Systems Inc	20211028	6.23	6.36	6.135	6.33	112200	6.33	up	up	correct
CASH.US	Meta Financial Group Inc	20211028	57.32	57.9	51.06	55.09	1116461	55.0429	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20211028	1.04	1.14	1.04	1.1	1513100	1.1	up	up	correct
CASS.US	Cass Information Systems Inc	20211028	41.6	41.93	41.12	41.75	38309	41.464	up	up	correct
CASY.US	Casey's General Stores Inc	20211028	189	190.76	188.19	188.5	157200	188.15	down	down	correct
CATB.US	Catabasis Pharmaceuticals Inc	20211028	7.07	7.6412	7.0301	7.2	42932	7.2	up	up	correct
CATC.US	Cambridge Bancorp	20211028	91.87	92.4	91.5	92	7766	91.4111	up	up	correct
CATY.US	Cathay General Bancorp	20211028	41.54	42.68	40.935	42.63	342047	42.63	up	up	correct
CBAN.US	Colony Bankcorp Inc	20211028	18.695	18.89	18.5328	18.89	16312	18.7896	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20211028	2.11	2.28	2.06	2.22	4237155	2.22	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20211028	3.86	3.955	3.84	3.93	286400	3.93	up	up	correct
CBFV.US	CB Financial Services Inc	20211028	23.81	23.95	23.81	23.95	2942	23.7089	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20211028	3.19	3.43	3.16	3.34	934900	3.34	up	up	correct
CBLI.US	Cleveland BioLabs Inc	20211028	3.25	3.65	3.15	3.57	341372	3.57	up	up	correct
CBMB.US	CBM Bancorp Inc	20211028	15	15	14.65	14.9	1900	14.9	down	up	incorrect
CBNK.US	Capital Bancorp Inc	20211028	25.75	26	25.16	25.92	9205	25.8728	up	up	correct
CBOE.US	Cboe Global Markets Inc	20211028	130.28	131.82	128.5275	131.17	539772	131.17	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20211028	129.15	132.24	128.5	131.62	287000	131.62	up	down	incorrect
CBSH.US	Commerce Bancshares Inc	20211028	69.52	70.555	69.46	70.38	244291	66.7639	up	down	incorrect
CBTX.US	CBTX Inc	20211028	26.96	27.24	26.85	27	22985	27	up	up	correct
CCAC.US	WT	20211028	0.96	0.99	0.89	0.9633	46877	0.9633	up	down	incorrect
CCAI.US	Cascadia Acquisition Corp. Class A Common Stock	20211028	9.75	9.75	9.69	9.7	10300	9.7	down	down	correct
CCAIU.US	Cascadia Acquisition Corp Unit	20211028	9.895	9.925	9.895	9.92	62800	9.92	up	up	correct
CCAIW.US	Cascadia Acquisition Corp. Warrant	20211028	0.47	0.49	0.47	0.475	3450	0.475	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20211028	20.121	20.19	20.04	20.19	13800	19.6792	up	up	correct
CCB.US	Coastal Financial Corporation	20211028	35.72	36.54	35.212	36.28	64500	36.28	up	up	correct
CCBG.US	Capital City Bank Group Inc	20211028	26.76	27.0025	26.76	26.95	11067	26.7944	up	up	correct
CCCC.US	C4 Therapeutics Inc	20211028	44.97	46	44.97	45.96	199100	45.96	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20211028	32.1985	32.5322	32.1985	32.45	31810	31.8575	up	up	correct
CCEL.US	Cryo	20211028	12.6	12.6	12.55	12.6	5300	12.6
CCEP.US	Coca	20211028	52.85	53.17	52.415	53.08	424538	51.532	up	up	correct
CCLFX.US	CCLFX	20211028	10.71	10.71	10.71	10.71	0	10.523
CCLP.US	CSI Compressco LP	20211028	1.55	1.62	1.51	1.53	88300	1.53	down	down	correct
CCMP.US	CMC Materials Inc	20211028	123.14	124.99	122.43	124.09	349916	123.7812	up	up	correct
CCNC.US	Code Chain New Continent Limited	20211028	1.505	1.505	1.41	1.45	593400	1.45	down	up	incorrect
CCNE.US	CNB Financial Corporation	20211028	25.02	25.38	24.97	25.12	16973	24.9548	up	down	incorrect
CCNEP.US	CNB Financial Corporation	20211028	27.862	27.862	27.862	27.862	0	27.4198
CCOI.US	Cogent Communications Holdings Inc	20211028	74.75	76.18	74.35	75.95	128571	75.1518	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20211028	19.68	20.74	19.68	20.43	226700	20.43	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20211028	64.46	65.4	63.1	64	103000	64	down	down	correct
CCSIV.US	Consensus Cloud Solutions Inc. Common Stock When	20211028	64.46	65.4	63.1	64	102996	64	down	down	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20211028	10	10	10	10	0	10
CCXI.US	ChemoCentryx Inc	20211028	32.8	34.44	32.71	34.38	1218800	34.38	up	down	incorrect
CD.US	Chindata Group Holdings Limited	20211028	9.66	10.69	9.36	10.46	1884354	10.46	up	up	correct
CDAK.US	Codiak BioSciences Inc	20211028	14	14.9	13.61	13.9	43700	13.9	down	down	correct
CDAQU.US	Compass Digital Acquisition Corp. Unit	20211028	9.87	9.9	9.853	9.9	93900	9.9	up	up	correct
CDEV.US	Centennial Resource Development Inc	20211028	7.35	7.415	7.075	7.36	4045400	7.36	up	up	correct
CDK.US	CDK Global Inc	20211028	42.05	42.63	41.78	42.09	887637	41.9301	up	up	correct
CDLX.US	Cardlytics Inc	20211028	79.78	80.88	79.13	79.86	207800	79.86	up	up	correct
CDMO.US	Avid Bioservices Inc	20211028	29.75	30.94	29.63	30.7	13750700	30.7	up	down	incorrect
CDNA.US	CareDx Inc	20211028	68.24	70.98	67.32	70.34	535800	70.34	up	up	correct
CDNS.US	Cadence Design Systems Inc	20211028	165.01	169.18	165	168.92	1037800	168.92	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20211028	1.55	1.56	1.53	1.55	292500	1.55
CDW.US	CDW Corporation	20211028	184.85	187.47	184.67	185.94	648570	185.4661	up	up	correct
CDXC.US	ChromaDex Corporation	20211028	6.12	6.27	6.05	6.15	184800	6.15	up	up	correct
CDXS.US	Codexis Inc	20211028	33.5	35.19	33.01	34.83	944100	34.83	up	up	correct
CDZI.US	Cadiz Inc	20211028	6.09	6.3	6.02	6.21	225200	6.21	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20211028	24.05	24.05	23.25	23.45	10900	23.45	down	down	correct
CECE.US	CECO Environmental Corp	20211028	6.8	6.92	6.75	6.81	37000	6.81	up	up	correct
CEDAX.US	CEDAX	20211028	29.45	29.45	29.45	29.45	0	29.45
CEDIX.US	Destra International & Event	20211028	29.45	29.45	29.45	29.45	0	21.8832
CEDLX.US	CEDLX	20211028	29.42	29.42	29.42	29.42	0	29.42
CEDTX.US	CEDTX	20211028	29.37	29.37	29.37	29.37	0	29.37
CELC.US	Celcuity Inc	20211028	17.29	18.57	17.2	17.75	16700	17.75	up	up	correct
CELH.US	Celsius Holdings Inc	20211028	96.26	98.4	94.61	97.74	425300	97.74	up	up	correct
CELU.US	Celularity Inc	20211028	6.64	6.71	6.52	6.63	71000	6.63	down	down	correct
CELUW.US	Celularity Inc	20211028	1.06	1.06	1	1.02	15146	1.02	down	down	correct
CEMI.US	Chembio Diagnostics Inc	20211028	2.28	2.32	2.25	2.29	792400	2.29	up	up	correct
CENQ.US	CENAQ Energy Corp. Class A Ordinary Shares	20211028	9.9	9.9	9.9	9.9	5200	9.9
CENQU.US	CENAQ Energy Corp Unit	20211028	10.18	10.25	10.18	10.25	400	10.25	up	up	correct
CENQW.US	CENAQ Energy Corp. Warrant	20211028	0.4401	0.46	0.435	0.46	116491	0.46	up	up	correct
CENT.US	Central Garden & Pet Company	20211028	49.64	51.23	49.64	51.21	19700	51.21	up	up	correct
CENTA.US	Central Garden & Pet Company	20211028	44.81	45.94	44.81	45.86	82000	45.86	up	up	correct
CENX.US	Century Aluminum Company	20211028	14.35	14.58	14.1	14.39	1044300	14.39	up	up	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20211028	40.32	41.79	40.32	41.4	284595	41.4	up	up	correct
CERN.US	Cerner Corporation	20211028	69.94	70.93	69.855	70.67	3058220	70.4621	up	up	correct
CERS.US	Cerus Corporation	20211028	6.28	6.56	6.27	6.54	866100	6.54	up	down	incorrect
CERT.US	Certara Inc	20211028	39.79	41.41	39.31	41.19	590700	41.19	up	up	correct
CETX.US	Cemtrex Inc	20211028	1.23	1.45	1.12	1.33	13816900	1.33	up	up	correct
CETXP.US	Cemtrex Inc	20211028	1.96	1.96	1.96	1.96	0	1.96
CETXW.US	Cemtrex Inc. Series 1 Warrant	20211028	0.145	0.16	0.125	0.1545	248990	0.1545	up	down	incorrect
CEVA.US	CEVA Inc	20211028	44.92	45.96	44.73	45.16	88700	45.16	up	up	correct
CFAC.US	CF Finance Acquisition Corp. III	20211028	1025	1040	1015	1040	2121	1040	up	up	correct
CFB.US	CrossFirst Bankshares Inc	20211028	14.125	14.23	13.87	14.2	41600	14.2	up	up	correct
CFBK.US	CF Bankshares Inc	20211028	20.37	20.39	20.25	20.32	4300	20.32	down	down	correct
CFFE.US	CF Acquisition Corp. VIII	20211028	9.92	9.92	9.91	9.92	277100	9.92
CFFEU.US	CF Acquisition Corp. VIII	20211028	10.12	10.12	10.12	10.12	0	10.12
CFFEW.US	CF Acquisition Corp. VIII	20211028	0.85	0.85	0.82	0.8203	21417	0.8203	down	up	incorrect
CFFI.US	C&F Financial Corporation	20211028	51.7	52	51.5	51.5	1270	51.0926	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20211028	11.67	11.8	11.59	11.75	373665	11.6711	up	up	correct
CFFVU.US	CF Acquisition Corp. V	20211028	10.23	10.23	10.23	10.23	0	10.23
CFFVW.US	CF Acquisition Corp. V	20211028	1.06	1.07	1.06	1.07	1290	1.07	up	up	correct
CFIV.US	CF Acquisition Corp. IV	20211028	9.76	9.8	9.76	9.8	5900	9.8	up	down	incorrect
CFIVU.US	CF Acquisition Corp. IV	20211028	10	10.03	10	10.03	6100	10.03	up	up	correct
CFIVW.US	CF Acquisition Corp. IV	20211028	0.79	0.808	0.76	0.777	33600	0.777	down	up	incorrect
CFLT.US	Confluent Inc. Class A Common Stock	20211028	63.86	68.19	62.749	67.16	1188600	67.16	up	up	correct
CFMS.US	Conformis Inc	20211028	1.2	1.22	1.18	1.21	905300	1.21	up	up	correct
CFRX.US	ContraFect Corporation	20211028	3.86	3.87	3.59	3.7	158900	3.7	down	down	correct
CFV.US	CF Acquisition Corp. V	20211028	9.94	9.95	9.93	9.94	36100	9.94
CFVI.US	CF Acquisition Corp. VI	20211028	9.735	9.74	9.735	9.74	500	9.74	up	down	incorrect
CFVIU.US	CF Acquisition Corp. VI	20211028	9.91	9.91	9.91	9.91	200	9.91
CFVIW.US	CF Acquisition Corp. VI	20211028	0.825	0.825	0.825	0.825	554	0.825
CG.US	The Carlyle Group Inc	20211028	55.831	57.5	55.76	56.32	2838882	56.0847	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20211028	26.02	26.14	25.93	26	34600	25.711	down	down	correct
CGBD.US	TCG BDC Inc	20211028	14.01	14.15	14.01	14.12	156133	13.7247	up	down	incorrect
CGC.US	Canopy Growth Corporation	20211028	12.875	13.128	12.72	12.99	3741300	12.99	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20211028	24.57	24.57	24.57	24.57	0	24.57
CGEM.US	Cullinan Oncology Inc	20211028	22.24	23.5	21.745	22.53	835200	22.53	up	down	incorrect
CGEN.US	Compugen Ltd	20211028	6.14	6.51	6.11	6.49	1354000	6.49	up	down	incorrect
CGNT.US	Cognyte Software Ltd	20211028	20.97	21.03	20	20.17	813052	20.17	down	down	correct
CGNX.US	Cognex Corporation	20211028	85.79	86.91	85.62	86.79	659638	86.7207	up	up	correct
CGO.US	Calamos Global Total Return Fund	20211028	15.87	15.95	15.81	15.86	10187	15.5599	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20211028	5.61	5.84	5.61	5.73	88200	5.73	up	down	incorrect
CGTX.US	COGNITION THERAPEUTICS INC	20211028	12	12.289	12	12.15	15200	12.15	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20211028	4.6	4.73	4.44	4.44	18000	4.44	down	up	incorrect
CHCO.US	City Holding Company	20211028	78.32	80.12	78.32	79.13	41600	79.13	up	up	correct
CHDN.US	Churchill Downs Incorporated	20211028	247.5	248.65	237.32	238.3	316161	237.5694	down	up	incorrect
CHEF.US	The Chefs' Warehouse Inc	20211028	33.3	34.35	32.88	34.04	369000	34.04	up	down	incorrect
CHEK.US	Check	20211028	0.864	0.899	0.862	0.892	629000	0.892	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20211028	15.84	15.9	15.77	15.8	113612	15.5126	down	down	correct
CHK.US	Chesapeake Energy Corporation	20211028	66.1	67.7	65.39	66.28	1169611	65.8063	up	up	correct
CHKEL.US	Chesapeake Energy Corporation	20211028	33.47	34.52	32.385	32.385	1800	32.385	down	down	correct
CHKEW.US	Chesapeake Energy Corporation	20211028	41.18	41.92	40.5	40.825	431000	40.825	down	down	correct
CHKEZ.US	Chesapeake Energy Corporation	20211028	38.5	38.5	38.5	38.5	0	38.5
CHKP.US	Check Point Software Technologies Ltd	20211028	119.82	122.92	118.4	118.73	1676600	118.73	down	down	correct
CHMG.US	Chemung Financial Corporation	20211028	46.6269	46.6269	46.35	46.35	903	46.0346	down	down	correct
CHNG.US	Change Healthcare Inc	20211028	21.18	21.52	21.125	21.47	2225900	21.47	up	up	correct
CHNGU.US	Change Healthcare Inc	20211028	70.79	70.79	70.79	70.79	170200	70.012
CHNR.US	China Natural Resources Inc	20211028	1.25	1.31	1.24	1.26	50700	1.26	up	down	incorrect
CHPM.US	CHP Merger Corp	20211028	10.03	10.03	10.03	10.03	0	10.03
CHPMU.US	CHP Merger Corp	20211028	10.35	10.35	10.35	10.35	0	10.35
CHPMW.US	CHP Merger Corp	20211028	0.5501	0.6097	0.5501	0.5502	22172	0.5502	up	up	correct
CHRS.US	Coherus BioSciences Inc	20211028	16.18	16.74	16.12	16.68	376800	16.68	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20211028	98.08	99.24	97.525	98.14	1211888	97.6036	up	up	correct
CHSCL.US	CHS Inc	20211028	28.65	28.9605	28.65	28.73	17208	28.2629	up	up	correct
CHSCM.US	CHS Inc	20211028	27.94	28.14	27.91	27.91	25257	27.4868	down	down	correct
CHSCN.US	CHS Inc	20211028	27.93	28.02	27.92	27.94	160568	27.4868	up	up	correct
CHSCO.US	CHS Inc	20211028	28.1	28.227	28.09	28.15	5413	27.6569	up	up	correct
CHSCP.US	CHS Inc	20211028	30.4	30.64	30.2501	30.31	6200	29.8185	down	down	correct
CHTR.US	Charter Communications Inc	20211028	693.8	710.55	680.85	706.27	1179600	706.27	up	up	correct
CHUY.US	Chuy's Holdings Inc	20211028	29.6	30.03	29.44	29.6	72300	29.6
CHW.US	Calamos Global Dynamic Income Fund	20211028	10.36	10.36	10.2797	10.3	130832	10.0903	down	down	correct
CHWA.US	CHW Acquisition Corporation Ordinary Share	20211028	9.76	9.76	9.76	9.76	0	9.76
CHWAU.US	CHW Acquisition Corp Unit	20211028	10.216	10.216	10.216	10.216	0	10.216
CHWAW.US	CHW Acquisition Corporation Warrant	20211028	0.468	0.48	0.468	0.48	55700	0.48	up	up	correct
CHX.US	ChampionX Corporation	20211028	26.15	26.275	24.88	26.06	1558200	26.06	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20211028	16.5	16.6	16.4501	16.52	126092	16.2185	up	down	incorrect
CIDM.US	Cinedigm Corp	20211028	2.41	2.46	2.36	2.43	4668300	2.43	up	down	incorrect
CIFR.US	Cipher Mining Inc	20211028	8.25	8.34	7.58	7.69	820700	7.69	down	down	correct
CIFRW.US	Cipher Mining Inc	20211028	2.235	2.235	2.15	2.15	49539	2.15	down	down	correct
CIGI.US	Colliers International Group Inc	20211028	147.88	147.89	143.04	147.6	63641	147.4496	down	down	correct
CIH.US	China Index Holdings Limited	20211028	1.54	1.56	1.53	1.56	7000	1.56	up	up	correct
CIIGU.US	CIIG Capital Partners II Inc Unit	20211028	10.111	10.155	10.111	10.155	1800	10.155	up	up	correct
CINF.US	Cincinnati Financial Corporation	20211028	123	127	123	126.18	708624	125.4941	up	up	correct
CIVB.US	Civista Bancshares Inc	20211028	24.37	24.53	23.94	24.22	46200	24.22	down	down	correct
CIZN.US	Citizens Holding Company	20211028	18.6274	18.6274	17.8	18.4559	6879	18.2139	down	up	incorrect
CJJD.US	China Jo	20211028	0.69	0.73	0.67	0.68	1686500	0.68	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20211028	3.25	3.425	3.21	3.38	733200	3.38	up	up	correct
CLAQ.US	CleanTech Acquisition Corp. Common stock	20211028	9.96	9.96	9.96	9.96	100	9.96
CLAQR.US	CleanTech Acquisition Corp. Rights	20211028	0.225	0.225	0.225	0.225	100	0.225
CLAQU.US	CleanTech Acquisition Corp. Units	20211028	10.292	10.292	10.292	10.292	300	10.292
CLAQW.US	CleanTech Acquisition Corp. Warrant	20211028	0.52	0.535	0.52	0.53	12161	0.53	up	up	correct
CLAR.US	Clarus Corporation	20211028	26.68	27.25	26.57	26.91	313309	26.8868	up	up	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20211028	10.18	10.18	10.18	10.18	0	10.18
CLAYW.US	Chavant Capital Acquisition Corp. Warrants	20211028	0.51	0.5699	0.51	0.55	17083	0.55	up	up	correct
CLBK.US	Columbia Financial Inc	20211028	18.57	19.035	18.48	18.7	100300	18.7	up	up	correct
CLBS.US	Caladrius Biosciences Inc	20211028	1.1	1.13	1.1	1.11	287300	1.11	up	up	correct
CLBT.US	Cellebrite DI	20211028	10.97	11.09	10.91	11.05	216200	11.05	up	up	correct
CLBTW.US	Cellebrite DI Equity Warrants	20211028	3.01	3.01	2.79	2.85	22435	2.85	down	down	correct
CLDB.US	Cortland Bancorp	20211028	28.08	28.08	28.08	28.08	0	28.08
CLDX.US	Celldex Therapeutics Inc	20211028	44.6	44.77	43.69	44.58	323100	44.58	down	down	correct
CLEU.US	China Liberal Education Holdings Limited	20211028	2.39	2.48	2.36	2.36	221100	2.36	down	down	correct
CLFD.US	Clearfield Inc	20211028	54.89	57.2	54.63	57.07	79300	57.07	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20211028	21.96	22.22	21.051	21.59	36500	21.59	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20211028	1.69	1.72	1.6	1.64	174200	1.64	down	down	correct
CLLS.US	Cellectis S.A	20211028	10.53	11.06	10.51	10.98	96500	10.98	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20211028	10.76	10.97	10.4	10.81	122000	10.81	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20211028	8.49	9.25	8.48	9.14	4404600	9.14	up	up	correct
CLNN.US	Clene Inc	20211028	5.57	5.61	5.44	5.48	130900	5.48	down	down	correct
CLNNW.US	Clene Inc	20211028	0.6994	0.6994	0.6401	0.65	11806	0.65	down	down	correct
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20211028	10	10	10	10	75000	10
CLOEU.US	Clover Leaf Capital Corp. Unit	20211028	10	10	10	10	0	10
CLOV.US	Clover Health Investments Corp	20211028	7.3	7.63	7.23	7.61	8296249	7.61	up	up	correct
CLPS.US	CLPS Incorporation	20211028	3.07	3.86	2.97	3.01	5446300	3.01	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20211028	16.54	17.25	16.48	17.02	137600	17.02	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20211028	0.86	0.88	0.86	0.87	128300	0.87	up	up	correct
CLRM.US	Clarim Acquisition Corp	20211028	9.76	9.76	9.76	9.76	0	9.76
CLRMU.US	Clarim Acquisition Corp	20211028	9.99	9.99	9.99	9.99	0	9.99
CLRMW.US	Clarim Acquisition Corp	20211028	0.56	0.6	0.56	0.6	1600	0.6	up	up	correct
CLRO.US	ClearOne Inc	20211028	1.56	1.65	1.5	1.6	482300	1.6	up	up	correct
CLSD.US	Clearside Biomedical Inc	20211028	5.24	5.55	5.22	5.39	452400	5.39	up	up	correct
CLSK.US	CleanSpark Inc	20211028	17.91	19.71	17.91	19.71	2457800	19.71	up	up	correct
CLSN.US	Celsion Corporation	20211028	0.9	0.92	0.88	0.91	398100	0.91	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20211028	13.7	13.75	13.7	13.73	17200	13.73	up	down	incorrect
CLVR.US	Clever Leaves Holdings Inc	20211028	6.66	6.859	6.62	6.76	72900	6.76	up	up	correct
CLVRW.US	Clever Leaves Holdings Inc	20211028	0.95	0.984	0.93	0.984	20400	0.984	up	up	correct
CLVS.US	Clovis Oncology Inc	20211028	4.13	4.38	4.13	4.38	2560600	4.38	up	up	correct
CLWT.US	Euro Tech Holdings Company Limited	20211028	3.43	3.58	3.4	3.56	32000	3.56	up	down	incorrect
CLXT.US	Calyxt Inc	20211028	3.07	3.25	3.04	3.15	347900	3.15	up	up	correct
CMAX.US	CareMax Inc	20211028	8.92	8.97	8.77	8.87	70600	8.87	down	down	correct
CMBM.US	Cambium Networks Corporation	20211028	27.72	28.71	27.22	28.57	179400	28.57	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20211028	45.92	49.2	43.6779	48.86	364113	48.8013	up	down	incorrect
CMCSA.US	Comcast Corporation	20211028	50.4	52.74	49.8	51.9	21159400	51.9	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20211028	8.53	8.71	8.53	8.58	43472	8.4896	up	up	correct
CME.US	CME Group Inc	20211028	216.37	219	215.53	218.34	1726623	214.4057	up	up	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20211028	17.69	17.87	17.12	17.17	481000	17.17	down	down	correct
CMLS.US	Cumulus Media Inc	20211028	12.625	12.733	12.332	12.55	16700	12.55	down	down	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20211028	9.98	9.98	9.93	9.96	726900	9.96	down	down	correct
CMLTU.US	CM Life Sciences III Inc	20211028	10.38	10.38	10.297	10.3	132500	10.3	down	down	correct
CMLTW.US	CM Life Sciences III Inc. Warrant	20211028	1.82	1.89	1.75	1.85	52782	1.85	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20211028	9.5	10.3	9.37	10.03	141900	10.03	up	up	correct
CMPI.US	Checkmate Pharmaceuticals Inc	20211028	3.9	3.95	3.735	3.84	22100	3.84	down	down	correct
CMPR.US	Cimpress plc	20211028	88.27	97.91	88.27	89.65	145200	89.65	up	up	correct
CMPS.US	COMPASS Pathways plc	20211028	39.87	40.5	38.89	40.04	470820	40.04	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20211028	2.9	3.03	2.9	3	5612	3	up	up	correct
CMRX.US	Chimerix Inc	20211028	5.24	5.47	5.22	5.45	712000	5.45	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20211028	20.85	21.29	20.79	21.26	176000	21.26	up	up	correct
CNBKA.US	Century Bancorp Inc	20211028	115.12	115.26	115.11	115.12	4400	115.12
CNCE.US	Concert Pharmaceuticals Inc	20211028	2.68	2.84	2.67	2.78	104600	2.78	up	up	correct
CNDT.US	Conduent Incorporated	20211028	6.66	6.953	6.61	6.75	807500	6.75	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20211028	1.4	1.49	1.38	1.46	618200	1.46	up	up	correct
CNEY.US	CN Energy Group. Inc	20211028	8.17	8.94	8.11	8.3	630000	8.3	up	up	correct
CNFR.US	Conifer Holdings Inc	20211028	2.7	2.758	2.7	2.718	19300	2.718	up	up	correct
CNNB.US	Cincinnati Bancorp Inc	20211028	14.69	14.69	14.69	14.69	600	14.69
CNOB.US	ConnectOne Bancorp Inc	20211028	35.22	35.22	32.005	33.19	192203	33.0658	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20211028	26.48	26.92	26.36	26.36	2400	25.9927	down	down	correct
CNRLX.US	CNRLX	20211028	12.19	12.19	12.19	12.19	0	12.19
CNROX.US	CNROX	20211028	10.89	10.89	10.89	10.89	0	10.89
CNSL.US	Consolidated Communications Holdings Inc	20211028	8.16	8.2	7.47	7.52	456700	7.52	down	down	correct
CNSP.US	CNS Pharmaceuticals Inc	20211028	1.34	1.4	1.34	1.36	97700	1.36	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20211028	16.1	17.63	15.8	17.54	210400	17.54	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20211028	16.77	17.335	16	17	435045	17	up	up	correct
CNTG.US	Centogene N.V	20211028	9.97	9.97	9.39	9.4	12100	9.4	down	down	correct
CNTQ.US	Chardan NexTech Acquisition 2 Corp. Class A Common Stock	20211028	10.02	10.02	10.02	10.02	0	10.02
CNTQU.US	Chardan NexTech Acquisition 2 Corp. Unit	20211028	10.9	10.9	10.9	10.9	0	10.9
CNTQW.US	Chardan NexTech Acquisition 2 Corp. Warrant	20211028	0.63	0.6801	0.63	0.68	6423	0.68	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20211028	6.83	6.83	5.63	6.15	3297100	6.15	down	down	correct
CNTY.US	Century Casinos Inc	20211028	15.36	15.37	14.71	14.96	138600	14.96	down	down	correct
CNXC.US	Concentrix Corporation	20211028	177.09	179.755	174.66	175.57	195600	175.57	down	up	incorrect
CNXN.US	PC Connection Inc	20211028	43.11	44.3399	42.69	44.18	40453	43.2905	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20211028	13.58	13.73	13	13.25	760200	13.25	down	down	correct
COCP.US	Cocrystal Pharma Inc	20211028	0.87	0.9	0.86	0.9	416600	0.9	up	up	correct
CODA.US	Coda Octopus Group Inc	20211028	8.57	8.57	8.41	8.423	5800	8.423	down	down	correct
CODX.US	Co	20211028	8.12	8.28	8.1	8.13	263300	8.13	up	up	correct
COF.US	PN	20211028	25.24	25.38	25.2	25.23	79435	24.8691	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20211028	25.42	25.45	25.12	25.12	982	24.8729	down	down	correct
COGT.US	Cogent Biosciences Inc	20211028	8.19	8.65	8.19	8.58	77813	8.58	up	up	correct
COHR.US	Coherent Inc	20211028	247.66	253.65	247.66	253.62	125200	253.62	up	up	correct
COHU.US	Cohu Inc	20211028	31	33.08	30.93	33.01	758100	33.01	up	up	correct
COIN.US	Coinbase Global Inc	20211028	319.81	327.72	311	319.13	5952310	319.13	down	down	correct
COKE.US	Coca	20211028	394.47	399.35	391.61	398.98	15800	398.98	up	up	correct
COLB.US	Columbia Banking System Inc	20211028	33.92	34.76	33.54	34.13	455600	34.13	up	up	correct
COLI.US	Colicity Inc	20211028	9.74	9.77	9.74	9.77	7000	9.77	up	down	incorrect
COLIU.US	Colicity Inc	20211028	9.93	9.94	9.93	9.94	300	9.94	up	up	correct
COLIW.US	Colicity Inc	20211028	0.8772	0.8787	0.855	0.8552	15201	0.8552	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20211028	20.83	20.83	20.09	20.18	569000	20.18	down	down	correct
COLM.US	Columbia Sportswear Company	20211028	99.84	102.37	99.045	102.21	396418	101.9604	up	up	correct
COMM.US	CommScope Holding Company Inc	20211028	11.06	11.1	10.8	10.87	2899700	10.87	down	up	incorrect
COMS.US	COMSovereign Holding Corp	20211028	1.336	1.5	1.28	1.46	1430000	1.46	up	up	correct
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20211028	23.95	24	23.95	23.97	11600	23.6498	up	up	correct
COMSW.US	COMSovereign Holding Corp	20211028	0.6494	0.6494	0.4872	0.527	51008	0.527	down	up	incorrect
CONE.US	CyrusOne Inc	20211028	81.66	83	80.92	82.05	941600	82.05	up	up	correct
CONN.US	Conn's Inc	20211028	21.94	22.93	21.91	22.75	364200	22.75	up	up	correct
CONX.US	CONX Corp	20211028	9.831	9.85	9.83	9.84	118800	9.84	up	up	correct
CONXU.US	CONX Corp	20211028	10.11	10.11	10.11	10.11	2600	10.11
CONXW.US	CONX Corp	20211028	1.2	1.2	1.16	1.17	5166	1.17	down	down	correct
COOLU.US	Corner Growth Acquisition Corp	20211028	10.04	10.07	10.02	10.07	15700	10.07	up	up	correct
COOLW.US	Corner Growth Acquisition Corp	20211028	0.891	0.9	0.89	0.89	6400	0.89	down	down	correct
COOP.US	Mr. Cooper Group Inc	20211028	45	45.27	43.19	44.08	747400	44.08	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20211028	17.73	18.01	17.62	17.76	767200	17.76	up	up	correct
COST.US	Costco Wholesale Corporation	20211028	486.96	491.83	486.48	490.53	1362400	490.53	up	up	correct
COUP.US	Coupa Software Incorporated	20211028	231.2	240	227.03	231.51	1224500	231.51	up	up	correct
COVA.US	COVA Acquisition Corp	20211028	9.74	9.74	9.74	9.74	800	9.74
COVAU.US	COVA Acquisition Corp	20211028	10.05	10.05	10.05	10.05	400	10.05
COVAW.US	COVA Acquisition Corp	20211028	0.6399	0.6399	0.6399	0.6399	200	0.6399
COWN.US	Cowen Inc	20211028	36.62	38.16	36.61	38.11	397844	38.0066	up	up	correct
COWNL.US	Cowen Group Inc	20211028	27.1291	27.1291	27.05	27.05	1714	26.5611	down	down	correct
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20211028	9.85	9.85	9.85	9.85	0	9.85
CPAR.US	Catalyst Partners Acquisition Corp	20211028	9.783	9.783	9.76	9.76	800	9.76	down	up	incorrect
CPARU.US	Catalyst Partners Acquisition Corp	20211028	9.867	10	9.867	10	1400	10	up	up	correct
CPARW.US	Catalyst Partners Acquisition Corp	20211028	0.99	1.02	0.99	1.02	5200	1.02	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20211028	15.8	15.8	15.8	15.8	400	15.8
CPIX.US	Cumberland Pharmaceuticals Inc	20211028	2.6	2.65	2.57	2.65	44800	2.65	up	up	correct
CPLP.US	Capital Product Partners L.P	20211028	13.67	13.7982	13.5006	13.53	34031	13.4304	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20211028	3.185	3.24	2.991	3.22	697500	3.22	up	up	correct
CPRDX.US	CPRDX	20211028	12.04	12.04	12.04	12.04	0	11.9412
CPREX.US	CPREX	20211028	12.06	12.06	12.06	12.06	0	11.957
CPRSX.US	CPRSX	20211028	12.05	12.05	12.05	12.05	0	11.9643
CPRT.US	Copart Inc	20211028	151.62	153.03	150.83	152.81	711800	152.81	up	up	correct
CPRTX.US	CPRTX	20211028	12.03	12.03	12.03	12.03	0	11.9426
CPRX.US	Catalyst Pharmaceuticals Inc	20211028	5.7	5.93	5.7	5.91	589300	5.91	up	up	correct
CPSH.US	CPS Technologies Corporation	20211028	4.57	4.68	4.46	4.57	247600	4.57
CPSI.US	Computer Programs and Systems Inc	20211028	35.52	36.19	35.52	35.94	55000	35.94	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20211028	6.85	7.1	6.27	6.45	72000	6.45	down	down	correct
CPTAG.US	Capitala Finance Corp	20211028	25.5	25.5	25.49	25.5	2309	25.1442
CPTAL.US	Capitala Finance Corp	20211028	25.28	25.41	25.28	25.41	979	25.039	up	up	correct
CPUH.US	UN	20211028	10	10.05	10	10.01	715414	10.01	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20211028	20.73	20.89	20.6	20.73	31700	20.2972
CRAI.US	CRA International Inc	20211028	105.54	109.52	105.54	108.56	35274	108.2134	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20211028	1	1.01	0.99	1.01	780700	1.01	up	down	incorrect
CRBU.US	Caribou Biosciences Inc	20211028	22.58	23.338	21.97	22.11	222000	22.11	down	down	correct
CRCT.US	Cricut Inc	20211028	28.14	29.38	27.25	27.62	359500	27.62	down	up	incorrect
CRDF.US	Cardiff Oncology Inc	20211028	5.84	6.11	5.84	6.06	237000	6.06	up	up	correct
CRDFX.US	CRDFX	20211028	24.57	24.57	24.57	24.57	0	24.57
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20211028	24.57	24.57	24.57	24.57	0	24.57
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20211028	4.1	4.15	3.93	4.05	460200	4.05	down	down	correct
CRDLX.US	CRDLX	20211028	24.56	24.56	24.56	24.56	0	24.56
CRDTX.US	Griffin Inst Access Credit Fund CL A	20211028	24.57	24.57	24.57	24.57	0	24.57
CREDX.US	CREDX	20211028	10.14	10.14	10.14	10.14	0	9.9975
CREG.US	China Recycling Energy Corporation	20211028	6.34	6.6	6.2	6.34	41900	6.34
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20211028	0.2	0.2001	0.2	0.2001	4100	0.2001	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20211028	5.55	5.6	5.44	5.49	106200	5.49	down	down	correct
CREX.US	Creative Realities Inc	20211028	1.55	1.84	1.43	1.69	1407200	1.69	up	up	correct
CREXW.US	Creative Realities Inc. WT EXP 110922	20211028	0.2456	0.2999	0.24	0.2999	6944	0.2999	up	up	correct
CRIS.US	Curis Inc	20211028	6.66	6.83	6.61	6.71	1901900	6.71	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20211028	3.96	4.19	3.75	3.88	114300	3.88	down	up	incorrect
CRMD.US	CorMedix Inc	20211028	4.93	5.08	4.86	4.98	193800	4.98	up	up	correct
CRMT.US	America's Car	20211028	116.21	117.85	115.77	116.66	49400	116.66	up	up	correct
CRNC.US	Cerence Inc	20211028	99.28	104.61	99.28	101.84	320700	101.84	up	up	correct
CRNT.US	Ceragon Networks Ltd	20211028	3.25	3.44	3.25	3.41	509000	3.41	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20211028	24.01	24.97	23.87	24.83	191600	24.83	up	up	correct
CRON.US	Cronos Group Inc	20211028	5.32	5.35	5.21	5.28	2105200	5.28	down	down	correct
CROX.US	Crocs Inc	20211028	152.2	157.1	151.9	156.53	1168600	156.53	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20211028	92.72	95.41	90.335	94	1145900	94	up	up	correct
CRSR.US	Corsair Gaming Inc	20211028	24.33	24.74	24.09	24.74	731600	24.74	up	up	correct
CRTD.US	Creatd Inc	20211028	4.08	4.57	3.86	3.89	4106400	3.89	down	down	correct
CRTDW.US	Creatd Inc	20211028	1.33	1.51	1.03	1.0701	238236	1.0701	down	down	correct
CRTO.US	Criteo S.A	20211028	32.51	34.03	32.51	33.44	729300	33.44	up	down	incorrect
CRTX.US	Cortexyme Inc	20211028	13.81	14.35	12.41	14.26	11202300	14.26	up	up	correct
CRUS.US	Cirrus Logic Inc	20211028	81.25	82.35	81.06	82.07	299600	82.07	up	up	correct
CRVL.US	CorVel Corporation	20211028	176.48	181.48	175	180.64	29500	180.64	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20211028	4.5	4.65	4.336	4.62	905900	4.62	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20211028	278	283.73	273.04	281.17	1538300	281.17	up	up	correct
CRWS.US	Crown Crafts Inc	20211028	7.4	7.41	7.25	7.31	4084	6.9638	down	down	correct
CRXT.US	Clarus Therapeutics Holdings Inc	20211028	4.16	4.25	3.98	4.18	255500	4.18	up	up	correct
CRXTW.US	Clarus Therapeutics Holdings Inc	20211028	0.6001	0.601	0.56	0.56	19452	0.56	down	down	correct
CRZN.US	Corazon Capital V838 Monoceros Corp	20211028	9.745	9.745	9.745	9.745	1000	9.745
CRZNU.US	Corazon Capital V838 Monoceros Corp	20211028	9.99	9.99	9.99	9.99	0	9.99
CSBR.US	Champions Oncology Inc	20211028	9.71	9.778	9.58	9.69	8589	9.69	down	down	correct
CSCO.US	Cisco Systems Inc	20211028	56.23	56.685	55.89	56.24	11209170	56.24	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20211028	0.6	0.68	0.57	0.65	22977500	0.65	up	up	correct
CSGP.US	CoStar Group Inc	20211028	89.77	91.45	87.22	87.57	2937600	87.57	down	down	correct
CSGS.US	CSG Systems International Inc	20211028	49.54	50.46	49.44	50.41	100030	50.1724	up	up	correct
CSII.US	Cardiovascular Systems Inc	20211028	34.15	34.89	34.08	34.86	98800	34.86	up	up	correct
CSIQ.US	Canadian Solar Inc	20211028	39.1	40.86	39.03	40.85	1281500	40.85	up	up	correct
CSPI.US	CSP Inc	20211028	8.5	8.82	8.5	8.52	1400	8.52	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20211028	18.8	18.9	18.796	18.89	179648	18.5917	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20211028	19.85	20.13	19.415	19.6	50700	19.6	down	down	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20211028	25.8	25.8	25.8	25.8	0	25.2085
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20211028	27.3977	27.73	27.3977	27.73	1474	27.3181	up	up	correct
CSTE.US	Caesarstone Ltd	20211028	12.29	12.63	12.29	12.55	35761	12.4483	up	up	correct
CSTL.US	Castle Biosciences Inc	20211028	60.87	64.49	60.825	63.89	135700	63.89	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20211028	21.76	22.35	21.76	22.26	43288	22.2011	up	up	correct
CSWC.US	Capital Southwest Corporation	20211028	27.83	28.02	27.7432	28.02	53395	26.9967	up	up	correct
CSWI.US	CSW Industrials Inc	20211028	135.62	139.26	135.61	138.42	32100	138.42	up	up	correct
CSX.US	CSX Corporation	20211028	35.85	36.295	35.85	36.24	8995107	36.1449	up	up	correct
CTAQ.US	Carney Technology Acquisition Corp. II	20211028	9.77	9.78	9.76	9.78	93000	9.78	up	up	correct
CTAQU.US	Carney Technology Acquisition Corp. II	20211028	10.02	10.03	10.02	10.03	4300	10.03	up	down	incorrect
CTAQW.US	Carney Technology Acquisition Corp. II	20211028	0.81	0.81	0.78	0.784	2500	0.784	down	up	incorrect
CTAS.US	Cintas Corporation	20211028	423.52	426.56	420.81	426.06	220773	425.1272	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20211028	42.81	43.63	42.81	43.41	18433	43.0107	up	up	correct
CTG.US	Computer Task Group Incorporated	20211028	7.85	7.95	7.82	7.86	3400	7.86	up	up	correct
CTHR.US	Charles & Colvard Ltd	20211028	3.06	3.1	3	3.09	86000	3.09	up	up	correct
CTIB.US	Yunhong CTI Ltd	20211028	1.92	2.06	1.9	1.99	378900	1.99	up	up	correct
CTIC.US	CTI BioPharma Corp	20211028	2.6	2.61	2.5	2.5	947300	2.5	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20211028	22.95	23.63	22.56	22.72	162100	22.72	down	down	correct
CTLP.US	Cantaloupe Inc	20211028	11.88	12.21	11.86	12.14	118400	12.14	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20211028	5.54	5.975	5.46	5.94	981500	5.94	up	up	correct
CTRE.US	CareTrust REIT Inc	20211028	21.09	21.51	21.09	21.5	703535	21.2507	up	up	correct
CTRM.US	Castor Maritime Inc	20211028	2.26	2.399	2.251	2.38	2114700	2.38	up	up	correct
CTRN.US	Citi Trends Inc	20211028	72.61	75.86	72.61	74.85	181300	74.85	up	down	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20211028	80.015	82	76.38	77.32	5048712	77.0909	down	down	correct
CTSO.US	Cytosorbents Corporation	20211028	5.88	6.05	5.8	5.85	174100	5.85	down	up	incorrect
CTXR.US	Citius Pharmaceuticals Inc	20211028	1.88	1.94	1.87	1.91	1538800	1.91	up	up	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20211028	0.6	0.6399	0.6	0.6	2860	0.6
CTXS.US	Citrix Systems Inc	20211028	94.94	95.8	94.77	95.15	964567	94.7058	up	down	incorrect
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20211028	6.0075	6.1016	6.0075	6.0395	15632	5.5899	up	up	correct
CUE.US	Cue Biopharma Inc	20211028	12.32	12.32	11.77	12.27	225300	12.27	down	up	incorrect
CUEN.US	Cuentas Inc	20211028	2.54	2.72	2.54	2.69	139800	2.69	up	up	correct
CUENW.US	Cuentas Inc	20211028	1.01	1.0881	1.01	1.07	1930	1.07	up	up	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20211028	12.75	12.75	12.75	12.75	400	12.75
CURI.US	CuriosityStream Inc	20211028	9.98	10.27	9.88	10	749100	10	up	up	correct
CURIW.US	CuriosityStream Inc	20211028	2.83	2.91	2.72	2.781	25823	2.781	down	down	correct
CUTR.US	Cutera Inc	20211028	41.24	42.69	41.24	42.16	68800	42.16	up	up	correct
CVAC.US	CureVac N.V	20211028	38.74	39.73	38.1	39.53	528000	39.53	up	up	correct
CVBF.US	CVB Financial Corp	20211028	19.52	20.05	19.52	19.84	568882	19.6744	up	up	correct
CVCO.US	Cavco Industries Inc	20211028	238.14	243.2	238.14	241	29500	241	up	up	correct
CVCY.US	Central Valley Community Bancorp	20211028	21.26	21.44	21.26	21.36	3721	21.2417	up	down	incorrect
CVET.US	Covetrus Inc	20211028	19.21	20.26	19.21	20.06	531000	20.06	up	down	incorrect
CVGI.US	Commercial Vehicle Group Inc	20211028	10.08	10.53	10.08	10.29	177100	10.29	up	down	incorrect
CVGW.US	Calavo Growers Inc	20211028	40.51	41.3755	40.49	41.3	219310	40.1681	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20211028	28.92	29.89	28.91	29.24	255600	29.24	up	down	incorrect
CVLT.US	Commvault Systems Inc	20211028	61	62.73	60.96	61.1	544600	61.1	up	down	incorrect
CVLY.US	Codorus Valley Bancorp Inc	20211028	22.01	22.35	21.78	22.01	9400	22.01
CVRX.US	CVRx Inc. Common Stock	20211028	16.91	17.29	16.9	17.12	66500	17.12	up	up	correct
CVV.US	CVD Equipment Corporation	20211028	4.84	5.18	4.84	4.91	94700	4.91	up	up	correct
CWBC.US	Community West Bancshares	20211028	13	13.025	12.78	12.995	6506	12.925	down	up	incorrect
CWBR.US	CohBar Inc	20211028	0.574	0.597	0.551	0.56	19934600	0.56	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20211028	10.76	11.03	10.67	11.03	86315	11.03	up	down	incorrect
CWST.US	Casella Waste Systems Inc	20211028	83.06	84.3	82.63	83.14	173900	83.14	up	up	correct
CXDC.US	China XD Plastics Company Limited	20211028	0.7295	0.92	0.725	0.9099	14213292	0.9099	up	up	correct
CXDO.US	Crexendo Inc	20211028	5.59	5.715	5.53	5.58	8600	5.58	down	down	correct
CYAD.US	Celyad Oncology SA	20211028	4.47	4.6	4.41	4.51	14300	4.51	up	down	incorrect
CYAN.US	Cyanotech Corporation	20211028	3.09	3.1	3.03	3.06	12500	3.06	down	up	incorrect
CYBE.US	CyberOptics Corporation	20211028	41.25	44.78	41.21	42.9	103000	42.9	up	up	correct
CYBR.US	CyberArk Software Ltd	20211028	177.4	180.2	175.64	177.64	266200	177.64	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20211028	4.86	4.99	4.86	4.91	12300	4.91	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20211028	7.3	7.3	7.3	7.3	476	7.3
CYCN.US	Cyclerion Therapeutics Inc	20211028	2.6	2.731	2.6	2.65	144800	2.65	up	down	incorrect
CYPS.US	Cyclo3pss Corporation	20211028	0.0005	0.0005	0.0005	0.0005	0	0.0005
CYRN.US	Cyren Ltd	20211028	0.51	0.53	0.5	0.53	1836600	0.53	up	down	incorrect
CYRX.US	Cryoport Inc	20211028	77.65	80.22	76.67	79.94	174200	79.94	up	up	correct
CYT.US	Cyteir Therapeutics Inc. Common Stock	20211028	17.3	18.15	17.3	17.58	36900	17.58	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20211028	6.21	6.3	5.63	5.93	53322	5.93	down	down	correct
CYTHW.US	Cyclo Therapeutics Inc	20211028	2.53	2.53	2.5	2.5	800	2.5	down	down	correct
CYTK.US	Cytokinetics Incorporated	20211028	34.97	36.04	34.59	35.95	440800	35.95	up	down	incorrect
CYTO.US	Auris Medical Holding Ltd	20211028	1.69	1.708	1.65	1.68	46000	1.68	down	down	correct
CYXT.US	Cyxtera Technologies Inc	20211028	9.85	9.85	9.6	9.79	236200	9.79	down	down	correct
CYXTW.US	Cyxtera Technologies Equity Warrant	20211028	2.15	2.28	2.15	2.26	19030	2.26	up	up	correct
CZNC.US	Citizens & Northern Corporation	20211028	26.07	26.07	25.49	25.85	17600	25.57	down	down	correct
CZR.US	Caesars Entertainment Inc	20211028	110.95	111.71	109.08	110.89	1077187	110.89	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20211028	13.7	13.7	13.61	13.7	12200	13.7
DADA.US	Dada Nexus Limited	20211028	21.5	21.88	20.88	21.72	772800	21.72	up	up	correct
DAKT.US	Daktronics Inc	20211028	5.62	5.7	5.6	5.66	102400	5.66	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20211028	7.11	7.1662	6.98	7.01	12094	6.8465	down	down	correct
DALS.US	DA32 Life Science Tech Acquisition Corp. Class A Common Stock	20211028	9.84	9.84	9.84	9.84	0	9.84
DARE.US	Daré Bioscience Inc	20211028	1.49	1.54	1.45	1.47	2427800	1.47	down	down	correct
DATS.US	DatChat Inc. Common Stock	20211028	8.95	9.45	7.81	7.94	23518700	7.94	down	down	correct
DATSW.US	DatChat Inc. Series A Warrant	20211028	5.26	5.45	4.06	4.41	87100	4.41	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20211028	22.23	24.02	22.23	23.8	36900	23.8	up	up	correct
DBDR.US	Roman DBDR Tech Acquisition Corp	20211028	10.17	10.21	10.17	10.2	104400	10.2	up	up	correct
DBDRU.US	Roman DBDR Tech Acquisition Corp	20211028	11.36	11.36	11.36	11.36	0	11.36
DBDRW.US	Roman DBDR Tech Acquisition Corp	20211028	2.05	2.065	1.975	2.05	57974	2.05
DBGI.US	Digital Brands Group Inc	20211028	5.33	6.64	3.6	3.8	117445400	3.8	down	down	correct
DBGIW.US	Digital Brands Group Inc	20211028	1.44	2.07	0.9298	0.96	2485883	0.96	down	down	correct
DBTX.US	Decibel Therapeutics Inc	20211028	7.7	8.33	7.7	8.27	134800	8.27	up	up	correct
DBVT.US	DBV Technologies S.A	20211028	3.26	3.262	2.96	3.06	1094000	3.06	down	down	correct
DBX.US	Dropbox Inc	20211028	30.13	30.61	30	30.23	2539100	30.23	up	up	correct
DCBO.US	Docebo Inc	20211028	77.19	77.47	74.801	74.85	113300	74.85	down	up	incorrect
DCOM.US	Dime Community Bancshares Inc	20211028	34.12	34.785	34.12	34.59	91711	34.59	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20211028	26	26	25.88	25.94	1500	25.6007	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20211028	33.82	34.85	33.52	34.46	482000	34.46	up	up	correct
DCRC.US	Decarbonization Plus Acquisition Corporation III	20211028	11.18	11.47	10.7	10.98	4081700	10.98	down	up	incorrect
DCRCU.US	Decarbonization Plus Acquisition Corporation III	20211028	11.79	12.61	11.79	11.87	14100	11.87	up	down	incorrect
DCRCW.US	Decarbonization Plus Acquisition Corp III	20211028	3.38	3.38	2.9834	3	294212	3	down	down	correct
DCRD.US	Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share	20211028	9.88	9.9	9.88	9.9	175500	9.9	up	up	correct
DCRDU.US	Decarbonization Plus Acquisition Corporation IV Unit	20211028	10.28	10.28	10.28	10.28	0	10.28
DCRDW.US	Decarbonization Plus Acquisition Corporation IV Warrant	20211028	0.93	0.95	0.9	0.93	104473	0.93
DCRN.US	Decarbonization Plus Acquisition Corporation II	20211028	9.99	10.01	9.95	9.97	1221400	9.97	down	down	correct
DCRNU.US	Decarbonization Plus Acquisition Corporation II	20211028	10.43	10.43	10.43	10.43	400	10.43
DCRNW.US	Decarbonization Plus Acquisition Corporation II	20211028	1.45	1.5793	1.43	1.54	484419	1.54	up	up	correct
DCT.US	Duck Creek Technologies Inc	20211028	30.9	31.79	30.71	31.67	788193	31.67	up	up	correct
DCTH.US	Delcath Systems Inc	20211028	10.66	11.73	10.65	11.2	23832	11.2	up	up	correct
DDMX.US	DD3 Acquisition Corp. II	20211028	9.98	10.08	9.98	10	234400	10	up	up	correct
DDOG.US	Datadog Inc	20211028	156.175	161.19	154.36	161	1836400	161	up	up	correct
DENN.US	Denny's Corporation	20211028	15.54	15.93	15.41	15.61	929800	15.61	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20211028	0.46	0.47	0.45	0.46	685900	0.46
DFH.US	Dream Finders Homes Inc	20211028	16.53	16.53	15.88	16.15	139900	16.15	down	down	correct
DFPH.US	DFP Healthcare Acquisitions Corp	20211028	10	10.008	10	10	210000	10
DFPHU.US	DFP Healthcare Acquisitions Corp	20211028	10.7	10.7	10.7	10.7	0	10.7
DFPHW.US	DFP Healthcare Acquisitions Corp	20211028	1.77	1.78	1.77	1.78	2000	1.78	up	up	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20211028	6.01	6.73	5.91	6.19	57149	6.19	up	down	incorrect
DGICA.US	Donegal Group Inc	20211028	14.51	14.75	14.26	14.26	57900	14.1	down	down	correct
DGICB.US	Donegal Group Inc	20211028	14.81	14.81	14.81	14.81	0	14.667
DGII.US	Digi International Inc	20211028	20.77	21.35	20.77	21.3	73900	21.3	up	up	correct
DGLY.US	Digital Ally Inc	20211028	1.31	1.31	1.25	1.29	1881400	1.29	down	down	correct
DGNS.US	Dragoneer Growth Opportunities Corp. II	20211028	10	10.005	9.98	9.98	977900	9.98	down	down	correct
DGNU.US	Dragoneer Growth Opportunities Corp. III	20211028	9.88	9.92	9.88	9.91	16700	9.91	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20211028	35.97	37.16	35.85	37.15	165700	37.15	up	up	correct
DHBC.US	DHB Capital Corp	20211028	9.74	9.78	9.74	9.78	2900	9.78	up	up	correct
DHBCU.US	DHB Capital Corp	20211028	9.93	9.96	9.93	9.96	1500	9.96	up	down	incorrect
DHBCW.US	DHB Capital Corp	20211028	0.7	0.7	0.6454	0.65	45716	0.65	down	down	correct
DHC.US	Diversified Healthcare Trust	20211028	3.76	3.82	3.76	3.82	750500	3.82	up	up	correct
DHCA.US	DHC Acquisition Corp	20211028	9.75	9.75	9.75	9.75	0	9.75
DHCAU.US	DHC Acquisition Corp	20211028	9.96	9.96	9.96	9.96	0	9.96
DHCAW.US	DHC Acquisition Corp	20211028	0.849	0.849	0.81	0.81	3100	0.81	down	down	correct
DHCNI.US	DHCNI	20211028	24.3	24.3	24.05	24.21	6900	24.21	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20211028	25.1	25.21	25.0895	25.17	9441	25.17	up	up	correct
DHHC.US	DiamondHead Holdings Corp	20211028	9.77	9.77	9.73	9.73	400	9.73	down	up	incorrect
DHHCU.US	DiamondHead Holdings Corp	20211028	9.96	9.96	9.88	9.88	217300	9.88	down	up	incorrect
DHHCW.US	DiamondHead Holdings Corp	20211028	0.6199	0.6199	0.6199	0.6199	378	0.6199
DHIL.US	Diamond Hill Investment Group Inc	20211028	205.71	207.39	203.34	205.29	7900	205.29	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20211028	16.76	17.18	16.16	16.92	149700	16.92	up	up	correct
DICE.US	Dice Molecules Holdings LLC	20211028	31.44	32.255	31.075	32.07	152400	32.07	up	down	incorrect
DILA.US	DILA Capital Acquisition Corp. Class A Common Stock	20211028	9.76	9.76	9.75	9.75	28900	9.75	down	down	correct
DILAU.US	DILA Capital Acquisition Corp. Unit	20211028	10.5	10.5	10.5	10.5	900	10.5
DILAW.US	DILA Capital Acquisition Corp. Warrant	20211028	0.66	0.66	0.66	0.66	3446	0.66
DIOD.US	Diodes Incorporated	20211028	94.95	97.08	94.94	96.05	181000	96.05	up	up	correct
DISA.US	Disruptive Acquisition Corporation I	20211028	9.73	9.73	9.73	9.73	0	9.73
DISAU.US	Disruptive Acquisition Corporation I	20211028	9.97	9.97	9.962	9.962	600	9.962	down	up	incorrect
DISAW.US	Disruptive Acquisition Corporation I	20211028	0.69	0.7799	0.69	0.7101	8355	0.7101	up	up	correct
DISCA.US	Discovery Inc	20211028	23.57	24.335	23.52	24.31	4666217	24.31	up	up	correct
DISCB.US	Discovery Inc	20211028	43.83	47.64	41.11	42.06	62900	42.06	down	down	correct
DISCK.US	Discovery Inc	20211028	22.79	23.42	22.72	23.4	2772089	23.4	up	up	correct
DISH.US	DISH Network Corporation	20211028	41.49	41.87	41.01	41.21	1389700	41.21	down	down	correct
DJCO.US	Daily Journal Corporation	20211028	344.05	345	342.8	342.8	2300	342.8	down	down	correct
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20211028	10.05	10.08	10.05	10.08	51300	10.08	up	up	correct
DKDCU.US	Data Knights Acquisition Corp	20211028	10.46	10.46	10.46	10.46	1000	10.46
DKDCW.US	Data Knights Acquisition Corp. Warrant	20211028	0.49	0.51	0.4603	0.51	26317	0.51	up	up	correct
DKNG.US	DraftKings Inc	20211028	48.23	48.23	46.66	47.18	9316800	47.18	down	down	correct
DLCA.US	Deep Lake Capital Acquisition Corp	20211028	9.74	9.77	9.74	9.76	1800	9.76	up	down	incorrect
DLCAU.US	Deep Lake Capital Acquisition Corp	20211028	10.08	10.134	10.07	10.134	2200	10.134	up	up	correct
DLCAW.US	Deep Lake Capital Acquisition Corp	20211028	0.7	0.702	0.7	0.7	22257	0.7
DLHC.US	DLH Holdings Corp	20211028	14.99	15.18	14.73	15.14	39700	15.14	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20211028	49.49	50.1	47.62	49.95	1856700	49.95	up	down	incorrect
DLPN.US	Dolphin Entertainment Inc	20211028	10.57	11.1	10.53	11.1	187900	11.1	up	up	correct
DLTH.US	Duluth Holdings Inc	20211028	13.94	14.29	13.89	14.15	68500	14.15	up	up	correct
DLTR.US	Dollar Tree Inc	20211028	104.78	107.29	104.38	107.28	3351500	107.28	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20211028	4	4.07	3.96	4	88700	4
DMAQU.US	Deep Medicine Acquisition Corp. Unit	20211028	10.0798	10.08	10.03	10.05	82997	10.05	down	down	correct
DMLP.US	Dorchester Minerals L.P	20211028	20.41	20.49	20	20.37	106200	19.862	down	down	correct
DMRC.US	Digimarc Corporation	20211028	46.78	48.9	46.71	48.9	78600	48.9	up	up	correct
DMTK.US	DermTech Inc	20211028	27.63	28.52	27.42	28.44	434800	28.44	up	up	correct
DMYS.US	UN	20211028	10.2	10.2	10.17	10.2	12034	10.2
DNAA.US	Social Capital Suvretta Holdings Corp. I Class A Ordinary Share	20211028	9.92	9.95	9.92	9.93	13000	9.93	up	up	correct
DNAB.US	Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares	20211028	9.944	9.95	9.92	9.92	11700	9.92	down	down	correct
DNAC.US	Social Capital Suvretta Holdings Corp. III Class A ordinary shares	20211028	9.9	9.92	9.88	9.92	10400	9.92	up	down	incorrect
DNAD.US	Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares	20211028	9.86	9.9	9.85	9.9	39100	9.9	up	down	incorrect
DNAY.US	Codex DNA Inc. Common Stock	20211028	9.56	9.71	9.43	9.65	43400	9.65	up	up	correct
DNLI.US	Denali Therapeutics Inc	20211028	46.79	49.355	46.58	48.92	330700	48.92	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20211028	12.929	12.929	12.63	12.89	572400	12.89	down	up	incorrect
DOCU.US	DocuSign Inc	20211028	274.5	276.9	266.81	275.91	1651900	275.91	up	up	correct
DOGZ.US	Dogness (International) Corporation	20211028	3.95	4.15	3.72	3.8	463600	3.8	down	down	correct
DOMO.US	Domo Inc	20211028	87.81	89.447	86.25	87.7	243600	87.7	down	up	incorrect
DOOO.US	BRP Inc	20211028	87.715	90.28	86.99	89.6	70795	89.6	up	down	incorrect
DORM.US	Dorman Products Inc	20211028	104.47	105.71	102.65	102.67	70200	102.67	down	down	correct
DOX.US	Amdocs Limited	20211028	77.77	78.44	75.92	76.63	844638	76.2655	down	down	correct
DOYU.US	DouYu International Holdings Limited	20211028	3.24	3.33	3.2	3.28	1244100	3.28	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20211028	3.473	3.473	3.21	3.31	148100	3.31	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20211028	9.74	9.8	9.74	9.79	32500	9.79	up	up	correct
DRAYU.US	Macondray Capital Acquisition Corp. I Unit	20211028	9.97	9.97	9.97	9.97	200	9.97
DRAYW.US	Macondray Capital Acquisition Corp. I Warrant	20211028	0.72	0.74	0.65	0.6501	98124	0.6501	down	down	correct
DRIO.US	DarioHealth Corp	20211028	15.62	16.47	15.27	16.07	97100	16.07	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20211028	4.57	4.776	4.45	4.54	104500	4.54	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20211028	0.9201	0.9201	0.9201	0.9201	501	0.9201
DRNA.US	Dicerna Pharmaceuticals Inc	20211028	21.655	21.655	20.92	21.45	686900	21.45	down	down	correct
DRRX.US	DURECT Corporation	20211028	1.11	1.17	1.1	1.13	563700	1.13	up	up	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20211028	3.14	3.28	3.01	3.19	121700	3.19	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20211028	29.4	30.68	28.66	30.54	1372258	30.54	up	up	correct
DSAC.US	Duddell Street Acquisition Corp	20211028	9.8	9.8	9.79	9.79	1600	9.79	down	down	correct
DSACU.US	Duddell Street Acquisition Corp	20211028	10.09	10.09	10.09	10.09	0	10.09
DSACW.US	Duddell Street Acquisition Corp	20211028	0.75	0.75	0.75	0.75	201	0.75
DSEY.US	Diversey Holdings Ltd	20211028	17.02	17.49	17	17.41	133600	17.41	up	down	incorrect
DSGN.US	Design Therapeutics Inc	20211028	15.59	15.7	15.33	15.5	38400	15.5	down	up	incorrect
DSGX.US	The Descartes Systems Group Inc	20211028	80.75	82.37	80.75	82	66600	82	up	up	correct
DSKE.US	Daseke Inc	20211028	9.59	9.93	9.5	9.75	278600	9.75	up	up	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20211028	0.1869	0.213	0.1869	0.1952	309925	0.1952	up	down	incorrect
DSP.US	Viant Technology Inc	20211028	11.47	12.1259	11.33	12.04	152212	12.04	up	up	correct
DSPG.US	DSP Group Inc	20211028	21.95	21.95	21.91	21.92	168800	21.92	down	down	correct
DSWL.US	Deswell Industries Inc	20211028	3.89	3.98	3.89	3.98	5669	3.8817	up	up	correct
DTEA.US	DAVIDsTEA Inc	20211028	3.51	3.63	3.5	3.55	49200	3.55	up	up	correct
DTIL.US	Precision BioSciences Inc	20211028	9.49	9.58	9.25	9.55	382800	9.55	up	up	correct
DTOC.US	Digital Transformation Opportunities Corp	20211028	9.741	9.741	9.741	9.741	300	9.741
DTOCU.US	Digital Transformation Opportunities Corp	20211028	9.91	9.91	9.91	9.91	0	9.91
DTOCW.US	Digital Transformation Opportunities Corp	20211028	0.69	0.69	0.6304	0.68	3494	0.68	down	down	correct
DTRT.US	DTRT Health Acquisition Corp. Class A Common Stock	20211028	9.97	9.98	9.94	9.94	26100	9.94	down	down	correct
DTRTU.US	DTRT Health Acquisition Corp Unit	20211028	10.194	10.2	10.194	10.2	15700	10.2	up	up	correct
DTRTW.US	DTRT Health Acquisition Corp. Warrant	20211028	0.5024	0.503	0.49	0.5023	25615	0.5023	down	down	correct
DTSS.US	Datasea Inc	20211028	2.09	2.129	2	2.12	170900	2.12	up	up	correct
DTST.US	Data Storage Corporation	20211028	4.36	4.5	4.15	4.29	213200	4.29	down	down	correct
DTSTW.US	Data Storage Corporation	20211028	1.07	1.11	0.9556	1.06	13550	1.06	down	down	correct
DUNE.US	Dune Acquisition Corporation	20211028	9.91	9.91	9.89	9.89	12400	9.89	down	down	correct
DUNEU.US	Dune Acquisition Corporation	20211028	10.31	10.32	10.305	10.305	1400	10.305	down	down	correct
DUNEW.US	Dune Acquisition Corporation	20211028	0.85	0.89	0.85	0.85	55014	0.85
DUO.US	Fangdd Network Group Ltd	20211028	1.1	1.275	1.1	1.15	1465900	1.15	up	down	incorrect
DUOL.US	Duolingo Inc. Class A Common Stock	20211028	176.06	182.306	171.01	172.83	123400	172.83	down	down	correct
DUOT.US	Duos Technologies Group Inc	20211028	6.08	6.08	5.55	5.65	27000	5.65	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20211028	19.71	20.5	19.5	20.43	2142000	20.43	up	up	correct
DVCR.US	Diversicare Healthcare Services Inc	20211028	9.92	9.92	9.92	9.92	3800	9.92
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20211028	70.49	77.5	65.6	72.76	33194400	72.76	up	up	correct
DWACU.US	Digital World Acquisition Corp. Units	20211028	88.75	96.7	83.52	91.14	142200	91.14	up	up	correct
DWACW.US	Digital World Acquisition Corp. Warrants	20211028	35.5	39.39	34.0101	37.04	5010329	37.04	up	up	correct
DWSN.US	Dawson Geophysical Company	20211028	2.32	2.34	2.32	2.33	36900	2.33	up	down	incorrect
DXCM.US	DexCom Inc	20211028	561.7	571.21	556.47	570.32	506500	570.32	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20211028	6.35	6.92	6.3	6.84	995400	6.84	up	up	correct
DXPE.US	DXP Enterprises Inc	20211028	31.78	32.9	31.78	32.68	30100	32.68	up	up	correct
DXYN.US	The Dixie Group Inc	20211028	4.82	4.96	4.75	4.8	33300	4.8	down	down	correct
DYAI.US	Dyadic International Inc	20211028	4.25	4.37	4.08	4.24	200900	4.24	down	down	correct
DYN.US	Dyne Therapeutics Inc	20211028	14.26	14.7	14.1762	14.52	178526	14.52	up	up	correct
DYNS.US	Dynamics Special Purpose Corp	20211028	10.04	10.102	10.04	10.08	6200	10.08	up	up	correct
DYNT.US	Dynatronics Corporation	20211028	1.45	1.47	1.41	1.44	136000	1.44	down	down	correct
DZSI.US	DZS Inc	20211028	10.87	11.13	10.77	10.99	118800	10.99	up	up	correct
EA.US	Electronic Arts Inc	20211028	140.25	141.19	139.1	140.23	1372571	140.0413	down	down	correct
EACPU.US	Edify Acquisition Corp	20211028	9.92	10	9.91	10	14700	10	up	up	correct
EACPW.US	Edify Acquisition Corp	20211028	0.44	0.52	0.44	0.52	8051	0.52	up	up	correct
EAR.US	Eargo Inc	20211028	8.15	9.15	8.07	8.72	2227000	8.72	up	up	correct
EAST.US	Eastside Distilling Inc	20211028	2.89	2.94	2.81	2.83	104400	2.83	down	down	correct
EBAC.US	European Biotech Acquisition Corp	20211028	9.71	9.71	9.71	9.71	0	9.71
EBACU.US	European Biotech Acquisition Corp	20211028	9.87	9.87	9.87	9.87	400	9.87
EBACW.US	European Biotech Acquisition Corp	20211028	0.59	0.6399	0.59	0.62	600	0.62	up	up	correct
EBAY.US	eBay Inc	20211028	74.03	74.48	70.55	72.41	17831750	72.2253	down	down	correct
EBAYL.US	eBay Inc. NT 56	20211028	25.14	25.14	25.14	25.14	0	25.14
EBC.US	Eastern Bankshares Inc	20211028	20.35	20.7	20.28	20.63	773000	20.5458	up	up	correct
EBET.US	Esports Technologies Inc	20211028	27.87	27.99	27	27.65	74300	27.65	down	down	correct
EBIX.US	Ebix Inc	20211028	30.96	32.065	30.89	31.97	163585	31.8944	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20211028	22.73	22.73	22.46	22.55	7681	22.425	down	down	correct
EBON.US	Ebang International Holdings Inc	20211028	2.1	2.21	2.1	2.17	2456000	2.17	up	up	correct
EBSB.US	Meridian Bancorp Inc	20211028	22.32	23.16	22.13	23.12	221500	23.12	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20211028	36.66	37.465	36.45	36.94	4093	36.7722	up	up	correct
ECHO.US	Echo Global Logistics Inc	20211028	48.14	48.27	48.13	48.22	433200	48.22	up	down	incorrect
ECOL.US	US Ecology Inc	20211028	31.37	32.25	30.18	32.21	124400	32.21	up	up	correct
ECOR.US	electroCore Inc	20211028	0.96	0.977	0.94	0.959	502700	0.959	down	up	incorrect
ECPG.US	Encore Capital Group Inc	20211028	53.46	54.09	53.05	53.71	278300	53.71	up	up	correct
EDAP.US	EDAP TMS S.A	20211028	6.07	6.1	6.02	6.03	36900	6.03	down	down	correct
EDIT.US	Editas Medicine Inc	20211028	36.92	38.19	36.55	38.15	751900	38.15	up	up	correct
EDNCU.US	Endurance Acquisition Corp Unit	20211028	9.95	9.98	9.95	9.98	3100	9.98	up	up	correct
EDRY.US	EuroDry Ltd	20211028	29.87	30.945	29.175	30.74	19300	30.74	up	up	correct
EDSA.US	Edesa Biotech Inc	20211028	7.85	8.01	7.73	7.96	136800	7.96	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20211028	1.24	1.34	1.232	1.33	201000	1.33	up	up	correct
EDUC.US	Educational Development Corporation	20211028	9.76	9.79	9.59	9.685	12066	9.5842	down	down	correct
EEFT.US	Euronet Worldwide Inc	20211028	114.34	115.78	113.36	114.1	425700	114.1	down	down	correct
EEIQ.US	Elite Education Group International Limited	20211028	4.1	4.13	3.95	4.02	70700	4.02	down	down	correct
EFOI.US	Energy Focus Inc	20211028	2.96	3.0212	2.91	2.96	42094	2.96
EFSC.US	Enterprise Financial Services Corp	20211028	46.61	47.045	46.11	46.67	100614	46.4717	up	up	correct
EFTR.US	Effector Therapeutics Inc	20211028	10.2	10.47	9.88	9.93	106100	9.93	down	down	correct
EFTRW.US	eFFECTOR Therapeutics Inc	20211028	1.65	1.69	1.55	1.6	17835	1.6	down	down	correct
EGAN.US	eGain Corporation	20211028	10.39	10.5	10.23	10.24	69500	10.24	down	down	correct
EGBN.US	Eagle Bancorp Inc	20211028	55.42	56.75	55.42	56.08	73900	56.08	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20211028	42.22	43.53	42.205	43.22	150871	41.0574	up	up	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20211028	3.06	3.15	2.93	3.11	216813	3.11	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20211028	50.75	52.65	50.6	52.49	58300	52.49	up	up	correct
EH.US	EHang Holdings Limited	20211028	23.779	24.64	23.47	24.59	749500	24.59	up	up	correct
EHTH.US	eHealth Inc	20211028	43.83	46.12	43.83	46.11	283200	46.11	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20211028	5.91	6.89	5.91	6.77	353200	6.77	up	down	incorrect
EIOAX.US	EIOAX	20211028	9.87	9.87	9.87	9.87	0	9.87
EIOMX.US	EIOMX	20211028	9.75	9.75	9.75	9.75	0	9.75
EJFA.US	EJF Acquisition Corp	20211028	9.97	10.01	9.94	9.98	449600	9.98	up	up	correct
EJFAU.US	EJF Acquisition Corp	20211028	10.54	10.55	10.54	10.55	2700	10.55	up	up	correct
EJFAW.US	EJF Acquisition Corp	20211028	1.87	1.87	1.81	1.85	5160	1.85	down	down	correct
EJH.US	E	20211028	2.73	2.79	2.62	2.69	793200	2.69	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20211028	3.98	3.98	3.9	3.96	40100	3.96	down	up	incorrect
ELDN.US	Eledon Pharmaceuticals Inc	20211028	4.91	5.12	4.87	4.97	82800	4.97	up	up	correct
ELEV.US	Elevation Oncology Inc. Common stock	20211028	8.04	8.18	8.04	8.09	2400	8.09	up	up	correct
ELMS.US	Forum Merger III Corp	20211028	8.13	8.679	7.96	8.61	819200	8.61	up	up	correct
ELMSW.US	Electric Last Mile Solutions Inc	20211028	1.82	1.96	1.805	1.94	41933	1.94	up	down	incorrect
ELOX.US	Eloxx Pharmaceuticals Inc	20211028	1.35	1.41	1.32	1.4	217775	1.4	up	up	correct
ELSE.US	Electro	20211028	4.96	5.43	4.93	5.22	105900	5.22	up	up	correct
ELTK.US	Eltek Ltd	20211028	5.36	5.63	5.36	5.4	16200	5.4	up	up	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20211028	18.16	18.64	17.11	17.67	45800	17.67	down	down	correct
ELYS.US	Elys Game Technology Corp	20211028	4.6	4.82	4.47	4.8	592200	4.8	up	up	correct
EM.US	Smart Share Global Limited	20211028	2.86	2.92	2.85	2.92	45494	2.92	up	up	correct
EMCF.US	Emclaire Financial Corp	20211028	27.1973	27.2	27.1973	27.2	561	26.9271	up	up	correct
EMKR.US	EMCORE Corporation	20211028	7.15	7.4	7.08	7.32	195300	7.32	up	up	correct
EML.US	The Eastern Company	20211028	24.2	24.47	23.95	23.95	13363	23.8419	down	down	correct
ENDP.US	Endo International plc	20211028	4.2	4.32	4.07	4.23	3433000	4.23	up	up	correct
ENERU.US	Accretion Acquisition Corp. Unit	20211028	10.12	10.13	10.12	10.12	11958	10.12
ENFA.US	890 5th Avenue Partners Inc	20211028	9.97	9.97	9.95	9.95	8800	9.95	down	down	correct
ENFAU.US	890 5th Avenue Partners Inc	20211028	10.3	10.3	10.3	10.3	0	10.3
ENFAW.US	890 5th Avenue Partners Inc	20211028	1.15	1.15	1.13	1.13	23083	1.13	down	down	correct
ENG.US	ENGlobal Corporation	20211028	2.17	2.38	2.16	2.26	2224000	2.26	up	up	correct
ENJY.US	Enjoy Technology Inc	20211028	10.27	10.6	10.26	10.45	175500	10.45	up	up	correct
ENJYW.US	Enjoy Technology Inc	20211028	1.28	1.41	1.26	1.41	45100	1.41	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20211028	8.22	8.44	8.2	8.29	50000	8.29	up	up	correct
ENNV.US	ECP Environmental Growth Opportunities Corp	20211028	9.93	9.94	9.93	9.931	5400	9.931	up	down	incorrect
ENNVU.US	ECP Environmental Growth Opportunities Corp	20211028	10.15	10.185	10.15	10.185	7000	10.185	up	up	correct
ENNVW.US	ECP Environmental Growth Opportunities Corp	20211028	0.98	1.01	0.955	1	52825	1	up	up	correct
ENOB.US	Enochian Biosciences Inc	20211028	8.53	8.91	8.47	8.89	80300	8.89	up	up	correct
ENPH.US	Enphase Energy Inc	20211028	216.22	227.59	210.67	224.46	5733400	224.46	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20211028	2.23	2.3	2.19	2.28	113000	2.28	up	up	correct
ENSG.US	The Ensign Group Inc	20211028	73.74	76.18	71.33	76.18	1024060	76.1308	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20211028	80.42	83.52	80.29	83.45	260900	83.45	up	down	incorrect
ENTFU.US	Enterprise 4.0 Technology Acquisition Corp. Unit	20211028	10.2	10.2	10.18	10.19	4740	10.19	down	down	correct
ENTG.US	Entegris Inc	20211028	136.76	139.26	135.4	138.71	851900	138.71	up	up	correct
ENTX.US	Entera Bio Ltd	20211028	4.1	4.35	4.1	4.26	44000	4.26	up	down	incorrect
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20211028	0.49	0.5001	0.485	0.5001	2892	0.5001	up	up	correct
ENVB.US	Enveric Biosciences Inc	20211028	1.65	1.89	1.65	1.84	2185200	1.84	up	up	correct
ENVIU.US	Environmental Impact Acquisition Corp	20211028	10.46	10.46	10.46	10.46	0	10.46
ENVIW.US	Environmental Impact Acquisition Corp	20211028	1.1	1.1	1.03	1.04	168577	1.04	down	down	correct
ENVX.US	Enovix Corporation	20211028	24.14	26.57	24.03	26.47	876100	26.47	up	up	correct
ENVXW.US	Enovix Corporation	20211028	13.005	15.12	13.005	15.12	70600	15.12	up	up	correct
EOLS.US	Evolus Inc	20211028	7.6	7.69	7.482	7.63	156100	7.63	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20211028	10.44	11.14	10.36	11.12	458700	11.12	up	down	incorrect
EOSEW.US	Eos Energy Enterprises Inc	20211028	3.89	4.05	3.87	4.05	800	4.05	up	up	correct
EPAY.US	Bottomline Technologies (de) Inc	20211028	47.09	47.57	46.26	47.33	462300	47.33	up	up	correct
EPHY.US	Epiphany Technology Acquisition Corp	20211028	9.77	9.77	9.76	9.77	10600	9.77
EPHYU.US	Epiphany Technology Acquisition Corp	20211028	10.02	10.03	9.96	10	5300	10	down	down	correct
EPHYW.US	Epiphany Technology Acquisition Corp	20211028	0.86	0.8779	0.86	0.8649	214916	0.8649	up	up	correct
EPIX.US	ESSA Pharma Inc	20211028	8.9	9.01	8.82	9	151300	9	up	up	correct
EPSN.US	Epsilon Energy Ltd	20211028	5.58	5.69	5.43	5.54	27300	5.54	down	up	incorrect
EPZM.US	Epizyme Inc	20211028	4.4	4.48	4.33	4.46	869100	4.46	up	up	correct
EQ.US	Equillium Inc	20211028	5.8	5.95	5.66	5.89	23200	5.89	up	up	correct
EQBK.US	Equity Bancshares Inc	20211028	33.09	33.74	33.09	33.5	21315	33.4212	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20211028	824.82	847.84	824.82	847.3	331355	844.2521	up	down	incorrect
EQOS.US	Diginex Limited	20211028	5.07	5.08	4.555	4.65	1967500	4.65	down	up	incorrect
ERAS.US	Erasca Inc. Common Stock	20211028	18.55	19.26	18.54	18.88	93300	18.88	up	up	correct
ERES.US	East Resources Acquisition Company	20211028	9.846	9.86	9.84	9.85	403700	9.85	up	up	correct
ERESU.US	East Resources Acquisition Company	20211028	10.22	10.22	10.19	10.21	5100	10.21	down	down	correct
ERESW.US	East Resources Acquisition Company	20211028	0.8	0.8149	0.695	0.76	48243	0.76	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20211028	11.1	11.11	10.97	11.04	6208400	11.04	down	up	incorrect
ERIE.US	Erie Indemnity Company	20211028	199.11	201.99	198.61	200.24	73837	200.24	up	up	correct
ERII.US	Energy Recovery Inc	20211028	19.87	20.21	19.87	20.17	266100	20.17	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20211028	3	3.035	2.81	2.89	332700	2.89	down	down	correct
ESACU.US	ESGEN Acquisition Corporation Unit	20211028	10.1	10.1	10.09	10.09	184788	10.09	down	down	correct
ESBK.US	Elmira Savings Bank	20211028	22.8	22.8	22.75	22.75	2065	22.6008	down	down	correct
ESCA.US	Escalade Incorporated	20211028	19.12	19.375	18.52	19.01	13044	18.849	down	down	correct
ESEA.US	Euroseas Ltd	20211028	31.13	32.21	30.9	32.18	105300	32.18	up	up	correct
ESGR.US	Enstar Group Limited	20211028	229.3	232.15	229.3	230.31	31300	230.31	up	up	correct
ESGRO.US	Enstar Group Limited	20211028	27.25	27.2582	27.06	27.2085	5656	26.7707	down	down	correct
ESGRP.US	Enstar Group Limited	20211028	29.37	29.47	29.24	29.33	28477	28.8924	down	down	correct
ESLT.US	Elbit Systems Ltd	20211028	157.5	157.585	154.8	155.11	83439	154.6954	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20211028	8.51	8.85	8.22	8.85	1318400	8.85	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20211028	31.4	31.95	31.31	31.81	41700	31.81	up	up	correct
ESSA.US	ESSA Bancorp Inc	20211028	15.9	16.37	15.87	16.12	4089	16.0075	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20211028	10.239	10.24	10.23	10.23	14300	10.23	down	down	correct
ESSCR.US	East Stone Acquisition Corporation	20211028	0.39	0.39	0.38	0.38	32323	0.38	down	down	correct
ESSCU.US	East Stone Acquisition Corporation	20211028	10.985	10.985	10.985	10.985	0	10.985
ESSCW.US	East Stone Acquisition Corporation	20211028	0.2707	0.32	0.27	0.3	32230	0.3	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20211028	76.2	80.21	76.2	79.47	43000	79.47	up	up	correct
ESXB.US	Community Bankers Trust Corporation	20211028	11.19	11.4938	11.19	11.47	50246	11.4039	up	up	correct
ET.US	PE	20211028	25.85	25.85	25.6986	25.71	24137	25.235	down	down	correct
ETAC.US	E.Merge Technology Acquisition Corp	20211028	9.83	9.86	9.83	9.85	45200	9.85	up	down	incorrect
ETACU.US	E.Merge Technology Acquisition Corp	20211028	10.1	10.12	10.097	10.111	13500	10.111	up	down	incorrect
ETACW.US	E.Merge Technology Acquisition Corp	20211028	0.8401	0.85	0.7889	0.8	32275	0.8	down	down	correct
ETNB.US	89bio Inc	20211028	17.61	17.7	17.07	17.29	44800	17.29	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20211028	5.59	5.9	5.35	5.78	1574200	5.78	up	up	correct
ETSY.US	Etsy Inc	20211028	238.78	246.15	234.42	242.75	3192900	242.75	up	up	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20211028	2.68	2.8	2.6	2.77	707800	2.77	up	up	correct
EUCR.US	Eucrates Biomedical Acquisition Corp	20211028	9.79	9.79	9.79	9.79	500	9.79
EUCRU.US	Eucrates Biomedical Acquisition Corp	20211028	10.06	10.06	10.06	10.06	0	10.06
EUSG.US	European Sustainable Growth Acquisition Corp	20211028	10.05	10.05	9.99	9.99	13700	9.99	down	down	correct
EUSGU.US	European Sustainable Growth Acquisition Corp	20211028	10.75	10.75	10.75	10.75	0	10.75
EUSGW.US	European Sustainable Growth Acquisition Corp	20211028	1.58	1.9799	1.58	1.66	50998	1.66	up	down	incorrect
EVBG.US	Everbridge Inc	20211028	153.18	156.82	152.36	156.54	193800	156.54	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20211028	20.25	20.73	19.88	20.59	83600	20.59	up	up	correct
EVER.US	EverQuote Inc	20211028	13.93	14.225	13.8	13.99	362200	13.99	up	up	correct
EVFM.US	Evofem Biosciences Inc	20211028	0.683	0.7	0.682	0.692	1671700	0.692	up	down	incorrect
EVGN.US	Evogene Ltd	20211028	2.57	2.68	2.57	2.62	161000	2.62	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20211028	8.35	9.4	8.33	9.25	4554700	9.25	up	up	correct
EVGOW.US	EVgo Equity Warrants	20211028	2.58	2.58	2.25	2.34	192100	2.34	down	down	correct
EVK.US	Ever	20211028	2.8	3.05	2.77	3.03	191000	3.03	up	up	correct
EVLO.US	Evelo Biosciences Inc	20211028	8.12	8.35	7.745	8.27	527700	8.27	up	up	correct
EVLV.US	Newhold Investment Corp	20211028	5.59	5.59	5.46	5.48	205900	5.48	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20211028	1.22	1.22	1.21	1.2101	2168	1.2101	down	down	correct
EVOJ.US	Evo Acquisition Corp	20211028	9.73	9.73	9.73	9.73	600	9.73
EVOJU.US	Evo Acquisition Corp	20211028	9.96	9.96	9.96	9.96	0	9.96
EVOK.US	Evoke Pharma Inc	20211028	1.22	1.28	1.22	1.27	73300	1.27	up	up	correct
EVOL.US	Evolving Systems Inc	20211028	2.66	2.79	2.66	2.78	111900	2.78	up	up	correct
EVOP.US	EVO Payments Inc	20211028	21.77	22.04	21.475	21.78	473400	21.78	up	up	correct
EWBC.US	East West Bancorp Inc	20211028	79.66	80.43	79.11	80.11	833000	79.78	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20211028	30.95	34.67	30.324	33.05	366400	33.05	up	down	incorrect
EWTX.US	Edgewise Therapeutics Inc	20211028	16.58	17.205	15.56	16.02	123075	16.02	down	up	incorrect
EXAI.US	Exscientia Limited American Depositary Shares	20211028	20	21.245	20	20.97	23800	20.97	up	up	correct
EXAS.US	Exact Sciences Corporation	20211028	94.83	97.66	94.02	96.75	672000	96.75	up	down	incorrect
EXC.US	Exelon Corporation	20211028	52	52.8	51.97	52.75	5216383	52.3794	up	down	incorrect
EXEL.US	Exelixis Inc	20211028	21.41	21.78	21.36	21.76	1044500	21.76	up	up	correct
EXLS.US	ExlService Holdings Inc	20211028	123.15	124.41	120.82	122.32	106800	122.32	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20211028	120	122.52	119.88	122.31	712181	121.7504	up	up	correct
EXPE.US	Expedia Group Inc	20211028	163.9	166.125	162.88	164.26	1248717	164.26	up	up	correct
EXPI.US	eXp World Holdings Inc	20211028	50.6	52.49	50.28	51.91	521740	51.8604	up	up	correct
EXPO.US	Exponent Inc	20211028	112.6	115.65	112.05	115.3	205578	115.0965	up	up	correct
EXTR.US	Extreme Networks Inc	20211028	9.71	10.11	9.71	9.96	964700	9.96	up	up	correct
EYE.US	National Vision Holdings Inc	20211028	59.63	60.59	59.39	60.5	327200	60.5	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20211028	1.92	1.96	1.86	1.89	475600	1.89	down	down	correct
EYEN.US	Eyenovia Inc	20211028	4.11	4.17	3.88	3.96	892000	3.96	down	down	correct
EYES.US	Second Sight Medical Products Inc	20211028	2.68	2.75	2.664	2.7	522400	2.7	up	up	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20211028	0.443	0.5136	0.4333	0.444	5954	0.444	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20211028	11.7	12.07	11.46	11.62	114100	11.62	down	down	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20211028	2.89	3.04	2.82	2.94	637100	2.94	up	up	correct
EZGO.US	EZGO Technologies Ltd	20211028	2.84	3.02	2.8	2.97	249300	2.97	up	up	correct
EZPW.US	EZCORP Inc	20211028	7.4	7.49	7.3	7.34	361000	7.34	down	down	correct
FA.US	First Advantage Corporation Common Stock	20211028	20.83	21.2	19.6	19.84	583600	19.84	down	down	correct
FAMI.US	Farmmi Inc	20211028	0.37	0.38	0.34	0.36	127800600	0.36	down	down	correct
FANG.US	Diamondback Energy Inc	20211028	106.651	109.055	106.45	109.01	1684989	108.539	up	down	incorrect
FANH.US	Fanhua Inc	20211028	13.5	13.71	13.2	13.32	146132	13.1418	down	up	incorrect
FARM.US	Farmer Bros. Co	20211028	7.69	7.83	7.65	7.74	82000	7.74	up	down	incorrect
FARO.US	FARO Technologies Inc	20211028	65.23	70.71	65.23	70.15	99100	70.15	up	down	incorrect
FAST.US	Fastenal Company	20211028	55.79	56.24	55.66	56.18	1846200	56.18	up	up	correct
FAT.US	FAT Brands Inc	20211028	9.73	9.77	9.13	9.29	32729	9.1841	down	up	incorrect
FATBB.US	FAT Brands Inc. Class B Common Stock	20211028	7	7	7	7	0	6.9414
FATBP.US	FAT Brands Inc	20211028	22.5	22.5	19.88	22.205	65900	21.8334	down	down	correct
FATBW.US	FAT Brands Inc	20211028	5.44	5.44	5.19	5.2	14541	5.2	down	down	correct
FATE.US	Fate Therapeutics Inc	20211028	55.27	56.72	54.24	55.98	775000	55.98	up	up	correct
FATPU.US	Fat Projects Acquisition Corp Unit	20211028	10.01	10.12	10.01	10.12	8700	10.12	up	up	correct
FB.US	Meta Platforms Inc.	20211028	312.99	325.52	308.11	316.92	50806800	316.92	up	up	correct
FBIO.US	Fortress Biotech Inc	20211028	3.27	3.32	3.22	3.3	193600	3.3	up	up	correct
FBIOP.US	Fortress Biotech Inc	20211028	25.89	25.9699	25.87	25.9594	4284	25.5745	up	up	correct
FBIZ.US	First Business Financial Services Inc	20211028	28.55	29	28.2	28.59	15441	28.4223	up	up	correct
FBMS.US	The First Bancshares Inc	20211028	40.26	41	39.926	40.3	68745	40.1477	up	down	incorrect
FBNC.US	First Bancorp	20211028	47.54	48.55	47.02	48.44	273418	48.2286	up	up	correct
FBRT.US	PE	20211028	25.45	25.5	25.28	25.42	63368	24.9509	down	down	correct
FBRX.US	Forte Biosciences Inc	20211028	2.675	2.78	2.641	2.76	386500	2.76	up	up	correct
FCAP.US	First Capital Inc	20211028	40.25	40.25	40.24	40.24	891	39.9817	down	down	correct
FCBC.US	First Community Bankshares Inc	20211028	31.36	31.98	31.18	31.55	19620	31.2997	up	up	correct
FCCO.US	First Community Corporation	20211028	19.71	20.15	19.71	19.92	7139	19.8012	up	up	correct
FCCY.US	1st Constitution Bancorp	20211028	23.47	23.7491	23.47	23.62	8146	23.5281	up	up	correct
FCEL.US	FuelCell Energy Inc	20211028	7.02	7.94	7.01	7.57	52828600	7.57	up	up	correct
FCFS.US	FirstCash Inc	20211028	95.88	97.04	90.67	90.85	298944	90.5317	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20211028	823.92	828.77	812.5	827.5	32653	827.0434	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20211028	27.81	27.81	27.64	27.7	10100	27.3534	down	down	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20211028	4.68	4.77	4.63	4.74	63600	4.64	up	up	correct
FCREX.US	FCREX	20211028	13.46	13.46	13.46	13.46	0	13.2805
FCRIX.US	FCRIX	20211028	13.5	13.5	13.5	13.5	0	13.3116
FCRUX.US	FCRUX	20211028	13.44	13.44	13.44	13.44	0	13.44
FCUV.US	Focus Universal Inc. Common Stock	20211028	7.67	7.71	7.55	7.61	31300	7.61	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20211028	49.7	50.74	43.69	50.35	7884	50.0428	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20211028	31.32	32.49	30.77	30.85	255900	30.85	down	down	correct
FDUS.US	Fidus Investment Corporation	20211028	17.69	17.79	17.57	17.69	55382	17.2868
FDUSG.US	FDUSG	20211028	25	25	25	25	0	25
FDUSZ.US	Fidus Investment Corporation	20211028	25.421	25.43	25.4	25.43	4300	25.055	up	up	correct
FECAX.US	FECAX	20211028	26.41	26.41	26.41	26.41	0	25.8212
FEIM.US	Frequency Electronics Inc	20211028	9.8	10.1	9.8	10.1	6800	10.1	up	up	correct
FELE.US	Franklin Electric Co. Inc	20211028	85.16	85.98	84.97	85.3	96192	85.1331	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20211028	7.154	7.154	6.9	6.99	9800	6.99	down	up	incorrect
FENC.US	Fennec Pharmaceuticals Inc	20211028	9.03	9.03	8.79	8.97	38200	8.97	down	down	correct
FEXDU.US	Fintech Ecosystem Development Corp. Units	20211028	10.24	10.245	10.2386	10.2386	25215	10.2386	down	down	correct
FEYE.US	Mandiant Inc	20211028	17.31	17.56	17.26	17.51	1243915	17.51	up	up	correct
FFBC.US	First Financial Bancorp	20211028	23.82	24.26	23.79	23.91	223008	23.6762	up	up	correct
FFBW.US	FFBW Inc	20211028	11.84	11.95	11.76	11.95	6100	11.95	up	up	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20211028	9.85	9.85	9.54	9.7	2200	9.7	down	down	correct
FFIC.US	Flushing Financial Corporation	20211028	23.8	24.57	23.8	24.54	88689	24.3276	up	up	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20211028	8.25	9.17	8.01	9.07	2698900	9.07	up	down	incorrect
FFIEW.US	Faraday Future Intelligent Electric Inc	20211028	1.55	1.8	1.55	1.74	34416	1.74	up	up	correct
FFIN.US	First Financial Bankshares Inc	20211028	48.82	50.46	48.82	50.38	284988	50.2304	up	up	correct
FFIV.US	F5 Networks Inc	20211028	216.24	219.9	212.67	213.51	403900	213.51	down	down	correct
FFNW.US	First Financial Northwest Inc	20211028	16.4869	16.5	16.4869	16.5	2323	16.391	up	up	correct
FFWM.US	First Foundation Inc	20211028	26.26	26.616	26.18	26.35	135741	26.2648	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20211028	20.85	21.245	20.82	20.82	3412	18.7829	down	up	incorrect
FGBIP.US	First Guaranty Bancshares Inc	20211028	27.39	27.39	27.25	27.3	1700	26.8728	down	up	incorrect
FGEN.US	FibroGen Inc	20211028	10.71	11.14	10.51	11.13	626600	11.13	up	up	correct
FGF.US	FG Financial Group Inc	20211028	3.91	3.91	3.8	3.9	15300	3.9	down	down	correct
FGFPP.US	FG Financial Group Inc	20211028	25.15	25.15	25.15	25.15	500	24.6543
FHB.US	First Hawaiian Inc	20211028	27.31	27.67	27.2	27.45	550823	27.1958	up	up	correct
FHLTU.US	Future Health Esg Corp Unit	20211028	9.98	9.99	9.98	9.99	11700	9.99	up	up	correct
FHN.US	PF	20211028	25.96	26.03	25.83	26.03	4321	25.729	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20211028	12.6	12.75	12.28	12.4	31400	12.4	down	up	incorrect
FIACU.US	Focus Impact Acquisition Corp. Unit	20211028	10.08	10.1	10.05	10.05	14505670	10.05	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20211028	42.54	43.04	42.16	42.58	396221	42.173	up	up	correct
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20211028	9.71	9.72	9.65	9.69	86300	9.69	down	down	correct
FICVU.US	Frontier Investment Corp Units	20211028	9.87	9.88	9.84	9.85	91300	9.85	down	down	correct
FICVW.US	Frontier Investment Corp Warrants	20211028	0.6	0.6001	0.5	0.56	76445	0.56	down	down	correct
FINM.US	Marlin Technology Corporation	20211028	9.76	9.76	9.76	9.76	0	9.76
FINMU.US	Marlin Technology Corporation	20211028	10.03	10.03	10.03	10.03	0	10.03
FISI.US	Financial Institutions Inc	20211028	31.43	31.9403	31.32	31.59	12013	31.322	up	up	correct
FISV.US	Fiserv Inc	20211028	98.71	99.09	94.39	98.53	13347900	98.53	down	down	correct
FITB.US	Fifth Third Bancorp	20211028	43.38	44.01	43.38	43.99	3145965	43.6894	up	up	correct
FITBI.US	Fifth Third Bancorp	20211028	28.44	28.64	28.44	28.64	22022	28.2159	up	up	correct
FITBO.US	Fifth Third Bancorp	20211028	26.39	26.46	26.31	26.43	12400	26.1204	up	up	correct
FITBP.US	Fifth Third Bancorp	20211028	26.67	26.69	26.52	26.57	4000	26.1916	down	up	incorrect
FIVE.US	Five Below Inc	20211028	193	195	191.9	193.94	283600	193.94	up	up	correct
FIVN.US	Five9 Inc	20211028	158.31	159.37	156.16	158.5	862700	158.5	up	up	correct
FIXX.US	Homology Medicines Inc	20211028	5.55	5.7	5.44	5.64	1254600	5.64	up	up	correct
FIZZ.US	National Beverage Corp	20211028	56.72	57.24	55.66	56.05	157592	52.7862	down	down	correct
FKWL.US	Franklin Wireless Corp	20211028	5	5.28	4.98	5.09	326400	5.09	up	up	correct
FLAC.US	Frazier Lifesciences Acquisition Corporation	20211028	9.77	9.8	9.77	9.8	400	9.8	up	up	correct
FLACU.US	Frazier Lifesciences Acquisition Corporation	20211028	9.95	10.05	9.95	9.985	11100	9.985	up	up	correct
FLACW.US	Frazier Lifesciences Acquisition Corp	20211028	0.62	0.64	0.62	0.64	3200	0.64	up	up	correct
FLDM.US	Fluidigm Corporation	20211028	4.98	5.08	4.94	5.05	382300	5.05	up	up	correct
FLEX.US	Flex Ltd	20211028	17.02	17.7	16.95	17.14	12077600	17.14	up	up	correct
FLGC.US	Flora Growth Corp	20211028	4.06	4.47	4.05	4.44	603800	4.44	up	up	correct
FLGT.US	Fulgent Genetics Inc	20211028	83.73	86	83.3	84.59	300100	84.59	up	up	correct
FLIC.US	The First of Long Island Corporation	20211028	20.08	20.18	19.9801	19.99	40807	19.99	down	down	correct
FLL.US	Full House Resorts Inc	20211028	10.79	10.96	10.27	10.39	245600	10.39	down	down	correct
FLMN.US	Falcon Minerals Corporation	20211028	5.79	5.95	5.67	5.93	348535	5.7546	up	up	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20211028	0.193	0.1941	0.1685	0.182	36385	0.182	down	up	incorrect
FLNC.US	Fluence Energy Inc. Class A Common Stock	20211028	33.5	35.95	32	35	18628313	35	up	up	correct
FLNT.US	Fluent Inc	20211028	2.3	2.39	2.29	2.37	153300	2.37	up	up	correct
FLUX.US	Flux Power Holdings Inc	20211028	5.65	5.8	5.49	5.65	355478	5.65
FLWS.US	1	20211028	30.15	33.18	28.96	29.44	1163800	29.44	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20211028	9.26	9.33	9.23	9.24	696700	9.24	down	down	correct
FLXS.US	Flexsteel Industries Inc	20211028	27.07	28.2795	27	27.59	94238	27.4147	up	up	correct
FLYW.US	Flywire Corporation	20211028	45.83	46.895	45.4	46.7	269200	46.7	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20211028	25.77	25.85	24.5833	25.41	3661	25.2579	down	up	incorrect
FMBH.US	First Mid Bancshares Inc	20211028	42.62	42.76	42.33	42.49	13857	42.282	down	down	correct
FMBI.US	First Midwest Bancorp Inc	20211028	19.44	19.68	19.35	19.54	313950	19.4046	up	up	correct
FMBIO.US	First Midwest Bancorp Inc	20211028	28.28	28.3	28.17	28.29	7200	27.8514	up	up	correct
FMBIP.US	First Midwest Bancorp Inc	20211028	28.11	28.2	28.01	28.02	7577	27.5847	down	down	correct
FMIV.US	Forum Merger IV Corporation	20211028	9.74	9.76	9.73	9.75	3000	9.75	up	up	correct
FMIVU.US	Forum Merger IV Corporation	20211028	9.9	9.98	9.9	9.96	15000	9.96	up	up	correct
FMNB.US	Farmers National Banc Corp	20211028	17.1	18.5	17.1	18.12	283279	17.9817	up	up	correct
FMTX.US	Forma Therapeutics Holdings Inc	20211028	18.32	18.84	17.91	18.68	204900	18.68	up	down	incorrect
FNCB.US	FNCB Bancorp Inc	20211028	8.5	8.56	8.5	8.56	1901	8.4887	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20211028	14.4	14.4	13.05	13.4	80900	13.4	down	down	correct
FNHC.US	FedNat Holding Company	20211028	2.45	2.53	2.42	2.53	22000	2.53	up	up	correct
FNKO.US	Funko Inc	20211028	16.14	16.31	15.85	16.12	552000	16.12	down	down	correct
FNLC.US	The First Bancorp Inc	20211028	29.54	29.7733	29.2	29.3	10544	29.3	down	up	incorrect
FNWB.US	First Northwest Bancorp	20211028	17.92	18.3	17.7	18.25	10686	18.1808	up	down	incorrect
FNWD.US	Finward Bancorp Common Stock	20211028	42.68	42.75	42.68	42.75	200	42.4795	up	up	correct
FOCS.US	Focus Financial Partners Inc	20211028	61.41	62.43	61.1	61.5	313600	61.5	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20211028	10.19	10.59	10.17	10.57	2091100	10.57	up	down	incorrect
FONR.US	FONAR Corporation	20211028	15.85	16.8	15.85	16.1	52000	16.1	up	up	correct
FORA.US	Forian Inc	20211028	10.23	10.31	9.96	10.13	81200	10.13	down	down	correct
FORD.US	Forward Industries Inc	20211028	2.16	2.4	2.16	2.31	209000	2.31	up	up	correct
FORE.US	Foresight Acquisition Corp	20211028	9.95	9.97	9.95	9.97	1048900	9.97	up	up	correct
FOREU.US	Foresight Acquisition Corp	20211028	10.305	10.355	10.305	10.355	1600	10.355	up	up	correct
FOREW.US	Foresight Acquisition Corp	20211028	1.24	1.29	1.2309	1.265	212189	1.265	up	up	correct
FORM.US	FormFactor Inc	20211028	38.24	39.43	37.64	39.33	481100	39.33	up	down	incorrect
FORR.US	Forrester Research Inc	20211028	52.25	53.39	52.04	52.75	59500	52.75	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20211028	105.8	108.7	105.6	107.1	6500	107.1	up	down	incorrect
FOSL.US	Fossil Group Inc	20211028	11.66	11.97	11.54	11.75	151000	11.75	up	up	correct
FOUNU.US	Founder SPAC Units	20211028	10.06	10.06	10.04	10.05	102200	10.05	down	down	correct
FOX.US	Fox Corporation	20211028	37.51	37.96	37.4	37.93	1180800	37.93	up	down	incorrect
FOXA.US	Fox Corporation	20211028	40.29	40.8	40.18	40.76	2149300	40.76	up	down	incorrect
FOXF.US	Fox Factory Holding Corp	20211028	153.43	154.5	151.8	154.08	117600	154.08	up	up	correct
FOXW.US	FoxWayne Enterprises Acquisition Corp	20211028	9.93	9.94	9.93	9.94	6200	9.94	up	down	incorrect
FOXWU.US	FoxWayne Enterprises Acquisition Corp	20211028	10.382	10.382	10.382	10.382	0	10.382
FOXWW.US	FoxWayne Enterprises Acquisition Corp	20211028	0.51	0.523	0.4775	0.5	14000	0.5	down	up	incorrect
FPAY.US	FlexShopper Inc	20211028	2.58	2.7	2.52	2.6	307500	2.6	up	up	correct
FRBA.US	First Bank	20211028	15.02	15.1732	15.02	15.17	22561	15.1082	up	up	correct
FRBK.US	Republic First Bancorp Inc	20211028	3.05	3.15	3.05	3.09	192400	3.09	up	up	correct
FREE.US	Whole Earth Brands Inc	20211028	11.78	12.23	11.78	12.21	130400	12.21	up	up	correct
FREEW.US	FREEW	20211028	1.65	1.7	1.61	1.69	32493	1.69	up	up	correct
FREQ.US	Frequency Therapeutics Inc	20211028	6.5	6.53	6.27	6.33	216300	6.33	down	down	correct
FRG.US	Franchise Group Inc	20211028	36.75	37.45	36.48	36.76	138000	36.3265	up	up	correct
FRGAP.US	Franchise Group Inc	20211028	27	27.2	27	27.2	5500	26.7224	up	up	correct
FRGI.US	Fiesta Restaurant Group Inc	20211028	10.54	10.58	10.38	10.49	32400	10.49	down	down	correct
FRHC.US	Freedom Holding Corp	20211028	65.63	66.49	65.5	66.02	201800	66.02	up	up	correct
FRLN.US	Freeline Therapeutics Holdings plc	20211028	3.01	3.147	2.97	3.01	52200	3.01
FRME.US	First Merchants Corporation	20211028	41.43	42.48	40.99	41.23	105289	40.9275	down	down	correct
FROG.US	JFrog Ltd	20211028	32.5	33.09	32.07	32.57	533300	32.57	up	up	correct
FRON.US	Frontier Acquisition Corp	20211028	9.759	9.759	9.759	9.759	200	9.759
FRONU.US	Frontier Acquisition Corp	20211028	9.971	9.971	9.971	9.971	1000	9.971
FRONW.US	Frontier Acquisition Corp	20211028	0.8451	0.9	0.8299	0.8299	3100	0.8299	down	down	correct
FRPH.US	FRP Holdings Inc	20211028	57.03	58.14	57.03	58.05	4400	58.05	up	up	correct
FRPT.US	Freshpet Inc	20211028	153.18	157.88	151.96	157.59	200700	157.59	up	up	correct
FRSG.US	First Reserve Sustainable Growth Corp	20211028	9.94	9.94	9.88	9.92	8600	9.92	down	down	correct
FRSGU.US	First Reserve Sustainable Growth Corp	20211028	10.15	10.15	10.15	10.15	300	10.15
FRSGW.US	First Reserve Sustainable Growth Corp	20211028	1.01	1.12	1.01	1.05	39621	1.05	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20211028	44.6	48	44.6	46.38	798700	46.38	up	up	correct
FRST.US	Primis Financial Corp	20211028	14.43	14.7	14.43	14.64	19616	14.5488	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20211028	3.02	3.17	3	3.1	2026300	3.1	up	up	correct
FRTA.US	Forterra Inc	20211028	23.65	23.76	23.61	23.75	115200	23.75	up	up	correct
FRWAU.US	PWP Forward Acquisition Corp. I	20211028	10.45	10.45	10.45	10.45	0	10.45
FRWAW.US	PWP Forward Acquisition Corp. I	20211028	0.86	0.865	0.85	0.865	3500	0.865	up	up	correct
FSBC.US	Five Star Bancorp	20211028	25.7	26.5	25.6	26.5	29300	26.5	up	up	correct
FSBW.US	FS Bancorp Inc	20211028	32.73	34.55	32.0501	34.32	14051	34.1749	up	up	correct
FSEA.US	First Seacoast Bancorp	20211028	9.57	9.57	9.57	9.57	0	9.57
FSFG.US	First Savings Financial Group Inc	20211028	27.48	27.95	27.3344	27.83	3108	27.7021	up	up	correct
FSLR.US	First Solar Inc	20211028	111.5	118.06	111.03	117.88	2592200	117.88	up	up	correct
FSRX.US	FinServ Acquisition Corp. II	20211028	9.74	9.74	9.74	9.74	0	9.74
FSRXU.US	FinServ Acquisition Corp. II	20211028	9.832	9.832	9.832	9.832	100	9.832
FSRXW.US	FinServ Acquisition Corp. II	20211028	0.77	0.8006	0.77	0.8002	597	0.8002	up	up	correct
FSSI.US	Fortistar Sustainable Solutions Corp	20211028	9.765	9.765	9.73	9.73	2600	9.73	down	down	correct
FSSIU.US	Fortistar Sustainable Solutions Corp	20211028	10.06	10.06	10.06	10.06	1600	10.06
FSSIW.US	Fortistar Sustainable Solutions Corp	20211028	0.72	0.7352	0.69	0.7293	6724	0.7293	up	up	correct
FSTR.US	L.B. Foster Company	20211028	16.15	16.27	16	16.17	13100	16.17	up	up	correct
FSTX.US	F	20211028	6.63	7.076	6.54	6.9	276900	6.9	up	down	incorrect
FSV.US	FirstService Corporation	20211028	198.78	202.71	197.49	201.43	27396	201.2413	up	down	incorrect
FTAA.US	FTAC Athena Acquisition Corp	20211028	9.927	9.94	9.91	9.94	11300	9.94	up	down	incorrect
FTAAU.US	FTAC Athena Acquisition Corp	20211028	10.25	10.28	10.25	10.28	9700	10.28	up	up	correct
FTAAW.US	FTAC Athena Acquisition Corp	20211028	1.39	1.74	1.35	1.74	151243	1.74	up	up	correct
FTAI.US	PC	20211028	26.95	26.99	26.7796	26.7796	651	26.2524	down	down	correct
FTCI.US	FTC Solar Inc	20211028	8.55	9.21	8.53	9.11	1404300	9.11	up	up	correct
FTCV.US	Fintech Acquisition Corp. V	20211028	10.47	10.81	10.43	10.7	738000	10.7	up	down	incorrect
FTCVU.US	Fintech Acquisition Corp. V	20211028	11.44	11.44	11.44	11.44	800	11.44
FTCVW.US	Fintech Acquisition Corp. V	20211028	2.98	3.05	2.85	2.99	15400	2.99	up	up	correct
FTDR.US	Frontdoor Inc	20211028	42.67	42.89	41.47	41.82	418200	41.82	down	up	incorrect
FTEK.US	Fuel Tech Inc	20211028	1.91	2.16	1.91	2.02	3346100	2.02	up	up	correct
FTFT.US	Future FinTech Group Inc	20211028	2.07	2.12	2.03	2.11	815500	2.11	up	up	correct
FTHM.US	Fathom Holdings Inc	20211028	25.24	25.57	24.99	25.3	12900	25.3	up	down	incorrect
FTNT.US	Fortinet Inc	20211028	320.68	327.64	320.68	327.38	568500	327.38	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20211028	9.711	9.76	9.711	9.76	900	9.76	up	up	correct
FTPAU.US	FTAC Parnassus Acquisition Corp	20211028	10.18	10.18	10	10.1	283500	10.1	down	down	correct
FTPAW.US	FTAC Parnassus Acquisition Corp	20211028	1.4	1.4	1.2	1.22	1782	1.22	down	down	correct
FTRP.US	Field Trip Health Ltd. Common Shares	20211028	5.5	5.599	5.25	5.33	72000	5.33	down	down	correct
FTVI.US	FinTech Acquisition Corp. VI Class A Common Stock	20211028	9.8	9.8	9.8	9.8	0	9.8
FTVIU.US	FinTech Acquisition Corp. VI Units	20211028	9.99	10.04	9.99	10	92300	10	up	up	correct
FTVIW.US	FinTech Acquisition Corp. VI Warrants	20211028	1.145	1.145	1.145	1.145	35	1.145
FULC.US	Fulcrum Therapeutics Inc	20211028	23.72	24.125	23.12	23.51	288500	23.51	down	down	correct
FULT.US	Fulton Financial Corporation	20211028	16.05	16.33	16.05	16.27	719649	16.0587	up	up	correct
FULTP.US	Fulton Financial Corporation	20211028	26.25	26.375	26.25	26.3	19400	25.9821	up	up	correct
FUNC.US	First United Corporation	20211028	19.09	19.45	18.82	19.2	3700	19.2	up	up	correct
FUND.US	Sprott Focus Trust Inc	20211028	8.7	8.76	8.6601	8.76	40199	8.3535	up	up	correct
FUSB.US	First US Bancshares Inc	20211028	10.45	11.1	10.45	10.78	8337	10.7512	up	up	correct
FUSN.US	Fusion Pharmaceuticals Inc	20211028	7.21	7.2268	6.96	7.16	8460	7.16	down	down	correct
FUTU.US	Futu Holdings Limited	20211028	50.262	58.76	50.1	58.47	31946600	58.47	up	up	correct
FUV.US	Arcimoto Inc	20211028	10.25	11.26	10.17	10.91	1383100	10.91	up	down	incorrect
FVCB.US	FVCBankcorp Inc	20211028	20.35	20.83	20.2	20.32	8600	20.32	down	up	incorrect
FVE.US	Five Star Senior Living Inc	20211028	4.02	4.14	4.02	4.04	50500	4.04	up	up	correct
FWAC.US	Fifth Wall Acquisition Corp. III	20211028	9.94	9.943	9.91	9.91	3900	9.91	down	down	correct
FWBI.US	First Wave BioPharma Inc	20211028	2.5	2.59	2.47	2.52	363100	2.52	up	up	correct
FWONA.US	Formula One Group	20211028	51.38	52.36	51.38	52.32	65400	52.32	up	up	correct
FWONK.US	Formula One Group	20211028	55.44	56.07	55.32	56.06	642700	56.06	up	up	correct
FWRD.US	Forward Air Corporation	20211028	96.04	99.02	95	97.48	217605	97.2832	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20211028	21.94	22.4	21.11	21.88	282300	21.88	down	down	correct
FXNC.US	First National Corporation	20211028	23	23.24	23	23.24	2108	23.1185	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20211028	31.6	32.12	31.03	31.07	1536500	31.07	down	down	correct
GABC.US	German American Bancorp Inc	20211028	38.96	39.725	38.88	39.08	20297	38.8861	up	up	correct
GACQ.US	Global Consumer Acquisition Corp. Common Stock	20211028	9.92	9.92	9.905	9.91	600	9.91	down	down	correct
GACQU.US	Global Consumer Acquisition Corp. Unit	20211028	10.15	10.15	10.15	10.15	0	10.15
GACQW.US	Global Consumer Acquisition Corp. Warrant	20211028	0.5101	0.5299	0.4799	0.5099	29707	0.5099	down	down	correct
GAIA.US	Gaia Inc	20211028	10.01	10.27	9.67	9.78	44200	9.78	down	up	incorrect
GAIN.US	Gladstone Investment Corporation	20211028	15.36	15.68	15.36	15.64	72843	15.4145	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20211028	26.05	26.1399	25.99	26.13	5388	26.13	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20211028	26.35	26.39	25.95	26.01	27500	26.01	down	up	incorrect
GALT.US	Galectin Therapeutics Inc	20211028	3.17	3.23	3.15	3.19	117400	3.19	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20211028	13.77	14.48	13	13.58	146300	13.58	down	down	correct
GAMC.US	Golden Arrow Merger Corp	20211028	9.765	9.765	9.765	9.765	0	9.765
GAMCU.US	Golden Arrow Merger Corp	20211028	9.89	9.89	9.89	9.89	37500	9.89
GAMCW.US	Golden Arrow Merger Corp	20211028	0.5301	0.5301	0.51	0.51	9191	0.51	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20211028	3.69	4.25	3.69	4.06	107000	4.06	up	up	correct
GAN.US	GAN Limited	20211028	14.61	14.74	14.28	14.6	404771	14.6	down	up	incorrect
GANX.US	Gain Therapeutics Inc	20211028	6.99	7.27	6.99	7.16	28800	7.16	up	down	incorrect
GASS.US	StealthGas Inc	20211028	2.51	2.55	2.48	2.51	32900	2.51
GATEU.US	Marblegate Acquisition Corp. Unit	20211028	9.95	9.96	9.95	9.95	12000	9.95
GBCI.US	Glacier Bancorp Inc	20211028	53.74	54.98	53.74	54.91	226429	54.5939	up	up	correct
GBDC.US	Golub Capital BDC Inc	20211028	15.87	16.02	15.75	15.99	477062	15.6773	up	up	correct
GBIO.US	Generation Bio Co	20211028	20.48	21.51	20.48	21.42	214000	21.42	up	up	correct
GBLI.US	Global Indemnity Group LLC	20211028	25.13	25.47	25.13	25.23	2538	24.9893	up	up	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20211028	25.6	25.69	25.6	25.68	3067	25.68	up	down	incorrect
GBNH.US	Greenbrook TMS Inc	20211028	6.897	6.897	6.82	6.84	2100	6.84	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20211028	11.7	11.7	11.7	11.7	0	11.7
GBOX.US	GreenBox POS	20211028	8.05	8.19	7.73	7.85	149800	7.85	down	down	correct
GBRG.US	Goldenbridge Acquisition Limited	20211028	9.9	9.9	9.9	9.9	200	9.9
GBRGR.US	Goldenbridge Acquisition Limited	20211028	0.3	0.3	0.3	0.3	48	0.3
GBRGU.US	Goldenbridge Acquisition Limited	20211028	10.43	10.43	10.43	10.43	0	10.43
GBRGW.US	Goldenbridge Acquisition Limited	20211028	0.2699	0.2699	0.2461	0.26	3200	0.26	down	down	correct
GBS.US	GBS Inc	20211028	2.09	2.13	2.065	2.09	132700	2.09
GBT.US	Global Blood Therapeutics Inc	20211028	32.75	36.48	32.52	36.33	1994900	36.33	up	up	correct
GCAC.US	Growth Capital Acquisition Corp	20211028	9.97	9.97	9.93	9.95	16600	9.95	down	down	correct
GCACU.US	Growth Capital Acquisition Corp	20211028	10.34	10.34	10.32	10.32	500	10.32	down	down	correct
GCACW.US	Growth Capital Acquisition Corp	20211028	0.8599	0.8599	0.8599	0.8599	100	0.8599
GCBC.US	Greene County Bancorp Inc	20211028	33.33	33.75	33.3	33.3	2789	33.1769	down	down	correct
GCMG.US	GCM Grosvenor Inc	20211028	11.37	11.59	11.37	11.44	120700	11.3408	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20211028	1.9	1.9	1.88	1.88	920	1.88	down	up	incorrect
GCREX.US	Griffin Institutional Access Real Estate	20211028	27.14	27.14	27.14	27.14	0	26.7858
GDEN.US	Golden Entertainment Inc	20211028	52.21	53.1	51.7	52.5	201000	52.5	up	down	incorrect
GDEV.US	Nexters Inc. Ordinary Shares	20211028	8.92	8.94	8.61	8.81	22900	8.81	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20211028	0.8608	0.898	0.85	0.85	44610	0.85	down	up	incorrect
GDRX.US	GoodRx Holdings Inc	20211028	42.5	43.95	41.25	43.79	1020600	43.79	up	up	correct
GDS.US	GDS Holdings Limited	20211028	59.13	62.13	58.06	61.51	876600	61.51	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20211028	27.43	28.34	27.43	28.3	254800	28.3	up	up	correct
GECC.US	Great Elm Capital Corporation	20211028	3.46	3.5	3.429	3.46	84877	3.3582
GECCM.US	GECCM	20211028	25.2115	25.2115	25.2115	25.2115	100	25.2115
GECCN.US	Great Elm Capital	20211028	25.19	25.19	25.17	25.17	800	24.7627	down	up	incorrect
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20211028	25.54	25.54	25.54	25.54	300	25.1713
GEG.US	Great Elm Group Inc	20211028	1.97	2.04	1.88	1.98	31300	1.98	up	up	correct
GENC.US	Gencor Industries Inc	20211028	11.29	11.37	11.14	11.16	4400	11.16	down	down	correct
GENE.US	Genetic Technologies Limited	20211028	2.86	2.9	2.82	2.86	118600	2.86
GEOS.US	Geospace Technologies Corporation	20211028	9.73	9.73	9.31	9.61	73100	9.61	down	down	correct
GERN.US	Geron Corporation	20211028	1.48	1.58	1.46	1.57	1456200	1.57	up	up	correct
GEVO.US	Gevo Inc	20211028	6.41	6.8	6.4	6.77	7663200	6.77	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20211028	2.429	2.48	2.33	2.42	109900	2.42	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20211028	0.56	0.89	0.53	0.89	21000	0.89	up	up	correct
GFED.US	Guaranty Federal Bancshares Inc	20211028	23.81	23.81	23.81	23.81	0	23.81
GFS.US	GlobalFoundries Inc. Ordinary Shares	20211028	47	48	44.48	46.4	18618907	46.4	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20211028	11.01	11.19	10.8	11.15	592800	11.15	up	up	correct
GGGV.US	G3 VRM Acquisition Corp. Class A Common Stock	20211028	9.995	10	9.995	9.995	24100	9.995
GGGVR.US	G3 VRM Acquisition Corp. Rights	20211028	0.38	0.38	0.38	0.38	44	0.38
GGGVU.US	G3 VRM Acquisition Corp. Units	20211028	10.3	10.3	10.3	10.3	0	10.3
GGMC.US	Glenfarne Merger Corp	20211028	9.72	9.735	9.72	9.735	9200	9.735	up	up	correct
GGMCU.US	Glenfarne Merger Corp	20211028	9.87	9.87	9.87	9.87	0	9.87
GGMCW.US	Glenfarne Merger Corp	20211028	0.7	0.7	0.7	0.7	1000	0.7
GGPI.US	Gores Guggenheim Inc	20211028	10.43	11.07	10.34	10.71	9150400	10.71	up	down	incorrect
GGPIU.US	Gores Guggenheim Inc	20211028	11.06	11.65	10.97	11.23	41900	11.23	up	up	correct
GGPIW.US	Gores Guggenheim Inc	20211028	2.29	3.25	2.29	2.75	1181520	2.75	up	up	correct
GH.US	Guardant Health Inc	20211028	111.89	118.25	111.08	118.19	677100	118.19	up	up	correct
GHAC.US	Gaming & Hospitality Acquisition Corp	20211028	9.71	9.77	9.71	9.75	2600	9.75	up	up	correct
GHACU.US	Gaming & Hospitality Acquisition Corp	20211028	10.005	10.005	10.005	10.005	0	10.005
GHACW.US	Gaming & Hospitality Acquisition Corp	20211028	0.73	0.73	0.73	0.73	3005	0.73
GHRS.US	GH Research PLC Ordinary Shares	20211028	16.93	20.99	16.3	20.59	38300	20.59	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20211028	1.305	1.495	1.3	1.49	5515900	1.49	up	up	correct
GIACU.US	Gesher I Acquisition Corp.Unit	20211028	9.96	9.96	9.96	9.96	500	9.96
GIFI.US	Gulf Island Fabrication Inc	20211028	4	4.06	3.98	4	8300	4
GIGGU.US	GigCapital4 Inc	20211028	10.23	10.26	10.23	10.26	2700	10.26	up	up	correct
GIGGW.US	GigCapital4 Inc	20211028	1.05	1.05	0.935	0.97	290109	0.97	down	down	correct
GIGM.US	GigaMedia Limited	20211028	2.61	2.74	2.53	2.67	94700	2.67	up	down	incorrect
GIII.US	G	20211028	28.18	28.93	27.82	28.49	210100	28.49	up	up	correct
GIIX.US	Gores Holdings VIII Inc	20211028	9.883	9.883	9.8	9.85	5500	9.85	down	down	correct
GIIXU.US	Gores Holdings VIII Inc	20211028	9.97	9.97	9.97	9.97	0	9.97
GILD.US	Gilead Sciences Inc	20211028	66.7	67.66	66.67	67.34	5884835	66.6629	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20211028	8.25	8.33	8.2	8.3	314800	8.3	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20211028	7.13	7.637	7.02	7.195	37200	7.0805	up	down	incorrect
GIPRW.US	Generation Income Properties Inc Warrant	20211028	0.6801	0.948	0.6801	0.948	262	0.948	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20211028	28.42	28.42	28.42	28.42	0	28.0491
GIW.US	Giginternational1 Inc	20211028	9.92	9.94	9.92	9.94	50200	9.94	up	up	correct
GIWWU.US	GigInternational1 Inc	20211028	10.22	10.22	10.22	10.22	500	10.22
GIWWW.US	GigInternational1 Inc. Warrant	20211028	0.6802	0.6802	0.67	0.67	20749	0.67	down	down	correct
GLAD.US	Gladstone Capital Corporation	20211028	11.55	11.68	11.465	11.65	130375	11.5203	up	up	correct
GLADL.US	GLADL	20211028	24.99	24.99	24.99	24.99	300	24.99
GLAQ.US	Globis Acquisition Corp	20211028	10.12	10.135	10.069	10.1	137700	10.1	down	down	correct
GLAQU.US	Globis Acquisition Corp	20211028	11.599	11.599	11.599	11.599	0	11.599
GLAQW.US	Globis Acquisition Corp	20211028	0.9499	0.9499	0.7701	0.839	186628	0.839	down	down	correct
GLBE.US	Global	20211028	57	60.99	55.45	60.85	1909300	60.85	up	up	correct
GLBFX.US	GL Beyond Income Fund	20211028	0.47	0.47	0.47	0.47	0	0.47
GLBLU.US	Cartesian Growth Corporation	20211028	10.31	10.31	10.26	10.26	1600	10.26	down	down	correct
GLBLW.US	Cartesian Growth Corporation	20211028	1.21	1.22	1.15	1.22	35758	1.22	up	up	correct
GLBS.US	Globus Maritime Limited	20211028	3	3.12	2.97	3.05	422600	3.05	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20211028	11.2	11.2	11.2	11.2	0	11.2
GLDD.US	Great Lakes Dredge & Dock Corporation	20211028	14.6	15	14.52	14.97	144800	14.97	up	up	correct
GLEE.US	Gladstone Acquisition Corp. Class A Common Stock	20211028	10.68	10.92	9.93	9.97	123400	9.97	down	down	correct
GLEEU.US	Gladstone Acquisition Corp. Unit	20211028	10.25	10.25	10.25	10.25	1200	10.25
GLEEW.US	Gladstone Acquisition Corp. Warrant	20211028	0.55	0.55	0.5495	0.5495	2300	0.5495	down	down	correct
GLG.US	TD Holdings Inc	20211028	0.65	0.66	0.61	0.65	1791000	0.65
GLHA.US	Glass Houses Acquisition Corp	20211028	9.71	9.73	9.71	9.72	700	9.72	up	up	correct
GLHAU.US	Glass Houses Acquisition Corp	20211028	10	10	10	10	0	10
GLHAW.US	Glass Houses Acquisition Corp	20211028	0.611	0.611	0.61	0.6101	2136	0.6101	down	up	incorrect
GLMD.US	Galmed Pharmaceuticals Ltd	20211028	2.44	2.53	2.31	2.38	98000	2.38	down	down	correct
GLNG.US	Golar LNG Limited	20211028	13.13	13.26	12.88	13	784400	13	down	up	incorrect
GLPG.US	Galapagos NV	20211028	51.99	52.94	51.86	52.63	106200	52.63	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20211028	49.14	50.18	48.94	50.03	693054	49.0638	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20211028	7.46	7.62	7.46	7.57	61400	7.57	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20211028	28.14	28.14	28.14	28.14	0	27.7728
GLSI.US	Greenwich LifeSciences Inc	20211028	34.75	36.349	34.245	35.51	16300	35.51	up	up	correct
GLSPT.US	Global SPAC Partners Co	20211028	9.98	9.98	9.98	9.98	1700	9.98
GLSPU.US	Global SPAC Partners Co	20211028	10.19	10.28	10.18	10.28	1200	10.28	up	up	correct
GLSPW.US	Global SPAC Partners Co	20211028	0.4515	0.4806	0.4515	0.4699	59678	0.4699	up	up	correct
GLTO.US	Galecto Inc	20211028	3.28	3.35	3.28	3.34	74500	3.34	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20211028	26.18	27.23	25.935	27.15	54900	27.15	up	up	correct
GLYC.US	GlycoMimetics Inc	20211028	1.9	1.91	1.85	1.89	203200	1.89	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20211028	5.46	5.7	5.32	5.58	327900	5.58	up	up	correct
GMBLW.US	Esports Entertainment Group Inc	20211028	3.52	3.75	3.52	3.75	5606	3.75	up	up	correct
GMBT.US	Queen's Gambit Growth Capital	20211028	9.94	9.94	9.9	9.92	8000	9.92	down	down	correct
GMBTU.US	Queen's Gambit Growth Capital	20211028	10.23	10.231	10.22	10.22	56400	10.22	down	down	correct
GMBTW.US	Queen's Gambit Growth Capital	20211028	1.12	1.12	1.035	1.1	4798	1.1	down	down	correct
GMDA.US	Gamida Cell Ltd	20211028	3.85	3.9	3.77	3.89	174900	3.89	up	up	correct
GMII.US	Gores Metropoulos II Inc	20211028	10.1	10.11	10	10.01	5836900	10.01	down	down	correct
GMIIU.US	Gores Metropoulos II Inc	20211028	10.38	10.395	10.34	10.35	12900	10.35	down	up	incorrect
GMIIW.US	Gores Metropoulos II Inc	20211028	1.7899	1.82	1.75	1.76	24155	1.76	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20211028	27.74	27.74	27.74	27.74	0	27.378
GMTX.US	Gemini Therapeutics Inc	20211028	3.64	3.84	3.62	3.79	73700	3.79	up	up	correct
GMVD.US	G Medical Innovations Holdings Ltd	20211028	2.21	2.39	2.12	2.29	316100	2.29	up	down	incorrect
GMVDW.US	G Medical Innovations Holdings Ltd. Warrants	20211028	0.4604	0.5	0.4556	0.4556	7169	0.4556	down	down	correct
GNAC.US	Group Nine Acquisition Corp	20211028	9.76	9.77	9.76	9.76	3500	9.76
GNACU.US	Group Nine Acquisition Corp	20211028	9.96	9.96	9.95	9.95	500	9.95	down	down	correct
GNCA.US	Genocea Biosciences Inc	20211028	1.72	1.92	1.72	1.8	622900	1.8	up	up	correct
GNFT.US	Genfit SA	20211028	3.5	3.54	3.48	3.54	3400	3.54	up	up	correct
GNLN.US	Greenlane Holdings Inc	20211028	1.74	1.8	1.72	1.75	1276100	1.75	up	down	incorrect
GNOG.US	Golden Nugget Online Gaming Inc	20211028	17.26	17.41	16.86	17.01	526500	17.01	down	down	correct
GNPX.US	Genprex Inc	20211028	2.24	2.35	2.196	2.35	483300	2.35	up	up	correct
GNSS.US	Genasys Inc	20211028	5.09	5.09	5.02	5.08	23000	5.08	down	down	correct
GNTX.US	Gentex Corporation	20211028	35.6	35.86	34.55	35.11	2781449	35.11	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20211028	37.34	38.7	37.34	38.06	20775	37.854	up	up	correct
GNUS.US	Genius Brands International Inc	20211028	1.46	1.6	1.435	1.47	26723200	1.47	up	up	correct
GO.US	Grocery Outlet Holding Corp	20211028	21.57	22	21.33	21.84	1426200	21.84	up	down	incorrect
GOBI.US	Gobi Acquisition Corp. Class A Ordinary Shares	20211028	9.78	9.78	9.78	9.78	0	9.78
GOCO.US	GoHealth Inc	20211028	5.48	5.64	5.32	5.61	960000	5.61	up	up	correct
GOEV.US	Canoo Inc	20211028	7.4	8.15	7.4	7.98	3270900	7.98	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20211028	1.95	2.17	1.9481	2.08	150141	2.08	up	up	correct
GOGL.US	Golden Ocean Group Limited	20211028	9.06	9.22	9.05	9.2	1056468	8.4037	up	up	correct
GOGN.US	UN	20211028	10.12	10.13	10.12	10.13	10568	10.13	up	up	correct
GOGO.US	Gogo Inc	20211028	16	16.63	15.89	16.58	451900	16.58	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20211028	21.93	22.12	21.9	22.07	127520	21.8375	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20211028	26.568	26.73	26.551	26.621	9000	26.3486	up	down	incorrect
GOOG.US	Alphabet Inc	20211028	2945.98	2948.49	2895.27	2922.5801	1620900	2922.5801	down	down	correct
GOOGL.US	Alphabet Inc	20211028	2942.6899	2943.1599	2892.54	2916.98	1810300	2916.98	down	up	incorrect
GOSS.US	Gossamer Bio Inc	20211028	12.3	12.85	12.18	12.5	427900	12.5	up	up	correct
GOVX.US	GeoVax Labs Inc	20211028	3.81	3.94	3.77	3.94	84911	3.94	up	up	correct
GOVXW.US	GeoVax Labs Inc	20211028	1.26	1.43	1.26	1.43	1058	1.43	up	up	correct
GP.US	GreenPower Motor Company Inc	20211028	13	14.31	13	14.26	167355	14.26	up	up	correct
GPCO.US	Golden Path Acquisition Corporation Ordinary Shares	20211028	9.99	10	9.98	9.98	6200	9.98	down	down	correct
GPCOR.US	Golden Path Acquisition Corporation Rights	20211028	0.3907	0.3907	0.3907	0.3907	400	0.3907
GPCOU.US	Golden Path Acquisition Corporation Units	20211028	10.5	10.5	10.5	10.5	0	10.5
GPP.US	Green Plains Partners LP	20211028	15.36	15.52	15.35	15.49	25011	15.0567	up	up	correct
GPRE.US	Green Plains Inc	20211028	35.01	36.93	34.93	36.89	574300	36.89	up	up	correct
GPRO.US	GoPro Inc	20211028	8.55	8.77	8.513	8.73	2383400	8.73	up	up	correct
GRAY.US	Graybug Vision Inc	20211028	3.09	3.16	3.04	3.04	207400	3.04	down	down	correct
GRBK.US	Green Brick Partners Inc	20211028	25.03	25.86	24.99	25.84	346800	25.84	up	down	incorrect
GRCL.US	Gracell Biotechnologies Inc	20211028	10.44	10.865	10.44	10.67	42700	10.67	up	up	correct
GRCY.US	Greencity Acquisition Corporation	20211028	10.2	10.2	10.2	10.2	0	10.2
GRCYU.US	Greencity Acquisition Corporation	20211028	10.43	10.43	10.43	10.43	0	10.43
GRCYW.US	Greencity Acquisition Corporation	20211028	0.2847	0.2847	0.2847	0.2847	400	0.2847
GREE.US	Greenidge Generation Holdings Inc	20211028	21.47	21.72	20.23	20.32	704700	20.32	down	up	incorrect
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20211028	24.75	24.76	24.75	24.75	3800	24.75
GRFS.US	Grifols S.A	20211028	13.36	13.4	13.23	13.27	280600	13.27	down	up	incorrect
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20211028	28.87	28.87	28.87	28.87	0	28.4932
GRIL.US	Muscle Maker Inc	20211028	1.08	1.14	1.06	1.08	211300	1.08
GRIN.US	Grindrod Shipping Holdings Ltd	20211028	14.16	14.87	14.1101	14.55	164205	13.8325	up	up	correct
GRMN.US	Garmin Ltd	20211028	145.87	147.59	144.2416	145.05	1258055	144.3285	down	down	correct
GRNQ.US	Greenpro Capital Corp	20211028	1.16	1.19	1.1	1.13	6627300	1.13	down	down	correct
GRNV.US	GreenVision Acquisition Corp	20211028	29.04	29.05	28.98	29.02	9051	29.02	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20211028	3.74	3.89	3.48	3.74	2427000	3.74
GROMW.US	Grom Social Enterprises Inc. Warrants	20211028	1.15	1.17	1	1.05	47162	1.05	down	down	correct
GROW.US	U.S. Global Investors Inc	20211028	5.97	6.11	5.95	6.01	73678	5.9943	up	up	correct
GRPH.US	Graphite Bio Inc. Common Stock	20211028	12.33	12.87	11.739	12.44	203500	12.44	up	up	correct
GRPN.US	Groupon Inc	20211028	21.25	21.94	21.06	21.86	990000	21.86	up	up	correct
GRTS.US	Gritstone bio Inc	20211028	10.75	11	10.56	10.94	728400	10.94	up	up	correct
GRTX.US	Galera Therapeutics Inc	20211028	2.52	2.59	1.95	2	29818900	2	down	down	correct
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20211028	14.86	14.88	14.49	14.5	2296500	14.5	down	down	correct
GRVI.US	Grove Inc. Common Stock	20211028	5.75	5.94	5.55	5.68	307100	5.68	down	down	correct
GRVY.US	Gravity Co. Ltd	20211028	102	107	102	106.03	15100	106.03	up	up	correct
GRWG.US	GrowGeneration Corp	20211028	21.2	21.65	21.06	21.27	1072600	21.27	up	up	correct
GSAQ.US	Global Synergy Acquisition Corp	20211028	9.85	9.85	9.82	9.85	28300	9.85
GSAQU.US	Global Synergy Acquisition Corp	20211028	10.12	10.12	10.12	10.12	300	10.12
GSAQW.US	Global Synergy Acquisition Corp	20211028	0.6025	0.6025	0.58	0.6	3815	0.6	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20211028	55.455	55.98	55.18	55.97	19940	55.629	up	up	correct
GSEV.US	Gores Holdings VII Inc	20211028	9.845	9.88	9.845	9.86	73300	9.86	up	up	correct
GSEVU.US	Gores Holdings VII Inc	20211028	10	10.045	9.98	9.98	3800	9.98	down	down	correct
GSEVW.US	Gores Holdings VII Inc	20211028	1.2907	1.2907	1.2907	1.2907	1099	1.2907
GSHD.US	Goosehead Insurance Inc	20211028	151.01	158.31	145.03	147.69	204000	147.69	down	up	incorrect
GSIT.US	GSI Technology Inc	20211028	5.24	5.58	5.24	5.46	57200	5.46	up	up	correct
GSKY.US	GreenSky Inc	20211028	12.11	12.25	12.06	12.25	765500	12.25	up	down	incorrect
GSM.US	Ferroglobe PLC	20211028	6.9	7.07	6.83	6.98	856300	6.98	up	up	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20211028	1.79	1.79	1.62	1.71	371600	1.71	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20211028	0.0906	0.0925	0.0652	0.074	502552	0.074	down	down	correct
GSRDX.US	GSRDX	20211028	10.56	10.56	10.56	10.56	0	10.56
GSREX.US	GSREX	20211028	10.55	10.55	10.55	10.55	0	10.55
GSRHX.US	GSRHX	20211028	11.05	11.05	11.05	11.05	0	11.05
GSRJX.US	GSRJX	20211028	10.57	10.57	10.57	10.57	0	10.57
GSRQX.US	GSRQX	20211028	10.73	10.73	10.73	10.73	0	10.73
GT.US	The Goodyear Tire & Rubber Company	20211028	19.14	19.34	18.95	19.24	2308800	19.24	up	up	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20211028	10.098	10.098	10.08	10.08	7380	10.08	down	down	correct
GTBP.US	GT Biopharma Inc	20211028	6.22	6.71	6.22	6.67	208800	6.67	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20211028	5.93	6	5.8	5.81	37400	5.81	down	down	correct
GTH.US	Genetron Holdings Limited	20211028	14	14.18	13.22	13.64	125000	13.64	down	down	correct
GTHX.US	G1 Therapeutics Inc	20211028	13.5	14.38	13.465	14.35	1154900	14.35	up	up	correct
GTIM.US	Good Times Restaurants Inc	20211028	4.75	4.95	4.7	4.83	25600	4.83	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20211028	105.5	109.906	103.12	107.8	479600	107.8	up	up	correct
GTPA.US	Gores Technology Partners Inc	20211028	9.86	9.88	9.8	9.88	59800	9.88	up	up	correct
GTPAU.US	Gores Technology Partners Inc	20211028	10.01	10.01	10.01	10.01	0	10.01
GTPAW.US	Gores Technology Partners Inc	20211028	1.24	1.25	1.23	1.23	4700	1.23	down	down	correct
GTPB.US	Gores Technology Partners II Inc	20211028	9.87	9.88	9.85	9.88	43600	9.88	up	up	correct
GTPBU.US	Gores Technology Partners II Inc	20211028	10.02	10.02	10.02	10.02	0	10.02
GTPBW.US	Gores Technology Partners II Inc	20211028	1.2	1.2	1.2	1.2	200	1.2
GTX.US	Garrett Motion Inc	20211028	6.53	6.94	6.5	6.82	506622	6.82	up	up	correct
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20211028	7.78	8	7.61	7.84	185400	7.84	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20211028	7.43	7.59	7.4	7.48	102200	7.48	up	up	correct
GURE.US	Gulf Resources Inc	20211028	5.04	5.31	5	5.31	9600	5.31	up	up	correct
GVP.US	GSE Systems Inc	20211028	1.4	1.47	1.4	1.43	19100	1.43	up	up	correct
GWGH.US	GWG Holdings Inc	20211028	10.51	10.51	10.25	10.25	1800	10.25	down	up	incorrect
GWII.US	Good Works II Acquisition Corp. Common Stock	20211028	9.81	9.81	9.81	9.81	0	9.81
GWIIW.US	Good Works II Acquisition Corp. Warrant	20211028	0.5901	0.6	0.5901	0.6	1640	0.6	up	down	incorrect
GWRS.US	Global Water Resources Inc	20211028	18.66	18.99	18.51	18.9	9505	18.8478	up	up	correct
GXII.US	GX Acquisition Corp. II	20211028	9.71	9.72	9.7	9.72	3100	9.72	up	up	correct
GXIIU.US	GX Acquisition Corp. II	20211028	9.89	9.89	9.89	9.89	0	9.89
GYRO.US	Gyrodyne LLC	20211028	12.76	12.76	12.76	12.76	0	12.76
HA.US	Hawaiian Holdings Inc	20211028	18.59	19.2	18.52	19.02	1077300	19.02	up	up	correct
HAAC.US	Health Assurance Acquisition Corp	20211028	9.82	9.84	9.82	9.82	68900	9.82
HAACU.US	Health Assurance Acquisition Corp	20211028	10.06	10.075	10.05	10.05	5200	10.05	down	down	correct
HAACW.US	Health Assurance Acquisition Corp	20211028	1.03	1.04	0.96	0.96	45400	0.96	down	down	correct
HAFC.US	Hanmi Financial Corporation	20211028	22.28	22.87	21.68	22.06	157184	21.8712	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20211028	44.25	44.94	43.61	44.92	237900	44.92	up	up	correct
HALL.US	Hallmark Financial Services Inc	20211028	3.33	3.35	3.27	3.32	39400	3.32	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20211028	37.57	38.67	37.35	38.19	476700	38.19	up	up	correct
HAPP.US	Happiness Biotech Group Limited	20211028	0.968	1	0.92	0.948	217000	0.948	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20211028	6.14	6.28	6.03	6.27	188100	6.27	up	up	correct
HAS.US	Hasbro Inc	20211028	94.95	96.67	94.02	96.59	1312600	95.91	up	up	correct
HAYN.US	Haynes International Inc	20211028	39.32	40.04	39.19	39.68	29318	39.4703	up	down	incorrect
HBAN.US	Huntington Bancshares Incorporated	20211028	16	16.1	15.8	15.92	11280450	15.7596	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20211028	26.335	26.428	26.25	26.428	8000	26.0736	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20211028	25.44	25.44	25.3	25.33	75553	25.33	down	down	correct
HBCP.US	Home Bancorp Inc	20211028	40	42.37	39.95	42.1	35544	41.8722	up	up	correct
HBIO.US	Harvard Bioscience Inc	20211028	7.05	7.3	7.03	7.23	148000	7.23	up	up	correct
HBMD.US	Howard Bancorp Inc	20211028	20.49	20.97	20.49	20.92	40200	20.92	up	down	incorrect
HBNC.US	Horizon Bancorp Inc	20211028	18.91	19.74	18.3	18.48	121623	18.48	down	down	correct
HBP.US	Huttig Building Products Inc	20211028	7.48	7.61	7.23	7.41	80800	7.41	down	down	correct
HBT.US	HBT Financial Inc	20211028	17.52	17.89	17.52	17.77	23100	17.6283	up	up	correct
HCAQ.US	HealthCor Catalio Acquisition Corp	20211028	9.95	9.96	9.95	9.96	7200	9.96	up	up	correct
HCAR.US	Healthcare Services Acquisition Corporation	20211028	9.75	9.76	9.74	9.76	34900	9.76	up	up	correct
HCARU.US	Healthcare Services Acquisition Corporation	20211028	10.03	10.05	10.02	10.03	33100	10.03
HCARW.US	Healthcare Services Acquisition Corporation	20211028	0.6996	0.6996	0.58	0.619	55930	0.619	down	down	correct
HCAT.US	Health Catalyst Inc	20211028	50.08	52.14	50.08	51.77	391100	51.77	up	up	correct
HCCC.US	Healthcare Capital Corp	20211028	9.921	9.93	9.92	9.92	4200	9.92	down	down	correct
HCCCU.US	Healthcare Capital Corp	20211028	10.28	10.28	10.28	10.28	1400	10.28
HCCCW.US	Healthcare Capital Corp	20211028	0.7399	0.7599	0.7399	0.75	27342	0.75	up	down	incorrect
HCCI.US	Heritage	20211028	33.56	34.42	33.56	34.1	75800	34.1	up	down	incorrect
HCDI.US	Harbor Custom Development Inc	20211028	1.73	1.81	1.68	1.78	207800	1.78	up	up	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20211028	14.96	15.05	14.9	15.05	98100	14.7315	up	up	correct
HCDIW.US	Harbor Custom Development Inc. Warrant	20211028	0.245	0.2599	0.24	0.25	23506	0.25	up	down	incorrect
HCDIZ.US	Harbor Custom Development Inc. Warrant	20211028	0.39	0.39	0.3629	0.38	59319	0.38	down	up	incorrect
HCIC.US	Hennessy Capital Investment Corp. V	20211028	9.97	10.02	9.95	10	1759500	10	up	up	correct
HCICU.US	Hennessy Capital Investment Corp. V	20211028	10.291	10.496	10.27	10.4	21800	10.4	up	up	correct
HCICW.US	Hennessy Capital Investment Corp. V	20211028	1.45	2	1.36	1.74	536600	1.74	up	down	incorrect
HCII.US	Hudson Executive Investment Corp. II	20211028	9.76	9.76	9.76	9.76	0	9.76
HCIIU.US	Hudson Executive Investment Corp. II	20211028	9.95	9.95	9.95	9.95	0	9.95
HCKT.US	The Hackett Group Inc	20211028	21.32	21.54	20.73	21	79436	20.8974	down	down	correct
HCM.US	HUTCHMED (China) Limited	20211028	30.53	30.53	30	30.07	145100	30.07	down	down	correct
HCNE.US	Jaws Hurricane Acquisition Corp. Class A Common Stock	20211028	9.78	9.78	9.78	9.78	2700	9.78
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20211028	10.4	10.4	10.2	10.2	4600	10.2	down	down	correct
HCNEW.US	Jaws Hurricane Acquisition Corp. Warrant	20211028	1.24	1.24	1.24	1.24	0	1.24
HCSG.US	Healthcare Services Group Inc	20211028	18.99	19.56	18.84	19.22	3375781	19.011	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20211028	2.63	2.75	2.607	2.7	447700	2.7	up	up	correct
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20211028	9.94	9.94	9.94	9.94	1700	9.94
HCWB.US	HCW Biologics Inc. Common Stock	20211028	4.69	7.05	4.26	4.73	171394900	4.73	up	up	correct
HDSN.US	Hudson Technologies Inc	20211028	3.35	3.46	3.35	3.37	110800	3.37	up	up	correct
HEAR.US	Turtle Beach Corporation	20211028	27.52	28.89	27.52	28.49	232200	28.49	up	up	correct
HEES.US	H&E Equipment Services Inc	20211028	42.77	44.58	42.48	44.54	276950	44.2699	up	up	correct
HELE.US	Helen of Troy Limited	20211028	221.55	223.16	219.49	222.4	98300	222.4	up	down	incorrect
HEPA.US	Hepion Pharmaceuticals Inc	20211028	1.44	1.49	1.43	1.45	506600	1.45	up	up	correct
HEPS.US	D	20211028	4.67	4.85	4.56	4.73	614700	4.73	up	down	incorrect
HERA.US	FTAC Hera Acquisition Corp	20211028	9.78	9.78	9.76	9.76	37800	9.76	down	down	correct
HERAU.US	FTAC Hera Acquisition Corp	20211028	10.01	10.01	9.99	10	64100	10	down	down	correct
HERAW.US	FTAC Hera Acquisition Corp	20211028	1	1.02	0.991	1	29475	1
HEXO.US	HEXO Corp. Common Shares	20211028	1.62	1.66	1.6	1.65	6175200	1.65	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20211028	18.9	19.09	18.9	19.09	500	18.99	up	up	correct
HFFG.US	HF Foods Group Inc	20211028	7.12	7.12	6.8	6.88	36500	6.88	down	down	correct
HFWA.US	Heritage Financial Corporation	20211028	24.62	25.13	24.55	24.68	118081	24.4756	up	up	correct
HGBL.US	Heritage Global Inc	20211028	1.84	1.88	1.83	1.88	37800	1.88	up	up	correct
HGEN.US	Humanigen Inc	20211028	6.7	7.03	6.66	7.02	1337000	7.02	up	up	correct
HGSH.US	China HGS Real Estate Inc	20211028	1.9	1.96	1.79	1.8	32200	1.8	down	down	correct
HHGCU.US	HHG Capital Corp Unit	20211028	10.32	10.32	10.32	10.32	1100	10.32
HHR.US	HeadHunter Group PLC	20211028	56.36	56.885	54.77	54.99	203900	54.99	down	up	incorrect
HIBB.US	Hibbett Inc	20211028	76.51	77.69	75.56	75.97	232647	75.7155	down	down	correct
HIFS.US	Hingham Institution for Savings	20211028	358.38	358.38	350	353.73	3900	353.2	down	up	incorrect
HIHO.US	Highway Holdings Limited	20211028	4.07	4.28	4.07	4.13	28231	4.0665	up	up	correct
HIII.US	Hudson Executive Investment Corp. III	20211028	9.735	9.74	9.735	9.74	1500	9.74	up	up	correct
HIIIU.US	Hudson Executive Investment Corp. III	20211028	9.87	9.9	9.87	9.9	1200	9.9	up	down	incorrect
HIIIW.US	Hudson Executive Investment Corp. III	20211028	0.795	0.795	0.78	0.78	1301	0.78	down	down	correct
HIMX.US	Himax Technologies Inc	20211028	10.34	10.86	10.34	10.67	2677900	10.67	up	up	correct
HITI.US	High Tide Inc. Common Shares	20211028	5.56	5.57	5.3	5.47	201600	5.47	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20211028	3.67	3.71	3.49	3.69	8848500	3.69	up	up	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20211028	9.44	9.44	8.75	9	82690	9	down	up	incorrect
HLAH.US	Hamilton Lane Alliance Holdings I Inc	20211028	9.77	9.78	9.75	9.77	8800	9.77
HLAHU.US	Hamilton Lane Alliance Holdings I Inc	20211028	9.985	10	9.985	10	3500	10	up	up	correct
HLAHW.US	Hamilton Lane Alliance Holdings I Inc	20211028	0.7	0.755	0.7	0.721	5643	0.721	up	down	incorrect
HLBZ.US	Helbiz Inc	20211028	9.59	10.369	9.41	10.28	312800	10.28	up	up	correct
HLBZW.US	Helbiz Inc	20211028	1.42	1.62	1.42	1.62	80515	1.62	up	up	correct
HLG.US	Hailiang Education Group Inc	20211028	30.98	30.98	30.8	30.8	2000	30.8	down	down	correct
HLIT.US	Harmonic Inc	20211028	9.08	9.09	8.92	9	429600	9	down	down	correct
HLMN.US	Hillman Solutions Corp	20211028	11.04	11.39	10.97	11.16	952400	11.16	up	up	correct
HLMNW.US	HLMNW	20211028	2.68	2.98	2.68	2.855	244600	2.855	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20211028	100.51	102.39	100.43	101.93	181050	101.5869	up	up	correct
HLTH.US	Cue Health Inc. Common Stock	20211028	8.96	10.21	8.96	9.79	1084300	9.79	up	up	correct
HLXA.US	Helix Acquisition Corp	20211028	9.95	9.95	9.95	9.95	300	9.95
HMCO.US	HumanCo Acquisition Corp	20211028	9.89	9.91	9.89	9.9	247200	9.9	up	up	correct
HMCOU.US	HumanCo Acquisition Corp	20211028	10.32	10.38	10.32	10.32	600	10.32
HMCOW.US	Humanco Acquisition Corp	20211028	1.02	1.02	1.02	1.02	2100	1.02
HMHC.US	Houghton Mifflin Harcourt Company	20211028	13.62	14.13	13.55	14.08	605200	14.08	up	up	correct
HMNF.US	HMN Financial Inc	20211028	23.42	23.42	23.42	23.42	300	23.42
HMPT.US	Home Point Capital Inc	20211028	4.42	4.53	4.35	4.53	49697	4.4943	up	up	correct
HMST.US	HomeStreet Inc	20211028	46.9	47.46	45.909	47.12	117135	46.8797	up	down	incorrect
HMTV.US	Hemisphere Media Group Inc	20211028	11.39	11.4	10.93	10.97	20000	10.97	down	down	correct
HNNA.US	Hennessy Advisors Inc	20211028	11.6	11.6	11.4856	11.4856	4361	11.3458	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20211028	25.79	25.79	25.66	25.7	17800	25.7	down	down	correct
HNRG.US	Hallador Energy Company	20211028	3.23	3.35	3.2	3.3	363100	3.3	up	up	correct
HNST.US	The Honest Company Inc	20211028	9.11	9.17	8.79	8.89	1388300	8.89	down	down	correct
HOFT.US	Hooker Furniture Corporation	20211028	25.02	25.49	24.83	25.27	25436	25.055	up	down	incorrect
HOFV.US	Hall of Fame Resort & Entertainment Company	20211028	2.17	2.32	2.13	2.25	1349600	2.25	up	up	correct
HOFVW.US	Hall of Fame Village LLC	20211028	0.62	0.62	0.4845	0.59	60377	0.59	down	up	incorrect
HOLI.US	Hollysys Automation Technologies Ltd	20211028	19.56	19.68	19.32	19.59	102700	19.59	up	down	incorrect
HOLX.US	Hologic Inc	20211028	71.85	72.83	71.85	72.66	925700	72.66	up	up	correct
HON.US	Honeywell International Inc	20211028	214.38	218.7794	214.38	218.48	1947870	217.5399	up	up	correct
HONE.US	HarborOne Bancorp Inc	20211028	13.99	14.35	13.99	14.3	114218	14.3	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20211028	35.21	35.52	33.99	35.47	17441500	35.47	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20211028	4.75	4.98	4.712	4.94	99400	4.94	up	up	correct
HOPE.US	Hope Bancorp Inc	20211028	14.53	14.81	14.53	14.71	408188	14.5713	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20211028	1.07	1.09	1.06	1.07	73000	1.07
HOWL.US	Werewolf Therapeutics Inc	20211028	16.1	16.105	15.72	15.97	8400	15.97	down	down	correct
HPK.US	HighPeak Energy Inc	20211028	13.5	14.18	13.228	14.05	232300	14.05	up	up	correct
HPKEW.US	HighPeak Energy Inc	20211028	3.65	4.02	3.475	3.94	5200	3.94	up	up	correct
HPLTU.US	Home Plate Acquisition Corp	20211028	9.94	9.94	9.94	9.94	0	9.94
HQI.US	HireQuest Inc	20211028	18.2	18.8	17.25	17.9	6500	17.8517	down	down	correct
HQY.US	HealthEquity Inc	20211028	66.04	67.35	65.83	66	285600	66	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20211028	40.74	41.71	40.35	41.09	334100	41.09	up	up	correct
HROW.US	Harrow Health Inc	20211028	9.55	10.05	9.3	9.66	87200	9.66	up	up	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20211028	26.06	26.229	26.06	26.229	4600	26.229	up	up	correct
HRTX.US	Heron Therapeutics Inc	20211028	10.79	11.19	10.5784	10.99	2081921	10.99	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20211028	17.57	17.8	17.55	17.75	105680	17.4985	up	up	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20211028	9.85	9.85	9.85	9.85	0	9.85
HSDT.US	Helius Medical Technologies Inc	20211028	14.25	14.34	14.2	14.2	2900	14.2	down	down	correct
HSIC.US	Henry Schein Inc	20211028	74.56	76.72	74.39	75.52	783500	75.52	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20211028	46.93	48.38	46.93	47.32	101800	47.173	up	up	correct
HSKA.US	Heska Corporation	20211028	226.94	228.54	224.24	226.66	85700	226.66	down	down	correct
HSON.US	Hudson Global Inc	20211028	16.15	16.48	16.13	16.4	4000	16.4	up	up	correct
HSQBX.US	HSQBX	20211028	24.91	24.91	24.91	24.91	0	24.91
HSQIX.US	Henderson International Select Equity I	20211028	24.91	24.91	24.91	24.91	0	24.91
HST.US	Host Hotels & Resorts Inc	20211028	16.72	16.91	16.55	16.87	5235800	16.87	up	down	incorrect
HSTM.US	HealthStream Inc	20211028	25.85	26.67	25.78	26.45	93900	26.45	up	up	correct
HSTO.US	Histogen Inc	20211028	0.71	0.71	0.7	0.7	307900	0.7	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20211028	30.39	30.99	30.37	30.66	51531	30.5718	up	up	correct
HTBK.US	Heritage Commerce Corp	20211028	11.51	11.72	11.505	11.7	46271	11.5763	up	up	correct
HTBX.US	Heat Biologics Inc	20211028	5.35	5.47	5.34	5.47	202700	5.47	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20211028	5.82	5.99	5.758	5.97	9000	5.97	up	up	correct
HTHT.US	Huazhu Group Limited	20211028	47.37	47.72	46.4	47.24	490700	47.24	down	down	correct
HTIA.US	Healthcare Trust Inc	20211028	25.36	25.386	25.25	25.32	6300	25.32	down	down	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20211028	25.16	25.284	25.16	25.28	8800	25.28	up	up	correct
HTLD.US	Heartland Express Inc	20211028	16.54	16.84	16.54	16.67	207032	16.6503	up	up	correct
HTLF.US	Heartland Financial USA Inc	20211028	49.8	50.41	49.63	49.98	75438	49.7233	up	up	correct
HTLFP.US	Heartland Financial USA Inc	20211028	28.13	28.15	28	28.1	5500	27.6597	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20211028	12.47	12.65	12.27	12.53	50647	12.53	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20211028	4.15	4.15	3.96	4	32000	4	down	down	correct
HUBG.US	Hub Group Inc	20211028	77.28	79.47	77.25	78.95	208300	78.95	up	down	incorrect
HUDI.US	Huadi International Group Co. Ltd	20211028	22.04	28.5	21.405	28.3	1062300	28.3	up	up	correct
HUGE.US	FSD Pharma Inc	20211028	1.36	1.41	1.352	1.39	149200	1.39	up	up	correct
HUIZ.US	Huize Holding Limited	20211028	2.04	2.16	2	2.075	76600	2.075	up	down	incorrect
HUMA.US	Humacyte Inc	20211028	9.12	9.14	8.61	8.68	677200	8.68	down	down	correct
HUMAW.US	Humacyte Inc	20211028	2.63	2.64	2.4	2.4	20561	2.4	down	down	correct
HURC.US	Hurco Companies Inc	20211028	32.29	32.68	31.954	32.01	36803	31.8609	down	down	correct
HURN.US	Huron Consulting Group Inc	20211028	49.43	50.08	49.43	49.84	52200	49.84	up	up	correct
HUSN.US	Hudson Capital Inc	20211028	2.31	2.32	2.2	2.24	44500	2.24	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20211028	12.75	13.02	11.97	12.2	13172700	12.2	down	down	correct
HVBC.US	HV Bancorp Inc	20211028	23	23	22.5	22.95	1000	22.95	down	up	incorrect
HVBT.US	Hive Blockchain Technologies Ltd. Common Shares	20211028	3.67	3.71	3.49	3.69	8848529	3.69	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20211028	23.89	24.18	23.89	24.1	9115	23.9501	up	up	correct
HWC.US	Hancock Whitney Corporation	20211028	49.06	50.36	49.03	49.43	342111	49.157	up	up	correct
HWCPZ.US	HWCPZ	20211028	28.1	28.18	27.65	27.72	15300	27.3231	down	down	correct
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20211028	9.699	9.7	9.688	9.69	21500	9.69	down	up	incorrect
HWELU.US	Healthwell Acquisition Corp. I Unit	20211028	9.95	9.95	9.95	9.95	16500	9.95
HWELW.US	Healthwell Acquisition Corp. I Warrant	20211028	0.58	0.59	0.547	0.5495	9349	0.5495	down	down	correct
HWKN.US	Hawkins Inc	20211028	37.28	37.28	35.0171	35.51	40159	35.3867	down	down	correct
HWKZ.US	UN	20211028	9.986	9.986	9.975	9.975	3154	9.975	down	down	correct
HX.US	Xiaobai Maimai Inc	20211028	4.61	4.876	4.25	4.51	1659500	4.51	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20211028	9.75	9.75	9.75	9.75	0	9.75
HYACU.US	Haymaker Acquisition Corp. III	20211028	9.99	9.99	9.99	9.99	0	9.99
HYACW.US	Haymaker Acquisition Corp. III	20211028	0.8	0.85	0.8	0.8497	26596	0.8497	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20211028	32.07	34.22	31.3	34	1222600	34	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20211028	1.77	1.79	1.68	1.71	125100	1.71	down	down	correct
HYMCL.US	Hycroft Mining Holding Corporation	20211028	0.37	0.37	0.37	0.37	0	0.37
HYMCW.US	Hycroft Mining Holding Corporation	20211028	0.42	0.43	0.3901	0.4077	99084	0.4077	down	down	correct
HYMCZ.US	Hycroft Mining Holding Corporation	20211028	0.2728	0.2997	0.2728	0.2997	5598	0.2997	up	down	incorrect
HYRE.US	HyreCar Inc	20211028	6.89	7.2	6.89	6.97	320900	6.97	up	up	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20211028	5.16	5.64	5.09	5.45	3173700	5.45	up	up	correct
HYZNW.US	HYZON Motors Inc	20211028	1.19	1.34	1.18	1.18	119022	1.18	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20211028	115.57	117.89	115.17	117.85	3413900	117.85	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20211028	68.57	68.79	66.5	67.01	460200	67.01	down	up	incorrect
IAS.US	Integral Ad Science Holding Corp. Common Stock	20211028	23.24	24.34	22.81	24.25	216500	24.25	up	down	incorrect
IBCP.US	Independent Bank Corporation	20211028	22.06	22.28	22.06	22.24	73457	22.042	up	up	correct
IBEX.US	IBEX Limited	20211028	16.61	17.8	16.24	16.76	41800	16.76	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20211028	71.66	71.79	69.89	70.6	888763	70.5063	down	down	correct
IBOC.US	International Bancshares Corporation	20211028	41.38	42.31	41.38	42.27	86100	42.27	up	up	correct
IBRX.US	ImmunityBio Inc	20211028	7.8	8.22	7.76	8.19	858300	8.19	up	up	correct
IBTX.US	Independent Bank Group Inc	20211028	68.83	71.35	68.71	71.32	212531	70.9728	up	up	correct
ICAD.US	iCAD Inc	20211028	10.58	10.65	10.38	10.49	150300	10.49	down	up	incorrect
ICBK.US	County Bancorp Inc	20211028	34.1	35.085	34.1	35.085	1683	34.9893	up	up	correct
ICCC.US	ImmuCell Corporation	20211028	8.97	8.97	8.83	8.9	1300	8.9	down	down	correct
ICCH.US	ICC Holdings Inc	20211028	16.98	16.98	16.98	16.98	400	16.98
ICCM.US	Icecure Medical	20211028	7.49	7.49	7.111	7.25	34500	7.25	down	down	correct
ICFI.US	ICF International Inc	20211028	96.94	98.95	96.94	98.82	39157	98.6888	up	down	incorrect
ICHR.US	Ichor Holdings Ltd	20211028	38.94	43.97	38.89	43.83	633400	43.83	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20211028	6.902	6.98	6.82	6.88	323700	6.88	down	down	correct
ICLR.US	ICON Public Limited Company	20211028	283.18	286.94	281.04	286.43	386900	286.43	up	down	incorrect
ICMB.US	Investcorp Credit Management BDC Inc	20211028	5.45	5.4624	5.23	5.3	108257	5.1544	down	up	incorrect
ICNC.US	UN	20211028	10.11	10.1416	10.11	10.11	99007	10.11
ICPT.US	Intercept Pharmaceuticals Inc	20211028	16.52	17.51	16.27	17.39	455300	17.39	up	up	correct
ICUI.US	ICU Medical Inc	20211028	227.46	231.54	226.14	230.24	123800	230.24	up	up	correct
ICVX.US	Icosavax Inc. Common Stock	20211028	26.58	27.94	25.91	26.62	43200	26.62	up	up	correct
IDBA.US	IDEX Biometrics ASA	20211028	22.59	22.59	22.59	22.59	400	22.59
IDCC.US	InterDigital Inc	20211028	66.05	67.31	66.04	67.26	94921	67.26	up	up	correct
IDEX.US	Ideanomics Inc	20211028	1.86	1.97	1.84	1.91	14110180	1.91	up	down	incorrect
IDN.US	Intellicheck Inc	20211028	8.92	8.97	8.61	8.79	46099	8.79	down	down	correct
IDRA.US	Idera Pharmaceuticals Inc	20211028	0.87	0.9	0.85	0.86	483200	0.86	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20211028	645.94	654.55	640.99	653.02	279900	653.02	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20211028	21.65	23.195	21.54	22.59	214100	22.59	up	up	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20211028	10.7	11.44	10.7	11.22	570300	11.22	up	down	incorrect
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20211028	1.07	1.27	1.07	1.2299	26795	1.2299	up	down	incorrect
IEP.US	Icahn Enterprises L.P	20211028	56.9	57.78	56.9	57.78	193053	55.7551	up	down	incorrect
IESC.US	IES Holdings Inc	20211028	50.14	50.14	49.61	49.95	29000	49.95	down	down	correct
IFBD.US	Infobird Co. Ltd	20211028	2.47	2.55	2.226	2.36	829700	2.36	down	up	incorrect
IFMK.US	iFresh Inc	20211028	0.836	0.865	0.83	0.85	43100	0.85	up	up	correct
IFRX.US	InflaRx N.V	20211028	4.24	5.24	3.64	4.06	121135200	4.06	down	down	correct
IGAC.US	IG Acquisition Corp	20211028	9.8561	9.885	9.8561	9.87	252505	9.87	up	up	correct
IGACU.US	IG Acquisition Corp	20211028	10.3	10.405	10.3	10.405	2300	10.405	up	up	correct
IGACW.US	IG Acquisition Corp	20211028	0.9	0.95	0.8801	0.94	176339	0.94	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20211028	8.52	8.53	8.52	8.52	1200	8.52
IGICW.US	International General Insurance Holdings Ltd	20211028	0.8001	0.8598	0.8001	0.81	11309	0.81	up	up	correct
IGMS.US	IGM Biosciences Inc	20211028	48.37	50.18	47.56	49.94	275500	49.94	up	up	correct
IGNY.US	Ignyte Acquisition Corp	20211028	9.81	9.81	9.81	9.81	0	9.81
IGNYU.US	Ignyte Acquisition Corp	20211028	10.1	10.1	10.1	10.1	0	10.1
IHRT.US	iHeartMedia Inc	20211028	20.05	20.09	19.5	19.62	894100	19.62	down	down	correct
III.US	Information Services Group Inc	20211028	7.9	8.08	7.79	7.79	331624	7.76	down	down	correct
IIII.US	INSU Acquisition Corp. III	20211028	9.78	9.78	9.78	9.78	0	9.78
IIIIU.US	INSU Acquisition Corp. III	20211028	9.93	9.93	9.93	9.93	0	9.93
IIIIW.US	INSU Acquisition Corp. III	20211028	0.78	0.8	0.77	0.8	3700	0.8	up	down	incorrect
IIIV.US	i3 Verticals Inc	20211028	22.03	22.61	21.62	22.39	235300	22.39	up	up	correct
IIN.US	IntriCon Corporation	20211028	17.3	17.68	17	17.2	23700	17.2	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20211028	3.82	6.48	3.64	4.52	38350800	4.52	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20211028	1	1.9	0.87	1.23	1286300	1.23	up	up	correct
IIVI.US	II	20211028	58.54	61.84	57.79	61.18	1964200	61.18	up	down	incorrect
IIVIP.US	II	20211028	255.857	260.41	255.857	260.2	22700	257.4055	up	up	correct
IKNA.US	Ikena Oncology Inc	20211028	10.71	11.09	10.69	10.78	67400	10.78	up	down	incorrect
IKNX.US	IKONICS Corporation	20211028	27.65	29.19	27.65	28.05	7500	28.05	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20211028	1.99	2.2	1.95	2.08	744200	2.08	up	up	correct
ILMN.US	Illumina Inc	20211028	414.35	418.79	411.78	413.55	566100	413.55	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20211028	27.52	28.38	27.5	28.34	203500	28.34	up	up	correct
IMAB.US	I	20211028	61.83	62.5	59.77	60.1	518400	60.1	down	down	correct
IMAC.US	IMAC Holdings Inc	20211028	1.34	1.379	1.33	1.35	30500	1.35	up	up	correct
IMACW.US	IMAC Holdings Inc	20211028	0.3502	0.3502	0.3502	0.3502	5098	0.3502
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20211028	9.875	9.9	9.83	9.86	138400	9.86	down	down	correct
IMAQR.US	International Media Acquisition Corp. Rights	20211028	0.2301	0.27	0.2218	0.26	48707	0.26	up	up	correct
IMAQU.US	International Media Acquisition Corp. Unit	20211028	10.33	10.475	10.16	10.45	1556	10.45	up	down	incorrect
IMAQW.US	International Media Acquisition Corp. Warrants	20211028	0.4006	0.45	0.343	0.405	1324500	0.405	up	up	correct
IMBI.US	iMedia Brands Inc	20211028	6.05	6.19	5.99	6.15	40200	6.15	up	up	correct
IMBIL.US	iMedia Brands Inc. 8.5% Senior Notes Due 2026	20211028	24.17	24.2299	24.15	24.15	10500	24.15	down	down	correct
IMCC.US	IM Cannabis Corp	20211028	2.86	2.93	2.8	2.84	65500	2.84	down	down	correct
IMCR.US	Immunocore Holdings plc	20211028	37.38	39	37.34	38	52000	38	up	down	incorrect
IMGN.US	ImmunoGen Inc	20211028	5.84	5.95	5.76	5.92	1631700	5.92	up	up	correct
IMGO.US	Imago BioSciences Inc. Common stock	20211028	27.65	28.18	26.4	27.68	63600	27.68	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20211028	66.78	68.27	66.525	68.08	69751	68.08	up	up	correct
IMMP.US	Immutep Limited	20211028	4.28	4.34	4.06	4.21	465900	4.21	down	down	correct
IMMR.US	Immersion Corporation	20211028	7.21	8.07	7.1	7.98	1995600	7.98	up	up	correct
IMNM.US	Immunome Inc	20211028	21.82	23.07	21.36	22.85	160000	22.85	up	down	incorrect
IMOS.US	ChipMOS TECHNOLOGIES INC	20211028	33.65	34.33	33.65	34.07	30600	34.07	up	up	correct
IMPL.US	Impel NeuroPharma Inc	20211028	10.04	10.5	9.875	10.4	197500	10.4	up	up	correct
IMRA.US	IMARA Inc	20211028	3.57	3.77	3.535	3.65	69100	3.65	up	up	correct
IMRN.US	Immuron Limited	20211028	3.789	3.86	3.75	3.76	17900	3.76	down	down	correct
IMRNW.US	Immuron Ltd	20211028	1.15	1.15	1.13	1.13	694	1.13	down	down	correct
IMRX.US	Immuneering Corporation	20211028	26.48	28	26.48	27.13	54100	27.13	up	down	incorrect
IMTE.US	Integrated Media Technology Limited	20211028	5.34	5.36	5.17	5.24	44900	5.24	down	down	correct
IMTX.US	Immatics N.V	20211028	13.45	13.625	13.2	13.55	51400	13.55	up	up	correct
IMTXW.US	immatics biotechnologies GmbH	20211028	4.13	4.2	4.05	4.14	8630	4.14	up	up	correct
IMUX.US	Immunic Inc	20211028	8.66	9.19	8.53	9.19	87700	9.19	up	up	correct
IMV.US	IMV Inc	20211028	1.54	1.69	1.51	1.63	792000	1.63	up	up	correct
IMVT.US	Immunovant Inc	20211028	7.96	8.24	7.76	8.15	454700	8.15	up	up	correct
IMXI.US	International Money Express Inc	20211028	16.44	16.56	16.245	16.39	97400	16.39	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20211028	6.23	7.43	6.23	7.35	105200	7.35	up	up	correct
INAQ.US	WT	20211028	0.58	0.58	0.53	0.58	5053	0.58
INBK.US	First Internet Bancorp	20211028	34.42	34.515	34.0148	34.09	14911	34.0468	down	down	correct
INBKZ.US	INBKZ	20211028	26.66	26.66	26.66	26.66	0	26.2856
INBX.US	Inhibrx Inc	20211028	38.72	41.59	38.16	40.42	151100	40.42	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20211028	6.78	6.9	6.69	6.79	25600	6.79	up	down	incorrect
INCY.US	Incyte Corporation	20211028	65.29	65.95	64.93	65.74	1730500	65.74	up	up	correct
INDB.US	Independent Bank Corp	20211028	81.35	84.45	81.35	84.21	220005	83.7051	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20211028	12.51	13.14	12.5	12.9	773400	12.9	up	up	correct
INDIW.US	indie Semiconductor Inc. Warrant	20211028	4	4.15	3.96	4.02	208949	4.02	up	down	incorrect
INDP.US	Indaptus Therapeutics Inc	20211028	7.5	7.5	7.28	7.43	217800	7.43	down	down	correct
INDT.US	INDUS Realty Trust Inc	20211028	69.25	70.3	68.58	69.83	44900	69.689	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20211028	2.5	2.64	2.47	2.58	1131700	2.58	up	up	correct
INFN.US	Infinera Corporation	20211028	7.32	7.47	7.26	7.45	1372900	7.45	up	up	correct
INGN.US	Inogen Inc	20211028	39.555	40.01	38.8	39.53	445400	39.53	down	down	correct
INKA.US	KludeIn I Acquisition Corp	20211028	9.855	9.855	9.855	9.855	200	9.855
INKAU.US	KludeIn I Acquisition Corp	20211028	10.13	10.13	10.13	10.13	0	10.13
INKAW.US	Kludein I Acquisition Corp	20211028	0.6101	0.6299	0.6101	0.62	5900	0.62	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20211028	13.39	14.535	12.73	14.51	118612	14.51	up	down	incorrect
INM.US	InMed Pharmaceuticals Inc	20211028	1.5	1.52	1.46	1.52	278300	1.52	up	up	correct
INMB.US	INmune Bio Inc	20211028	19.7	19.7	18.16	18.71	206300	18.71	down	down	correct
INMD.US	InMode Ltd	20211028	83.84	89.66	83.35	89	1724300	89	up	up	correct
INN.US	PF	20211028	25.6991	25.77	25.65	25.77	4662	25.77	up	up	correct
INNV.US	InnovAge Holding Corp	20211028	6.31	6.62	6.29	6.6	210300	6.6	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20211028	6.8	7.32	6.68	7.29	4018200	7.29	up	up	correct
INOD.US	Innodata Inc	20211028	10.14	10.47	10.1	10.34	30800	10.34	up	up	correct
INOV.US	Inovalon Holdings Inc	20211028	40.7	40.82	40.69	40.79	516000	40.79	up	up	correct
INPX.US	Inpixon	20211028	0.865	0.91	0.814	0.881	3198200	0.881	up	up	correct
INSE.US	Inspired Entertainment Inc	20211028	15	15.155	14.346	14.45	830100	14.45	down	down	correct
INSG.US	Inseego Corp	20211028	6.37	6.43	6.19	6.24	1114000	6.24	down	down	correct
INSM.US	Insmed Incorporated	20211028	26.98	30.39	26.8	29.59	2729600	29.59	up	up	correct
INTA.US	Intapp Inc. Common Stock	20211028	27.11	27.42	26.37	26.65	58800	26.65	down	down	correct
INTC.US	Intel Corporation	20211028	48.14	48.3599	47.88	48.08	31317178	47.7484	down	up	incorrect
INTG.US	The InterGroup Corporation	20211028	46.5	46.5	46.5	46.5	600	46.5
INTU.US	Intuit Inc	20211028	613.15	620.41	605.82	615.41	1066600	615.41	up	up	correct
INTZ.US	Intrusion Inc	20211028	3.74	4.1	3.74	3.94	148200	3.94	up	down	incorrect
INVA.US	Innoviva Inc	20211028	16.24	17.36	16.23	17.31	1009500	17.31	up	down	incorrect
INVE.US	Identiv Inc	20211028	18.79	19.06	18.5	18.78	79400	18.78	down	down	correct
INVO.US	INVO Bioscience Inc	20211028	3.4	3.41	3.33	3.38	41300	3.38	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20211028	5.04	5.2	5	5.2	1223400	5.2	up	up	correct
INVZW.US	Innoviz Technologies Ltd	20211028	1.32	1.39	1.2801	1.38	11235	1.38	up	down	incorrect
INZY.US	Inozyme Pharma Inc	20211028	9.21	10.28	9.12	9.46	18900	9.46	up	up	correct
IOACU.US	Innovative International Acquisition Corp. Unit	20211028	10.1	10.1	10.07	10.08	424971	10.08	down	up	incorrect
IONM.US	Assure Holdings Corp. Common Stock	20211028	5.78	5.78	5.26	5.26	1100	5.26	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20211028	29.8	31.21	29.59	31.2	796000	31.2	up	up	correct
IOSP.US	Innospec Inc	20211028	86.94	89.55	86.94	89.54	64459	88.9767	up	down	incorrect
IOVA.US	Iovance Biotherapeutics Inc	20211028	25.27	25.62	24.83	25.25	1625400	25.25	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20211028	6.32	6.78	6.28	6.69	128900	6.69	up	down	incorrect
IPAR.US	Inter Parfums Inc	20211028	85.65	90.8	85.43	89.93	153769	89.6905	up	up	correct
IPAXU.US	Inflection Point Acquisition Corp. Units	20211028	10	10	10	10	0	10
IPDN.US	Professional Diversity Network Inc	20211028	1.35	1.38	1.32	1.37	112375	1.37	up	up	correct
IPGP.US	IPG Photonics Corporation	20211028	157.7	160.49	157.65	159	235800	159	up	up	correct
IPHA.US	Innate Pharma S.A	20211028	5.75	6.04	5.708	5.99	98600	5.99	up	up	correct
IPLDP.US	Interstate Power and Light Company	20211028	25.82	25.85	25.68	25.7	4600	25.3758	down	up	incorrect
IPOF.US	WT	20211028	10.25	10.32	10.23	10.31	1010337	10.31	up	up	correct
IPSC.US	Century Therapeutics Inc.	20211028	21.37	22.165	21.37	21.84	36000	21.84	up	up	correct
IPVI.US	InterPrivate IV InfraTech Partners Inc	20211028	9.77	9.77	9.77	9.77	0	9.77
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20211028	9.884	9.884	9.86	9.86	700	9.86	down	down	correct
IPVIW.US	InterPrivate IV InfraTech Partners Inc	20211028	0.7404	0.7404	0.7301	0.74	20490	0.74	down	down	correct
IPW.US	iPower Inc.	20211028	2.92	3.34	2.82	3.26	432700	3.26	up	up	correct
IPWR.US	Ideal Power Inc	20211028	13.49	14.41	13.43	14.17	19700	14.17	up	down	incorrect
IQ.US	iQIYI Inc	20211028	8.582	8.82	8.35	8.75	4810100	8.75	up	down	incorrect
IRBT.US	iRobot Corporation	20211028	79.5	85.28	76.21	84.74	1113400	84.74	up	up	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20211028	2.87	2.87	2.75	2.8	76900	2.8	down	down	correct
IRDM.US	Iridium Communications Inc	20211028	40.07	40.73	40.06	40.2	691400	40.2	up	down	incorrect
IREN.US	Iris Energy Limited Ordinary Shares	20211028	102.5	102.5	101.5	101.5	2074	101.5	down	down	correct
IRIX.US	IRIDEX Corporation	20211028	7.5	7.65	7.48	7.6	76000	7.6	up	up	correct
IRMD.US	IRadimed Corporation	20211028	34.79	36.46	34.79	36.2	17300	36.2	up	up	correct
IROQ.US	IF Bancorp Inc	20211028	22.97	22.97	22.92	22.96	2200	22.96	down	down	correct
IRTC.US	iRhythm Technologies Inc	20211028	68.96	70.3	68.959	70.01	233900	70.01	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20211028	12.37	12.89	12.37	12.81	3798800	12.81	up	down	incorrect
ISAA.US	Iron Spark I Inc. Class A Common Stock	20211028	10	10.01	10	10.01	42900	10.01	up	up	correct
ISBC.US	Investors Bancorp Inc	20211028	15.24	15.47	15.225	15.47	740703	15.3312	up	up	correct
ISEE.US	IVERIC bio Inc	20211028	16.9	17.76	16.68	17.72	1127700	17.72	up	up	correct
ISIG.US	Insignia Systems Inc	20211028	7.2	7.2	7.2	7.2	2600	7.2
ISLE.US	Isleworth Healthcare Acquisition Corp	20211028	9.81	9.83	9.8	9.81	59600	9.81
ISLEW.US	Isleworth Healthcare Acquisition Corp	20211028	0.5211	0.5211	0.5211	0.5211	203	0.5211
ISO.US	IsoPlexis Corp	20211028	11.4	11.66	11.3249	11.64	64990	11.64	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20211028	6.8	7.37	6.8	7.29	38500	7.29	up	up	correct
ISRG.US	Intuitive Surgical Inc	20211028	349.24	356.63	349.24	355.61	1371700	355.61	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20211028	6.74	6.75	6.61	6.68	3200	6.68	down	down	correct
ISTR.US	Investar Holding Corporation	20211028	18.65	18.65	18.135	18.48	12498	18.3994	down	up	incorrect
ISUN.US	iSun Inc	20211028	7.87	8.33	7.77	8.09	91862	8.09	up	up	correct
ITCI.US	Intra	20211028	43.75	44.48	43.5	44.29	386500	44.29	up	up	correct
ITHX.US	ITHAX Acquisition Corp	20211028	9.76	9.76	9.73	9.75	3800	9.75	down	down	correct
ITHXU.US	ITHAX Acquisition Corp	20211028	10	10	9.99	9.99	3200	9.99	down	down	correct
ITHXW.US	ITHAX Acquisition Corp	20211028	0.5899	0.61	0.5799	0.61	1150	0.61	up	up	correct
ITI.US	Iteris Inc	20211028	5.2	5.33	5.13	5.29	46100	5.29	up	down	incorrect
ITIC.US	Investors Title Company	20211028	197.1775	197.1775	190.8	190.8	827	175.7106	down	down	correct
ITMR.US	Itamar Medical Ltd	20211028	30.46	30.5	30.4	30.4	4700	30.4	down	down	correct
ITOS.US	iTeos Therapeutics Inc	20211028	27.02	27.5	26.76	27.01	176200	27.01	down	down	correct
ITQ.US	Itiquira Acquisition Corp	20211028	9.75	9.75	9.75	9.75	0	9.75
ITQRU.US	Itiquira Acquisition Corp	20211028	9.891	9.891	9.891	9.891	200	9.891
ITQRW.US	Itiquira Acquisition Corp	20211028	0.5595	0.5595	0.53	0.53	308	0.53	down	down	correct
ITRI.US	Itron Inc	20211028	75.45	78.19	75.45	78.15	212100	78.15	up	up	correct
ITRM.US	Iterum Therapeutics plc	20211028	0.57	0.58	0.528	0.555	14025100	0.555	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20211028	25.85	26.11	25.6	25.96	13548	25.8175	up	up	correct
IVA.US	Inventiva S.A	20211028	14.845	15.03	14.664	14.88	8300	14.88	up	down	incorrect
IVAC.US	Intevac Inc	20211028	4.69	4.84	4.62	4.72	34300	4.72	up	up	correct
IXAQU.US	IX Acquisition Corp. Unit	20211028	9.9	9.9	9.9	9.9	11000	9.9
IZEA.US	IZEA Worldwide Inc	20211028	1.97	2.11	1.95	2.06	986900	2.06	up	up	correct
JACK.US	Jack in the Box Inc	20211028	98.79	100.07	98.47	98.89	143256	98.3796	up	up	correct
JAGX.US	Jaguar Health Inc	20211028	2.12	2.16	2.04	2.1	1438800	2.1	down	down	correct
JAKK.US	JAKKS Pacific Inc	20211028	11.46	11.73	10.71	10.97	412300	10.97	down	down	correct
JAMF.US	Jamf Holding Corp	20211028	46.91	47.6	46.551	46.79	812500	46.79	down	down	correct
JAN.US	JanOne Inc	20211028	6.02	6.09	5.99	6.09	24000	6.09	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20211028	23.93	24.51	23.21	24.27	32400	24.27	up	up	correct
JAQC.US	Jupiter Acquisition Corporation Common stock	20211028	9.69	9.69	9.67	9.69	8500	9.69
JAQCU.US	Jupiter Acquisition Corp	20211028	9.94	9.94	9.94	9.94	0	9.94
JAQCW.US	Jupiter Acquisition Corporation Warrants	20211028	0.55	0.55	0.55	0.55	200	0.55
JAZZ.US	Jazz Pharmaceuticals plc	20211028	134.71	136.36	133.19	133.89	563300	133.89	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20211028	195.68	198.53	194.9701	198.01	297694	197.706	up	up	correct
JBLU.US	JetBlue Airways Corporation	20211028	14.15	14.27	13.97	14.15	6281400	14.15
JBSS.US	John B. Sanfilippo & Son Inc	20211028	84.33	85.36	83.95	84.81	25900	84.81	up	up	correct
JCIC.US	Jack Creek Investment Corp	20211028	9.744	9.79	9.74	9.78	182600	9.78	up	up	correct
JCICU.US	Jack Creek Investment Corp	20211028	10.07	10.12	10.07	10.12	18500	10.12	up	up	correct
JCICW.US	Jack Creek Investment Corp	20211028	0.64	0.78	0.64	0.77	270119	0.77	up	up	correct
JCS.US	Communications Systems Inc	20211028	3.63	3.88	3.61	3.74	101800	3.74	up	up	correct
JCTCF.US	Jewett	20211028	10.62	10.78	10.32	10.77	4400	10.77	up	up	correct
JD.US	JD.com Inc	20211028	79.43	80.93	78.74	80.92	4468700	80.92	up	up	correct
JFIN.US	Jiayin Group Inc	20211028	3.82	3.996	3.82	3.87	87400	3.87	up	up	correct
JFU.US	9F Inc	20211028	1.474	1.54	1.474	1.51	169300	1.51	up	up	correct
JG.US	Aurora Mobile Limited	20211028	1.52	1.57	1.48	1.49	513200	1.49	down	down	correct
JJSF.US	J & J Snack Foods Corp	20211028	146.71	148.87	146.71	148.29	41341	147.6771	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20211028	164.58	166.435	162.92	163.85	417806	163.3406	down	down	correct
JMACU.US	Maxpro Capital Acquisition Corp.	20211028	10.18	10.19	10.17	10.17	112112	10.17	down	up	incorrect
JMPNZ.US	JMPNZ	20211028	25.2	25.25	25.2	25.22	1900	25.22	up	up	correct
JNCE.US	Jounce Therapeutics Inc	20211028	8.76	9	8.4	8.56	1004200	8.56	down	down	correct
JOAN.US	JOANN Inc	20211028	10.2	10.7	10.2	10.52	446500	10.4158	up	up	correct
JOBS.US	51job Inc	20211028	61.17	61.86	60.51	60.94	159600	60.94	down	down	correct
JOFF.US	JOFF Fintech Acquisition Corp	20211028	9.732	9.75	9.72	9.75	50600	9.75	up	up	correct
JOFFU.US	JOFF Fintech Acquisition Corp	20211028	9.96	10.02	9.96	10.02	5900	10.02	up	up	correct
JOFFW.US	JOFF Fintech Acquisition Corp	20211028	0.8998	0.94	0.8446	0.94	16596	0.94	up	down	incorrect
JOUT.US	Johnson Outdoors Inc	20211028	106.5	107.43	105.48	105.72	11200	105.72	down	down	correct
JPM.US	PM	20211028	25.38	25.48	25.33	25.47	234831	25.1142	up	up	correct
JRJC.US	China Finance Online Co. Limited	20211028	6.6	6.63	6.3	6.44	112700	6.44	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20211028	6.45	6.5295	6.35	6.4	32198	6.3568	down	down	correct
JRVR.US	James River Group Holdings Ltd	20211028	32.39	33.08	31.845	31.99	360990	31.6205	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20211028	25.4	25.52	25.35	25.39	12800	25.39	down	up	incorrect
JSPR.US	Jasper Therapeutics Inc	20211028	10.1	10.25	8.85	8.88	807400	8.88	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20211028	1.36	1.37	1.25	1.27	15930	1.27	down	down	correct
JUGG.US	Jaws Juggernaut Acquisition Corporation Class A Ordinary Share	20211028	9.753	9.82	9.753	9.82	13100	9.82	up	up	correct
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20211028	10.1	10.11	10.1	10.1	9900	10.1
JUGGW.US	Jaws Juggernaut Acquisition Corporation Warrant	20211028	1.135	1.16	1.1	1.16	72878	1.16	up	up	correct
JUPW.US	Jupiter Wellness Inc	20211028	1.775	1.91	1.72	1.82	715500	1.82	up	up	correct
JUPWW.US	Jupiter Wellness Inc	20211028	1.3	1.3	0.99	1	5518	1	down	down	correct
JVA.US	Coffee Holding Co. Inc	20211028	4.51	4.58	4.48	4.51	16900	4.51
JWEL.US	Jowell Global Ltd	20211028	6.01	6.0892	5.851	5.9	73013	5.9	down	down	correct
JYAC.US	Jiya Acquisition Corp	20211028	9.78	9.78	9.78	9.78	0	9.78
JYNT.US	The Joint Corp	20211028	80.45	85.6	80.04	85.07	163800	85.07	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20211028	2.08	2.19	2.03	2.1	447200	2.1	up	up	correct
KAII.US	Kismet Acquisition Two Corp	20211028	9.74	9.74	9.74	9.74	0	9.74
KAIIU.US	Kismet Acquisition Two Corp	20211028	9.91	9.91	9.91	9.91	0	9.91
KAIIW.US	Kismet Acquisition Two Corp	20211028	0.6499	0.65	0.6499	0.65	1000	0.65	up	up	correct
KAIR.US	Kairos Acquisition Corp	20211028	9.74	9.77	9.74	9.77	1700	9.77	up	up	correct
KAIRU.US	Kairos Acquisition Corp	20211028	10.04	10.04	10.04	10.04	0	10.04
KAIRW.US	Kairos Acquisition Corp	20211028	0.6	0.6	0.6	0.6	100	0.6
KALA.US	Kala Pharmaceuticals Inc	20211028	1.76	1.82	1.69	1.73	1530400	1.73	down	up	incorrect
KALU.US	Kaiser Aluminum Corporation	20211028	99.63	101.47	99.5	99.97	130900	99.97	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20211028	16.46	17.66	16.167	17.57	117100	17.57	up	up	correct
KARO.US	Karooooo Ltd	20211028	36	37.99	34.85	35	12774	35	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20211028	1.74	1.87	1.64	1.76	3980200	1.76	up	up	correct
KBAL.US	Kimball International Inc	20211028	10.75	11.05	10.75	10.96	176293	10.8652	up	down	incorrect
KBNT.US	Kubient Inc	20211028	3.03	3.07	2.9	2.98	150800	2.98	down	down	correct
KBNTW.US	Kubient Inc	20211028	0.8758	0.9174	0.7968	0.88	0	0.88	up	up	correct
KBSF.US	KBS Fashion Group Limited	20211028	3.16	3.48	3.01	3.08	417123	3.08	down	down	correct
KC.US	Kingsoft Cloud Holdings Limited	20211028	25.55	25.657	24.51	24.59	1309800	24.59	down	down	correct
KD.US	WI	20211028	33.8827	33.8827	32	32	10665	32	down	up	incorrect
KDMN.US	Kadmon Holdings Inc	20211028	9.43	9.46	9.42	9.46	5856600	9.46	up	down	incorrect
KDNY.US	Chinook Therapeutics Inc	20211028	10.8	10.865	10.71	10.75	183100	10.75	down	up	incorrect
KDP.US	Keurig Dr Pepper Inc	20211028	34.5	35.51	34.28	35.49	5121125	35.49	up	down	incorrect
KE.US	Kimball Electronics Inc	20211028	28.75	29.73	27.805	28.62	85800	28.62	down	down	correct
KELYA.US	Kelly Services Inc	20211028	18.33	18.48	18.16	18.21	70340	18.1596	down	up	incorrect
KELYB.US	Kelly Services Inc	20211028	18.6631	18.6631	18.66	18.66	1153	18.66	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20211028	12.9	13.2	12.9	12.9	1900	12.9
KERN.US	Akerna Corp	20211028	2.73	2.79	2.7	2.77	190000	2.77	up	down	incorrect
KERNW.US	Akerna Corp	20211028	0.6499	0.6499	0.55	0.62	51193	0.62	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20211028	7.03	7.06	7.03	7.03	3300	7.03
KFRC.US	Kforce Inc	20211028	63.66	64.81	63.03	64.42	64415	64.1959	up	up	correct
KHC.US	The Kraft Heinz Company	20211028	36.3	36.53	35.89	36.48	5816148	36.0726	up	up	correct
KIDS.US	OrthoPediatrics Corp	20211028	69.365	70.8	68.02	70.38	98100	70.38	up	up	correct
KIII.US	Kismet Acquisition Three Corp	20211028	9.71	9.71	9.71	9.71	0	9.71
KIIIU.US	Kismet Acquisition Three Corp	20211028	9.86	9.86	9.86	9.86	0	9.86
KIIIW.US	Kismet Acquisition Three Corp	20211028	0.5848	0.5948	0.5848	0.5948	1500	0.5948	up	up	correct
KINS.US	Kingstone Companies Inc	20211028	5.598	5.66	5.45	5.55	24166	5.5056	down	down	correct
KINZ.US	KINS Technology Group Inc	20211028	9.95	9.97	9.94	9.97	134300	9.97	up	down	incorrect
KINZU.US	KINS Technology Group Inc	20211028	10.26	10.26	10.25	10.25	700	10.25	down	down	correct
KINZW.US	KINS Technology Group Inc	20211028	0.7583	0.7583	0.7102	0.7102	751	0.7102	down	down	correct
KIRK.US	Kirkland's Inc	20211028	22.03	22.89	22.03	22.58	213700	22.58	up	down	incorrect
KLAC.US	KLA Corporation	20211028	366.435	388.99	352.5	355.34	2350805	354.4173	down	down	correct
KLAQ.US	KL Acquisition Corp	20211028	9.74	9.74	9.74	9.74	400	9.74
KLAQU.US	KL Acquisition Corp	20211028	10	10	10	10	0	10
KLAQW.US	KL Acquisition Corp	20211028	0.67	0.67	0.67	0.67	50	0.67
KLDO.US	Kaleido Biosciences Inc	20211028	4.2	4.31	4.1	4.15	119100	4.15	down	down	correct
KLIC.US	Kulicke and Soffa Industries Inc	20211028	54.96	57.39	54.96	56.92	1301393	56.7501	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20211028	9.47	9.69	9.14	9.32	78600	9.32	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20211028	4.4	4.55	4.32	4.5	270600	4.5	up	up	correct
KMDA.US	Kamada Ltd	20211028	5.74	5.74	5.65	5.74	22300	5.74
KMPH.US	KemPharm Inc	20211028	10.1	10.44	10.014	10.05	387800	10.05	down	down	correct
KNBE.US	KnowBe4 Inc	20211028	23.04	24.17	22.94	23.05	371500	23.05	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20211028	4.3	4.62	4.26	4.47	4387900	4.47	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20211028	10.63	11.05	10.63	10.94	377400	10.94	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20211028	162.11	165.7999	160.92	164.9	180296	164.9	up	up	correct
KNTE.US	Kinnate Biopharma Inc	20211028	23.49	24.33	23.25	24.23	56900	24.23	up	down	incorrect
KOD.US	Kodiak Sciences Inc	20211028	112.5	117.34	111.12	117.26	153100	117.26	up	up	correct
KOPN.US	Kopin Corporation	20211028	4.51	5.88	4.47	5.4	8845200	5.4	up	up	correct
KOR.US	Corvus Gold Inc	20211028	3.29	3.29	3.28	3.29	81796	3.29
KORE.US	WT	20211028	1.21	1.2601	1.13	1.229	78078	1.229	up	up	correct
KOSS.US	Koss Corporation	20211028	16.32	16.69	15.98	16.51	416700	16.51	up	up	correct
KPLT.US	Katapult Holdings Inc	20211028	4.42	4.505	4.22	4.25	2592200	4.25	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20211028	1.07	1.07	0.9801	1.01	55038	1.01	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20211028	1.92	1.96	1.86	1.89	475600	1.89	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20211028	5.24	5.6	5.15	5.56	1134700	5.56	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20211028	1.87	2.38	1.86	2.28	1070500	2.28	up	down	incorrect
KRKR.US	36Kr Holdings Inc	20211028	1.64	1.758	1.63	1.72	72300	1.72	up	down	incorrect
KRMD.US	Repro Med Systems Inc	20211028	2.5	2.53	2.46	2.52	40700	2.52	up	up	correct
KRNL.US	Kernel Group Holdings Inc	20211028	9.76	9.76	9.745	9.745	1400	9.745	down	down	correct
KRNLU.US	Kernel Group Holdings Inc	20211028	10.058	10.058	10.058	10.058	200	10.058
KRNLW.US	Kernel Group Holdings Inc	20211028	0.7899	0.7899	0.6152	0.65	41919	0.65	down	down	correct
KRNT.US	Kornit Digital Ltd	20211028	159.32	166.3	159.32	165.14	221500	165.14	up	up	correct
KRNY.US	Kearny Financial Corp	20211028	13.36	13.59	13.19	13.5	328809	13.3923	up	up	correct
KRON.US	Kronos Bio Inc	20211028	16.68	17.25	16.48	17.24	120630	17.24	up	up	correct
KROS.US	Keros Therapeutics Inc	20211028	40.16	42.81	40.13	42.22	138600	42.22	up	down	incorrect
KRT.US	Karat Packaging Inc	20211028	20.43	23.53	19.75	22.37	64400	22.37	up	up	correct
KRTX.US	Karuna Therapeutics Inc	20211028	134.22	141.25	133.06	139.87	121700	139.87	up	up	correct
KRUS.US	Kura Sushi USA Inc	20211028	42	43.5	40.33	42.1	55700	42.1	up	up	correct
KRYS.US	Krystal Biotech Inc	20211028	53.35	54.67	52.5	53.77	190200	53.77	up	up	correct
KSI.US	Kadem Sustainable Impact Corporation	20211028	9.715	9.715	9.715	9.715	700	9.715
KSICU.US	Kadem Sustainable Impact Corporation	20211028	9.92	9.92	9.92	9.92	51300	9.92
KSICW.US	Kadem Sustainable Impact Corporation	20211028	0.57	0.5999	0.521	0.5575	101263	0.5575	down	down	correct
KSPN.US	Kaspien Holdings Inc	20211028	15.4	15.52	15.3618	15.52	678	15.52	up	up	correct
KTCC.US	Key Tronic Corporation	20211028	6.5	6.53	6.46	6.46	8500	6.46	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20211028	21.52	21.89	21.42	21.65	659600	21.65	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20211028	0.88	0.9	0.842	0.868	898600	0.868	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20211028	2.72	2.89	2.661	2.82	519100	2.82	up	up	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20211028	0.6001	0.7254	0.5402	0.57	12243	0.57	down	up	incorrect
KURA.US	Kura Oncology Inc	20211028	16.67	17.285	16.67	16.9	334700	16.9	up	up	correct
KVHI.US	KVH Industries Inc	20211028	10.33	10.35	10.23	10.26	23300	10.26	down	down	correct
KVSA.US	Khosla Ventures Acquisition Co	20211028	9.97	10	9.97	9.98	434000	9.98	up	down	incorrect
KVSB.US	Khosla Ventures Acquisition Co. II	20211028	10.09	10.12	9.99	10.01	5148700	10.01	down	down	correct
KVSC.US	Khosla Ventures Acquisition Co. III	20211028	9.848	9.89	9.824	9.88	248200	9.88	up	up	correct
KXIN.US	Kaixin Auto Holdings	20211028	2.09	2.3	2.04	2.155	2405400	2.155	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20211028	57.14	59.41	56.43	59.19	234400	59.19	up	down	incorrect
KZIA.US	Kazia Therapeutics Limited	20211028	10.67	10.79	10.55	10.68	15900	10.68	up	down	incorrect
KZR.US	Kezar Life Sciences Inc	20211028	7.97	8.05	7.88	7.94	29300	7.94	down	down	correct
LAAA.US	Lakeshore Acquisition I Corp. Ordinary Shares	20211028	9.82	9.82	9.82	9.82	0	9.82
LAAAU.US	Lakeshore Acquisition I Corp. Unit	20211028	10.13	10.13	10.13	10.13	0	10.13
LAAAW.US	Lakeshore Acquisition I Corp. Warrant	20211028	0.51	0.51	0.51	0.51	64100	0.51
LABP.US	Landos Biopharma Inc	20211028	13.69	14.05	13.34	13.4	205800	13.4	down	down	correct
LAKE.US	Lakeland Industries Inc	20211028	20.39	20.8	20.03	20.48	51500	20.48	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20211028	111.95	113.06	111.7	112.5	1009548	111.0262	up	up	correct
LANC.US	Lancaster Colony Corporation	20211028	173.17	174.195	170.85	171.46	97322	170.5473	down	up	incorrect
LAND.US	Gladstone Land Corporation	20211028	23.09	23.3954	22.55	23.04	435225	22.9696	down	down	correct
LANDM.US	Gladstone Land Corporation	20211028	26	26	26	26	300	25.7903
LANDO.US	Gladstone Land Corporation	20211028	25.924	26.098	25.924	26.05	9700	25.8011	up	up	correct
LARAX.US	LARAX	20211028	11.06	11.06	11.06	11.06	0	11.004
LARK.US	Landmark Bancorp Inc	20211028	26.8381	27.0238	26.8381	26.9048	12147	25.439	up	up	correct
LASR.US	nLIGHT Inc	20211028	27.21	28.14	26.68	28.05	158700	28.05	up	up	correct
LAUR.US	Laureate Education Inc	20211028	16.6	16.855	16.46	16.82	859114	9.4582	up	down	incorrect
LAWS.US	Lawson Products Inc	20211028	50.7	51.38	49.18	50.23	9600	50.23	down	down	correct
LAZR.US	Luminar Technologies Inc	20211028	15.86	16.66	15.55	16.37	2351700	16.37	up	up	correct
LAZY.US	Lazydays Holdings Inc	20211028	21.17	21.572	21	21.15	105100	21.15	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20211028	17.47	17.8	17.47	17.78	113081	17.6525	up	up	correct
LBC.US	Luther Burbank Corporation	20211028	14.24	14.635	14.24	14.54	20701	14.4218	up	up	correct
LBPH.US	Longboard Pharmaceuticals Inc	20211028	7.395	7.58	7.2	7.53	6100	7.53	up	up	correct
LBPS.US	4D pharma plc	20211028	6.75	6.82	6.5	6.57	16500	6.57	down	down	correct
LBPSW.US	4D pharma plc	20211028	0.7001	0.7799	0.7001	0.7002	1213	0.7002	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20211028	168.38	169.62	164.42	168.93	123600	168.93	up	down	incorrect
LBRDK.US	Liberty Broadband Corporation	20211028	171.78	172.442	166.62	171.56	591600	171.56	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20211028	28.05	28.355	28.045	28.26	12900	27.8296	up	up	correct
LBTYA.US	Liberty Global plc	20211028	28.76	28.78	28.17	28.64	886532	28.64	down	down	correct
LBTYB.US	Liberty Global plc	20211028	29.28	29.28	28.54	28.54	800	28.54	down	up	incorrect
LBTYK.US	Liberty Global plc	20211028	28.83	28.87	28.22	28.72	2987100	28.72	down	down	correct
LCA.US	Landcadia Holdings IV Inc	20211028	9.79	9.81	9.79	9.81	10400	9.81	up	up	correct
LCAA.US	L Catterton Asia Acquisition Corp	20211028	9.77	9.77	9.77	9.77	0	9.77
LCAAU.US	L Catterton Asia Acquisition Corp	20211028	9.96	9.96	9.96	9.96	0	9.96
LCAHU.US	Landcadia Holdings IV Inc	20211028	10.52	10.593	10.07	10.07	2800	10.07	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20211028	9.95	9.95	9.93	9.93	106400	9.93	down	down	correct
LCAPU.US	Lionheart Acquisition Corporation II	20211028	10.26	10.26	10.26	10.26	100	10.26
LCAPW.US	Lionheart Acquisition Corporation II	20211028	0.699	0.71	0.6845	0.7027	8705	0.7027	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20211028	28.54	39.78	28.08	35.48	377220900	35.48	up	up	correct
LCNB.US	LCNB Corp	20211028	17.09	17.2	17.09	17.14	5332	16.9679	up	up	correct
LCRDX.US	LCRDX	20211028	11.06	11.06	11.06	11.06	0	10.998
LCRUX.US	LCRUX	20211028	11.06	11.06	11.06	11.06	0	11.004
LCUT.US	Lifetime Brands Inc	20211028	16.89	17.17	15.2	16.98	29200	16.937	up	down	incorrect
LCY.US	Landcadia Holdings III Inc	20211028	0.014	0.014	0.013	0.013	309556	0.013	down	down	correct
LDHA.US	LDH Growth Corp I	20211028	9.81	9.82	9.81	9.81	5400	9.81
LDHAU.US	LDH Growth Corp I	20211028	9.94	9.97	9.93	9.97	14400	9.97	up	up	correct
LDHAW.US	LDH Growth Corp I	20211028	0.9098	0.9098	0.9098	0.9098	560	0.9098
LE.US	Lands' End Inc	20211028	25.06	26.57	24.91	26.41	217900	26.41	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20211028	143.56	143.57	138.47	140.4	304392	139.8421	down	down	correct
LEDS.US	SemiLEDs Corporation	20211028	7.59	7.78	7.5	7.55	52000	7.55	down	down	correct
LEE.US	Lee Enterprises Incorporated	20211028	21.56	21.57	21.1	21.21	19900	21.21	down	down	correct
LEGA.US	Lead Edge Growth Opportunities Ltd	20211028	9.76	9.81	9.76	9.81	2100	9.81	up	down	incorrect
LEGAU.US	Lead Edge Growth Opportunities Ltd	20211028	9.92	9.92	9.92	9.92	1500	9.92
LEGAW.US	Lead Edge Growth Opportunities Ltd	20211028	0.711	0.711	0.701	0.701	905	0.701	down	up	incorrect
LEGH.US	Legacy Housing Corporation	20211028	17.6	17.9	17.6	17.77	18500	17.77	up	up	correct
LEGN.US	Legend Biotech Corporation	20211028	51.48	52.27	50.8	51.27	258300	51.27	down	down	correct
LEGOU.US	Legato Merger Corp	20211028	14.58	14.58	14.58	14.58	0	14.58
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20211028	51.04	51.04	51.04	51.04	0	49.4185
LESL.US	Leslie's Inc	20211028	20.15	20.88	20.146	20.55	1945000	20.55	up	up	correct
LEVL.US	Level One Bancorp Inc	20211028	29.13	29.7	28.78	29.39	16792	29.3453	up	up	correct
LEVLP.US	Level One Bancorp Inc	20211028	27.68	27.68	27.68	27.68	0	27.68
LEXX.US	Lexaria Bioscience Corp	20211028	6.33	6.524	6.13	6.14	99800	6.14	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20211028	2.11	2.24	2.11	2.24	1608	2.24	up	up	correct
LFMD.US	LifeMD Inc	20211028	4.58	4.99	4.5	4.97	350500	4.97	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20211028	24.045	24.1	23.82	23.83	1900	23.83	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20211028	11.35	11.94	11.25	11.91	252500	11.91	up	up	correct
LFTR.US	Lefteris Acquisition Corp	20211028	9.84	9.84	9.81	9.83	101500	9.83	down	down	correct
LFTRU.US	Lefteris Acquisition Corp	20211028	10.1	10.1	10.1	10.1	0	10.1
LFTRW.US	Lefteris Acquisition Corp	20211028	0.925	0.925	0.92	0.92	500	0.92	down	down	correct
LFUS.US	Littelfuse Inc	20211028	279.91	293.99	274.54	293	121122	292.5262	up	up	correct
LFVN.US	LifeVantage Corporation	20211028	6.5	6.77	6.38	6.73	71000	6.73	up	down	incorrect
LGAC.US	Lazard Growth Acquisition Corp. I	20211028	9.73	9.77	9.73	9.73	1400	9.73
LGACU.US	Lazard Growth Acquisition Corp. I	20211028	9.93	9.93	9.9	9.9	1200	9.9	down	down	correct
LGACW.US	Lazard Growth Acquisition Corp. I	20211028	0.905	0.905	0.905	0.905	100	0.905
LGHL.US	Lion Group Holding Ltd	20211028	2.18	2.33	2.06	2.16	2084800	2.16	down	up	incorrect
LGHLW.US	Lion Financial Group Limited	20211028	0.16	0.2101	0.157	0.2014	440785	0.2014	up	up	correct
LGIH.US	LGI Homes Inc	20211028	145.87	150.84	144.03	147.81	155100	147.81	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20211028	139.64	146.71	139.55	146.6	130500	146.6	up	up	correct
LGO.US	Largo Resources Ltd	20211028	12.29	12.53	12.1	12.38	91500	12.38	up	up	correct
LGVN.US	Longeveron Inc	20211028	3.55	3.55	3.4	3.49	31321	3.49	down	down	correct
LHAA.US	Lerer Hippeau Acquisition Corp	20211028	9.85	9.85	9.85	9.85	100	9.85
LHCG.US	LHC Group Inc	20211028	135.49	138.15	133.54	134.45	1245700	134.45	down	down	correct
LHDX.US	Lucira Health Inc	20211028	5.6	5.71	5.45	5.7	138000	5.7	up	up	correct
LI.US	Li Auto Inc	20211028	33.34	33.85	32.8	33.41	6117554	33.41	up	up	correct
LIDR.US	Aeye Inc	20211028	5.25	5.77	5.01	5.34	3083000	5.34	up	up	correct
LIDRW.US	AEye Inc	20211028	1.1	1.35	1	1.12	136200	1.12	up	up	correct
LIFE.US	aTyr Pharma Inc	20211028	8.65	8.9	8.64	8.85	245800	8.85	up	up	correct
LILA.US	Liberty Latin America Ltd	20211028	12.2	12.3	12.06	12.14	188800	12.14	down	down	correct
LILAK.US	Liberty Latin America Ltd	20211028	12.2	12.28	12.07	12.14	895300	12.14	down	down	correct
LILM.US	Lilium NV	20211028	8.42	9	8.31	8.95	2889900	8.95	up	up	correct
LILMW.US	Lilium Equity Warrants	20211028	1.63	1.86	1.63	1.74	72500	1.74	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20211028	7.06	7.13	7.02	7.08	15300	7.08	up	down	incorrect
LIND.US	Lindblad Expeditions Holdings Inc	20211028	13.84	14.57	13.71	14.51	137400	14.51	up	up	correct
LINK.US	Interlink Electronics Inc	20211028	8.49	8.49	8.1	8.35	7947	8.35	down	down	correct
LIQT.US	LiqTech International Inc	20211028	5.15	5.4	5.15	5.39	26500	5.39	up	down	incorrect
LITE.US	Lumentum Holdings Inc	20211028	80.95	83.22	80.95	82.1	422300	82.1	up	up	correct
LITT.US	Logistics Innovation Technologies Corp. Class A Common Stock	20211028	9.8	9.8	9.8	9.8	0	9.8
LITTU.US	Logistics Innovation Technologies Corp. Units	20211028	10.22	10.22	10.22	10.22	0	10.22
LIVE.US	Live Ventures Incorporated	20211028	31.95	31.95	30.97	31.38	3800	31.38	down	down	correct
LIVN.US	LivaNova PLC	20211028	78.67	78.9	76.73	77.41	322900	77.41	down	down	correct
LIVX.US	LiveXLive Media Inc	20211028	2.69	2.835	2.6	2.81	1186376	2.81	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20211028	2	2.05	2	2	15100	2
LIXTW.US	Lixte Biotechnology Holdings Inc	20211028	0.47	0.48	0.422	0.422	4300	0.422	down	down	correct
LIZI.US	Lizhi Inc	20211028	3.13	3.179	3.11	3.13	195600	3.13
LJAQ.US	LightJump Acquisition Corporation	20211028	9.86	9.86	9.86	9.86	700	9.86
LJAQU.US	LightJump Acquisition Corporation	20211028	10.095	10.095	10.095	10.095	0	10.095
LJPC.US	La Jolla Pharmaceutical Company	20211028	3.84	3.87	3.7	3.84	26800	3.84
LK.US	Luckin Coffee Inc	20211028	0.12	0.125	0.12	0.125	61000	0.125	up	down	incorrect
LKCO.US	Luokung Technology Corp	20211028	1.162	1.22	1.12	1.2	6518600	1.2	up	down	incorrect
LKFN.US	Lakeland Financial Corporation	20211028	72.53	74	71.8	72.1	110800	72.1	down	down	correct
LKQ.US	LKQ Corporation	20211028	55.7	57.33	55.1518	56.35	3303461	56.1051	up	up	correct
LLL.US	JX Luxventure Ltd	20211028	3.16	3.48	3.01	3.08	417100	3.08	down	down	correct
LLNW.US	Limelight Networks Inc	20211028	2.82	2.99	2.78	2.93	1162500	2.93	up	up	correct
LMACA.US	Liberty Media Acquisition Corporation	20211028	10.12	10.12	10.08	10.09	68600	10.09	down	down	correct
LMACU.US	Liberty Media Acquisition Corporation	20211028	10.33	10.41	10.33	10.37	35000	10.37	up	up	correct
LMACW.US	Liberty Media Acquisition Corporation	20211028	1.51	1.565	1.5	1.53	5000	1.53	up	up	correct
LMAO.US	LMF Acquisition Opportunities Inc	20211028	10.02	10.02	9.98	9.99	5300	9.99	down	down	correct
LMAOU.US	LMF Acquisition Opportunities Inc	20211028	10.52	10.52	10.52	10.52	0	10.52
LMAOW.US	LMF Acquisition Opportunities Inc	20211028	0.56	0.56	0.47	0.516	47685	0.516	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20211028	55.1	56.47	55	56.25	104833	56.1344	up	up	correct
LMB.US	Limbach Holdings Inc	20211028	6.96	7.15	6.911	7.05	19200	7.05	up	up	correct
LMDX.US	LumiraDx Limited Common Shares	20211028	8.48	8.68	8.46	8.52	82600	8.52	up	up	correct
LMDXW.US	LumiraDx Limited Warrant	20211028	1.54	1.57	1.54	1.57	10676	1.57	up	down	incorrect
LMFA.US	LM Funding America Inc	20211028	5.94	6.48	5.94	6.24	390000	6.24	up	up	correct
LMNL.US	Liminal BioSciences Inc	20211028	1.8	1.808	1.75	1.76	91700	1.76	down	up	incorrect
LMNR.US	Limoneira Company	20211028	16.14	16.25	15.9301	16.16	11010	16.0812	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20211028	14.42	14.555	14.13	14.4	24800	14.4	down	down	correct
LMRK.US	Landmark Infrastructure Partners LP	20211028	16.47	16.5	16.42	16.44	49789	16.2404	down	down	correct
LMRKN.US	Landmark Infrastructure Partners LP	20211028	25.46	25.46	25.46	25.46	0	25.022
LMRKO.US	Landmark Infrastructure Partners LP	20211028	25.555	25.57	25.535	25.55	10400	25.056	down	down	correct
LMRKP.US	Landmark Infrastructure Partners LP	20211028	25.282	25.327	25.2	25.2	2900	25.2	down	down	correct
LMST.US	Limestone Bancorp Inc	20211028	18.3	18.3	18.25	18.26	1500	18.26	down	down	correct
LNDC.US	Landec Corporation	20211028	9.4	9.69	9.35	9.64	89300	9.64	up	up	correct
LNSR.US	LENSAR Inc	20211028	7.17	7.565	7.17	7.27	3000	7.27	up	up	correct
LNT.US	Alliant Energy Corporation	20211028	56.48	56.9	56.31	56.84	648100	56.437	up	up	correct
LNTH.US	Lantheus Holdings Inc	20211028	22.69	23.1	22.69	22.89	237600	22.89	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20211028	6.53	6.55	6.32	6.4	42643	6.2623	down	down	correct
LOB.US	Live Oak Bancshares Inc	20211028	71.58	78.31	71.14	77.79	416251	77.79	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20211028	14.58	14.89	14.53	14.77	105100	14.77	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20211028	3.65	3.77	3.61	3.71	29400	3.71	up	up	correct
LOGI.US	Logitech International S.A	20211028	83.63	84.78	83.48	84.3	539700	84.3	up	up	correct
LOOP.US	Loop Industries Inc	20211028	13.85	14.85	13.73	14.74	193800	14.74	up	up	correct
LOPE.US	Grand Canyon Education Inc	20211028	88.37	88.86	87.79	87.95	222400	87.95	down	down	correct
LORL.US	Loral Space & Communications Inc	20211028	48.25	50.31	48.25	49.98	57400	49.98	up	up	correct
LOTZ.US	CarLotz Inc	20211028	3.56	3.64	3.48	3.57	1115200	3.57	up	up	correct
LOTZW.US	CarLotz Inc	20211028	0.838	0.86	0.838	0.86	7460	0.86	up	up	correct
LOVE.US	The Lovesac Company	20211028	73.57	77.94	73.57	77.94	204200	77.94	up	up	correct
LPCN.US	Lipocine Inc	20211028	1.04	1.05	0.999	1.02	713700	1.02	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20211028	172.34	174.88	171.16	174.73	613404	174.4685	up	up	correct
LPRO.US	Open Lending Corporation	20211028	31.77	32.2	31.5	31.72	547200	31.72	down	down	correct
LPSN.US	LivePerson Inc	20211028	54.87	54.87	52.77	52.99	795400	52.99	down	down	correct
LPTH.US	LightPath Technologies Inc	20211028	2	2.14	1.95	2.08	1152600	2.08	up	up	correct
LPTX.US	Leap Therapeutics Inc	20211028	2.78	2.9	2.76	2.83	1013100	2.83	up	up	correct
LQDA.US	Liquidia Corporation	20211028	3.61	3.83	3.6	3.77	281200	3.77	up	up	correct
LQDT.US	Liquidity Services Inc	20211028	20.42	21.55	20.42	21.46	170100	21.46	up	up	correct
LRCX.US	Lam Research Corporation	20211028	563.74	579.94	563.41	565.95	2232508	564.7106	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20211028	25.21	25.575	25.1	25.43	17600	25.43	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20211028	12.93	13.065	12.31	12.71	21800	12.71	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20211028	15	15.1	15	15.1	670	14.9607	up	down	incorrect
LSCC.US	Lattice Semiconductor Corporation	20211028	68.42	70.94	68.42	69.39	916000	69.39	up	down	incorrect
LSEA.US	Landsea Homes Corporation	20211028	8.88	9.18	8.88	9.13	38500	9.13	up	up	correct
LSEAW.US	Landsea Homes Corporation	20211028	0.3	0.308	0.29	0.303	69800	0.303	up	up	correct
LSTR.US	Landstar System Inc	20211028	172.45	175.8	167.45	173.52	200585	173.2733	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20211028	48.91	50.34	48.9	49.8	706000	49.8	up	up	correct
LSXMB.US	The Liberty SiriusXM Group	20211028	48.81	48.81	48.81	48.81	0	48.81
LSXMK.US	The Liberty SiriusXM Group	20211028	48.647	50.07	48.647	49.54	743300	49.54	up	down	incorrect
LTAFX.US	Altst Strgs Fd A	20211028	6.74	6.74	6.74	6.74	0	6.74
LTBR.US	Lightbridge Corporation	20211028	7.99	9.98	7.91	9.93	412700	9.93	up	down	incorrect
LTCFX.US	Alternative Strategies Fund Class C	20211028	6.41	6.41	6.41	6.41	0	6.404
LTCH.US	Latch Inc	20211028	9.13	9.25	8.94	9.11	968800	9.11	down	down	correct
LTCHW.US	Latch Inc	20211028	2.69	2.69	2.37	2.51	122600	2.51	down	down	correct
LTIFX.US	LTIFX	20211028	6.79	6.79	6.79	6.79	0	6.79
LTRN.US	Lantern Pharma Inc	20211028	10.25	10.65	10.16	10.34	30600	10.34	up	up	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20211028	3.14	3.17	3.08	3.14	395200	3.14
LTRPB.US	Liberty TripAdvisor Holdings Inc	20211028	28.75	28.75	28.75	28.75	300	28.75
LTRX.US	Lantronix Inc	20211028	8.1	9.57	8.1	9.36	1209000	9.36	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20211028	9.59	10.09	9.44	10.07	224400	10.07	up	up	correct
LULU.US	Lululemon Athletica Inc	20211028	435.31	443.6	435.31	443.46	687400	443.46	up	up	correct
LUMO.US	Lumos Pharma Inc	20211028	8.94	9.32	8.94	9.1	5900	9.1	up	up	correct
LUNA.US	Luna Innovations Incorporated	20211028	9.18	9.42	9.03	9.4	98500	9.4	up	up	correct
LUNG.US	Pulmonx Corporation	20211028	38.83	39.97	38.47	39.65	237100	39.65	up	up	correct
LUXA.US	Lux Health Tech Acquisition Corp	20211028	9.83	9.86	9.83	9.86	16100	9.86	up	down	incorrect
LUXAU.US	Lux Health Tech Acquisition Corp	20211028	10.31	10.31	10.11	10.162	800	10.162	down	down	correct
LUXAW.US	Lux Health Tech Acquisition Corp	20211028	1.187	1.22	1.15	1.16	26700	1.16	down	down	correct
LVACU.US	LAVA Medtech Acquisition Corp. Unit	20211028	10.12	10.12	10.07	10.11	164928	10.11	down	down	correct
LVO.US	LiveOne Inc	20211028	2.69	2.835	2.6	2.81	1186400	2.81	up	up	correct
LVOX.US	LiveVox Holding Inc	20211028	5.97	6.25	5.85	6.14	139300	6.14	up	up	correct
LVOXU.US	LiveVox Holdings Inc Unit	20211028	6.3	6.7154	6.3	6.7154	2561	6.7154	up	down	incorrect
LVOXW.US	LiveVox Holding Inc	20211028	1.06	1.2	1.0505	1.12	20709	1.12	up	up	correct
LVRA.US	Levere Holdings Corp	20211028	9.73	9.78	9.73	9.75	15500	9.75	up	up	correct
LVRAU.US	Levere Holdings Corp	20211028	10.03	10.05	10.03	10.05	1500	10.05	up	up	correct
LVRAW.US	Levere Holdings Corp	20211028	0.79	0.9699	0.79	0.905	54085	0.905	up	down	incorrect
LVTX.US	Lava Therapeutics B.V	20211028	7.19	7.64	6.95	7.26	25900	7.26	up	up	correct
LWAY.US	Lifeway Foods Inc	20211028	5.51	5.52	5.51	5.52	700	5.52	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20211028	10.83	11.96	10.77	11.49	704100	11.49	up	down	incorrect
LX.US	LexinFintech Holdings Ltd	20211028	5.68	5.79	5.56	5.76	1062900	5.76	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20211028	8.44	8.44	8.44	8.44	0	8.44
LXRX.US	Lexicon Pharmaceuticals Inc	20211028	5.16	5.31	5.05	5.28	380700	5.28	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20211028	14.44	14.8	14.09	14.67	107600	14.67	up	down	incorrect
LYFT.US	Lyft Inc	20211028	46.86	47.41	46.36	46.92	3298400	46.92	up	up	correct
LYL.US	Dragon Victory International Limited	20211028	1.52	1.57	1.48	1.56	134300	1.56	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20211028	7.35	7.7	7.2	7.49	134300	7.49	up	up	correct
LYTS.US	LSI Industries Inc	20211028	7.81	7.95	7.77	7.86	43520	7.8108	up	up	correct
LZ.US	LegalZoom.com Inc	20211028	27.86	28.07	27.365	27.7	379300	27.7	down	down	correct
MACA.US	Moringa Acquisition Corp	20211028	9.72	9.75	9.72	9.735	5200	9.735	up	up	correct
MACAU.US	Moringa Acquisition Corp	20211028	10.01	10.01	9.98	9.98	5300	9.98	down	down	correct
MACK.US	Merrimack Pharmaceuticals Inc	20211028	4.35	4.54	4.3	4.44	22000	4.44	up	up	correct
MACQ.US	MCAP Acquisition Corp	20211028	9.92	9.93	9.9	9.91	106500	9.91	down	down	correct
MACU.US	Mallard Acquisition Corp	20211028	10.02	10.02	10.02	10.02	0	10.02
MACUU.US	Mallard Acquisition Corp	20211028	10.204	10.204	10.204	10.204	0	10.204
MACUW.US	Mallard Acquisition Corp	20211028	0.3496	0.3496	0.279	0.3145	30692	0.3145	down	up	incorrect
MANH.US	Manhattan Associates Inc	20211028	179.62	183.13	178.23	181.12	496600	181.12	up	up	correct
MANT.US	ManTech International Corporation	20211028	83.45	84.5717	82.83	83.7	54588	83.2259	up	up	correct
MAPS.US	WM Technology Inc	20211028	12.2	12.5	11.96	12.3	465400	12.3	up	up	correct
MAPSW.US	WM Technology Inc	20211028	3.81	3.9	3.6601	3.8033	14247	3.8033	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20211028	10.12	10.12	10.07	10.08	277300	10.08	down	up	incorrect
MAQCU.US	Maquia Capital Acquisition Corporation	20211028	10.47	11.49	10.47	11.48	18400	11.48	up	up	correct
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20211028	0.8714	0.9599	0.8291	0.85	297015	0.85	down	down	correct
MAR.US	Marriott International Inc	20211028	159.56	162.31	158.26	159.97	2317600	159.97	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20211028	52.19	53.68	49.85	50.39	11053600	50.39	down	down	correct
MARK.US	Remark Holdings Inc	20211028	2.07	2.12	1.78	1.85	30232500	1.85	down	down	correct
MARPS.US	Marine Petroleum Trust	20211028	4.82	5.15	4.82	4.99	15865	4.8757	up	up	correct
MASI.US	Masimo Corporation	20211028	291.48	293.97	287.44	289.62	268300	289.62	down	down	correct
MASS.US	908 Devices Inc	20211028	32.08	33.25	32.08	32.53	77900	32.53	up	down	incorrect
MAT.US	Mattel Inc	20211028	20.78	21.47	20.78	21.39	2996500	21.39	up	up	correct
MATW.US	Matthews International Corporation	20211028	33.73	34.05	33.69	33.93	56460	33.93	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20211028	19.4	22.48	19.27	22.24	1052900	22.24	up	up	correct
MAYS.US	J.W. Mays Inc	20211028	35.05	35.49	35.05	35.49	900	35.49	up	up	correct
MBCN.US	Middlefield Banc Corp	20211028	25.45	25.45	24.78	25.36	11050	25.152	down	up	incorrect
MBII.US	Marrone Bio Innovations Inc	20211028	0.88	0.89	0.83	0.85	417000	0.85	down	up	incorrect
MBIN.US	Merchants Bancorp	20211028	42.68	43.495	42.25	42.25	34913	42.165	down	down	correct
MBINN.US	Merchants Bancorp	20211028	26.61	26.68	26.59	26.6	6300	26.2239	down	down	correct
MBINO.US	Merchants Bancorp	20211028	26.13	26.335	26.13	26.28	11600	25.9057	up	up	correct
MBINP.US	Merchants Bancorp	20211028	27.6	27.6	27.45	27.45	1500	27.0281	down	down	correct
MBIO.US	Mustang Bio Inc	20211028	2.23	2.28	2.215	2.26	686400	2.26	up	up	correct
MBNKP.US	Medallion Bank	20211028	26.5	26.5	26.49	26.5	1200	26.0138
MBOT.US	Microbot Medical Inc	20211028	7.19	7.25	7.12	7.19	27300	7.19
MBRX.US	Moleculin Biotech Inc	20211028	2.67	2.7	2.63	2.69	97320	2.69	up	up	correct
MBTC.US	Nocturne Acquisition Corporation	20211028	10	10.03	10	10.03	3200	10.03	up	down	incorrect
MBTCR.US	Nocturne Acquisition Corporation	20211028	0.39	0.49	0.39	0.49	4762	0.49	up	up	correct
MBTCU.US	Nocturne Acquisition Corporation	20211028	10.35	11.2	10.35	10.86	37100	10.86	up	up	correct
MBUU.US	Malibu Boats Inc	20211028	67.33	69.02	67.33	68.98	97400	68.98	up	up	correct
MBWM.US	Mercantile Bank Corporation	20211028	34.34	34.55	33.78	34.5	32657	34.1892	up	up	correct
MCAD.US	Mountain Crest Acquisition Corp. II	20211028	10.8964	10.99	10.195	10.43	346885	10.43	down	down	correct
MCADR.US	Mountain Crest Acquisition Corp. II	20211028	0.96	1.1	0.96	1.03	790872	1.03	up	up	correct
MCADU.US	Mountain Crest Acquisition Corp. II	20211028	11.57	11.57	11.54	11.54	500	11.54	down	down	correct
MCAE.US	Mountain Crest Acquisition Corp. III Common Stock	20211028	9.89	9.89	9.89	9.89	100	9.89
MCAEU.US	Mountain Crest Acquisition Corp. III	20211028	10.15	10.15	10.15	10.15	100	10.15
MCAFR.US	Mountain Crest Acquisition Corp. IV Rights	20211028	0.475	0.5	0.474	0.4955	93090	0.4955	up	up	correct
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20211028	10.19	10.19	10.19	10.19	0	10.19
MCBC.US	Macatawa Bank Corporation	20211028	8.35	8.42	8.34	8.4	158988	8.3239	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20211028	23	23.27	22.87	23.22	9900	23.22	up	up	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20211028	11.1	11.1	11.1	11.1	0	10.9893
MCFE.US	McAfee Corp	20211028	21.57	21.96	21.43	21.5	575800	21.5	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20211028	26.06	26.88	26.06	26.45	78800	26.45	up	up	correct
MCHP.US	Microchip Technology Incorporated	20211028	73.13	75.37	73.13	74.43	3506117	74.2216	up	up	correct
MCHX.US	Marchex Inc	20211028	3.2	3.34	3.17	3.25	73400	3.25	up	up	correct
MCMJ.US	Merida Merger Corp. I	20211028	10.4	10.65	10.17	10.37	4117200	10.37	down	down	correct
MCMJW.US	Merida Merger Corp. I	20211028	1.75	1.9	1.61	1.81	507609	1.81	up	up	correct
MCRB.US	Seres Therapeutics Inc	20211028	6.19	6.49	6.135	6.45	969087	6.45	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20211028	72	72.98	70.07	70.57	65200	70.57	down	down	correct
MDB.US	MongoDB Inc	20211028	498.49	506.095	490.01	504.62	297600	504.62	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20211028	75.07	79	74.8	78.99	96300	78.99	up	down	incorrect
MDGS.US	Medigus Ltd	20211028	1.626	1.78	1.47	1.56	19590600	1.56	down	down	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20211028	0.5499	0.59	0.477	0.4778	84110	0.4778	down	down	correct
MDIA.US	MediaCo Holding Inc	20211028	8.11	8.46	8.11	8.44	86100	8.44	up	down	incorrect
MDJH.US	MDJM Ltd	20211028	4.205	4.255	4.01	4.12	8800	4.12	down	down	correct
MDLZ.US	Mondelez International Inc	20211028	60.42	60.98	60.22	60.95	5106170	60.6286	up	up	correct
MDNA.US	Medicenna Therapeutics Corp	20211028	2.23	2.27	2.19	2.25	117100	2.25	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20211028	1.21	1.2177	1.16	1.165	142464	1.165	down	down	correct
MDRRP.US	Medalist Diversified REIT Inc	20211028	22.75	22.75	22.75	22.75	100	22.75
MDRX.US	Allscripts Healthcare Solutions Inc	20211028	13.2	13.63	13.18	13.59	990600	13.59	up	up	correct
MDVL.US	Medavail Holdings Inc	20211028	2.54	2.58	2.4	2.55	86300	2.55	up	up	correct
MDWD.US	MediWound Ltd	20211028	3.57	3.6	3.51	3.6	70900	3.6	up	up	correct
MDWT.US	Midwest Holding Inc	20211028	39.55	40	38.6	38.8	10300	38.8	down	up	incorrect
MDXG.US	MiMedx Group Inc	20211028	6.55	6.91	6.48	6.83	553087	6.83	up	up	correct
ME.US	23andMe Holding Co. Class A Common Stock	20211028	12.37	12.38	11.65	11.99	3303600	11.99	down	down	correct
MEAC.US	Mercury Ecommerce Acquisition Corp Class A Common Stock	20211028	9.84	9.85	9.84	9.84	5500	9.84
MEACU.US	Mercury Ecommerce Acquisition Corp Unit	20211028	10.05	10.05	10.05	10.05	110	10.05
MEACW.US	Mercury Ecommerce Acquisition Corp Warrants	20211028	0.51	0.51	0.5099	0.51	46022	0.51
MEDP.US	Medpace Holdings Inc	20211028	208.86	219.92	208.32	219.71	194800	219.71	up	down	incorrect
MEDS.US	TRxADE HEALTH Inc	20211028	4.13	4.23	4.05	4.19	42300	4.19	up	up	correct
MEIP.US	MEI Pharma Inc	20211028	2.75	2.91	2.71	2.9	452900	2.9	up	up	correct
MEKA.US	MELI Kaszek Pioneer Corp Class A Ordinary Shares	20211028	13.02	13.34	12.9	13.02	24300	13.02
MELI.US	MercadoLibre Inc	20211028	1500	1528.52	1481.88	1516.87	376800	1516.87	up	up	correct
MEOA.US	Minority Equality Opportunities Acquisition Inc. Class A Common Stock	20211028	9.95	9.95	9.95	9.95	2100	9.95
MEOAU.US	Minority Equality Opportunities Acquisition Inc Unit	20211028	10.33	10.33	10.33	10.33	0	10.33
MEOAW.US	Minority Equality Opportunities Acquisition Inc. Warrants	20211028	0.42	0.44	0.4189	0.44	65050	0.44	up	up	correct
MEOH.US	Methanex Corporation	20211028	44.435	45.26	42.35	44.81	927433	44.6678	up	up	correct
MERC.US	Mercer International Inc	20211028	10.63	11.16	10.433	10.95	476220	10.8845	up	up	correct
MESA.US	Mesa Air Group Inc	20211028	7.61	7.66	7.52	7.57	247100	7.57	down	down	correct
MESO.US	Mesoblast Limited	20211028	6.05	6.05	5.97	6.01	32800	6.01	down	up	incorrect
METC.US	Ramaco Resources Inc	20211028	14.61	16.01	14.61	15.89	544900	15.89	up	up	correct
METCL.US	METCL	20211028	26.61	26.71	26.45	26.66	9100	26.66	up	up	correct
METX.US	Meten EdtechX Education Group Ltd	20211028	0.48	0.64	0.44	0.6	448076100	0.6	up	up	correct
METXW.US	Meten EdtechX Education Group Ltd	20211028	0.48	0.48	0.31	0.33	864823	0.33	down	up	incorrect
MEUSW.US	23andMe Holding Co. Warrant	20211028	3.26	3.34	2.99	2.99	543900	2.99	down	down	correct
MF.US	Missfresh Limited American Depositary Shares	20211028	3.57	3.73	3.54	3.73	143200	3.73	up	down	incorrect
MFH.US	Mercurity Fintech Holding Inc	20211028	2.9	2.99	2.8	2.95	167100	2.95	up	up	correct
MFIN.US	Medallion Financial Corp	20211028	7.82	7.94	7.79	7.8	50900	7.8	down	down	correct
MGEE.US	MGE Energy Inc	20211028	75.77	76.955	75.77	76.07	58073	75.6783	up	up	correct
MGI.US	MoneyGram International Inc	20211028	6.43	6.62	6.38	6.59	1946700	6.59	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20211028	21.07	21.47	20.99	21.23	11300	21.23	up	up	correct
MGLN.US	Magellan Health Inc	20211028	94.8	94.83	94.7	94.79	64400	94.79	down	down	correct
MGNI.US	Magnite Inc	20211028	25.56	27.3	25.44	27.27	1607800	27.27	up	up	correct
MGNX.US	MacroGenics Inc	20211028	19.6	20.23	19.37	19.9	534900	19.9	up	up	correct
MGPI.US	MGP Ingredients Inc	20211028	63.41	64.155	62.63	63.48	59262	63.3811	up	up	correct
MGRC.US	McGrath RentCorp	20211028	75.38	76.48	74.88	75.26	139100	75.26	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20211028	6.55	6.82	6.37	6.64	177100	6.64	up	down	incorrect
MGTX.US	MeiraGTx Holdings plc	20211028	21.68	23.15	21.53	22.1	377900	22.1	up	up	correct
MGYR.US	Magyar Bancorp Inc	20211028	11.4834	11.4834	11.48	11.48	350	11.3625	down	up	incorrect
MHLD.US	Maiden Holdings Ltd	20211028	3.21	3.25	3.21	3.23	31300	3.23	up	up	correct
MICT.US	MICT Inc	20211028	1.3	1.316	1.27	1.29	1942700	1.29	down	up	incorrect
MIDD.US	The Middleby Corporation	20211028	174.88	180.35	174.51	180.19	252210	180.19	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20211028	9.61	9.63	9.4	9.51	66300	9.51	down	down	correct
MILE.US	Metromile Inc	20211028	3.07	3.23	3.02	3.17	1862900	3.17	up	up	correct
MILEW.US	Metromile Inc	20211028	0.7401	0.7551	0.73	0.74	5907	0.74	down	down	correct
MIME.US	Mimecast Limited	20211028	72.05	75.46	71.36	75.16	1322000	75.16	up	up	correct
MIND.US	MIND Technology Inc	20211028	1.66	1.77	1.65	1.75	126900	1.75	up	up	correct
MINDP.US	MIND Technology Inc	20211028	24.6	24.6	24.5	24.57	3200	24.57	down	up	incorrect
MINM.US	Minim Inc. Common Stock	20211028	1.72	1.79	1.72	1.76	40400	1.76	up	up	correct
MIR.US	WT	20211028	2.3	2.44	2.26	2.44	72334	2.44	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20211028	15.67	15.93	15.477	15.71	162900	15.71	up	up	correct
MIRO.US	Miromatrix Medical Inc. Common Stock	20211028	9.3	9.384	9.08	9.08	3300	9.08	down	up	incorrect
MIST.US	Milestone Pharmaceuticals Inc	20211028	5.63	5.75	5.5	5.6	19400	5.6	down	down	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20211028	9.81	9.81	9.81	9.81	0	9.81
MITAU.US	Coliseum Acquisition Corp. Unit	20211028	9.89	9.89	9.89	9.89	0	9.89
MITC.US	MeaTech 3D Ltd	20211028	7.49	7.5	7.31	7.48	29600	7.48	down	down	correct
MITK.US	Mitek Systems Inc	20211028	19.52	19.74	18.94	19.06	339400	19.06	down	down	correct
MITO.US	Stealth BioTherapeutics Corp	20211028	1.12	1.17	1.1	1.17	304900	1.17	up	up	correct
MKD.US	Molecular Data Inc	20211028	0.381	0.4	0.371	0.394	11449100	0.394	up	up	correct
MKSI.US	MKS Instruments Inc	20211028	145.15	145.81	141.35	145.74	755600	145.74	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20211028	7.31	7.5	7.14	7.16	88200	7.16	down	up	incorrect
MKTWW.US	MarketWise Inc. Warrant	20211028	1.23	1.23	1.16	1.2	5700	1.2	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20211028	404.36	410.915	401.355	405.06	129925	404.4057	up	up	correct
MKTY.US	Mechanical Technology Incorporated	20211028	10.84	11.44	10.79	11.27	104400	11.27	up	up	correct
MKTYP.US	Mechanical Technology Incorporated 9.0% Series A Cumulative Perpetual Preferred Stock	20211028	24.9699	24.9699	24.88	24.9	7513	24.5014	down	down	correct
MLAB.US	Mesa Laboratories Inc	20211028	307.23	309.055	303.95	303.95	25034	303.7945	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20211028	9.93	9.95	9.93	9.94	297600	9.94	up	up	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20211028	10.13	10.13	10.13	10.13	0	10.13
MLACW.US	Malacca Straits Acquisition Company Limited	20211028	0.45	0.499	0.4212	0.479	49755	0.479	up	down	incorrect
MLCO.US	Melco Resorts & Entertainment Limited	20211028	11.16	11.26	10.56	11.13	2966400	11.13	down	down	correct
MLHR.US	Herman Miller Inc	20211028	37.85	38.76	37.85	38.63	758072	38.63	up	up	correct
MLKN.US	MillerKnoll Inc	20211028	37.85	38.76	37.85	38.63	758072	38.4574	up	up	correct
MLVF.US	Malvern Bancorp Inc	20211028	16.78	16.78	16.78	16.78	1100	16.78
MMAT.US	Meta Materials Inc	20211028	4.36	4.67	4.28	4.56	12070800	4.56	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20211028	3.21	3.32	3.15	3.24	119833	3.2348	up	up	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20211028	2.65	2.655	2.56	2.655	68600	2.655	up	up	correct
MMSI.US	Merit Medical Systems Inc	20211028	68.4	68.96	67.48	67.7	296400	67.7	down	down	correct
MMYT.US	MakeMyTrip Limited	20211028	32.71	34.69	32.15	34.61	496200	34.61	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20211028	3.39	3.39	3.35	3.36	28700	3.36	down	down	correct
MNDT.US	Mandiant Inc.	20211028	17.31	17.56	17.26	17.51	1243900	17.51	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20211028	393.57	394.97	363.76	371.41	340200	371.41	down	down	correct
MNKD.US	MannKind Corporation	20211028	4.55	4.82	4.53	4.8	1931800	4.8	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20211028	2.27	2.6	2.25	2.5	7987800	2.5	up	up	correct
MNOV.US	MediciNova Inc	20211028	3.46	3.56	3.44	3.5	69700	3.5	up	down	incorrect
MNPR.US	Monopar Therapeutics Inc	20211028	5.06	5.08	4.8	4.85	10500	4.85	down	down	correct
MNRO.US	Monro Inc	20211028	62.6	62.85	60.72	61.79	231855	61.5073	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20211028	24.9	25.36	24.69	25.04	1400	25.04	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20211028	27.115	27.115	27.115	27.115	0	26.6526
MNST.US	Monster Beverage Corporation	20211028	85.1	85.64	84.33	84.9	1575800	84.9	down	down	correct
MNTK.US	Montauk Renewables Inc	20211028	11.56	11.74	11.27	11.39	188800	11.39	down	down	correct
MNTS.US	Momentus Inc	20211028	10.18	11.14	10.15	10.64	336600	10.64	up	up	correct
MNTSW.US	Momentus Inc	20211028	2.26	2.37	2.12	2.17	57929	2.17	down	down	correct
MNTV.US	Momentive Global Inc	20211028	24.58	24.97	24.5	24.92	335900	24.92	up	up	correct
MNTX.US	Manitex International Inc	20211028	6.21	6.75	6.19	6.51	37000	6.51	up	up	correct
MODV.US	ModivCare Inc	20211028	159.97	162.25	158.6	161.48	51400	161.48	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20211028	30.75	31.03	30.655	30.96	14920	30.7407	up	up	correct
MOGO.US	Mogo Inc	20211028	5.13	5.55	5.08	5.54	2091400	5.54	up	down	incorrect
MOHO.US	ECMOHO Limited	20211028	0.69	0.71	0.65	0.689	1789500	0.689	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20211028	19.27	19.27	18.7	18.808	2600	18.808	down	down	correct
MOMO.US	Momo Inc	20211028	13.06	13.25	12.85	13.16	1968000	13.16	up	up	correct
MON.US	Monument Circle Acquisition Corp	20211028	9.75	9.76	9.75	9.76	900	9.76	up	down	incorrect
MONCU.US	Monument Circle Acquisition Corp	20211028	10.02	10.05	10.02	10.04	1300	10.04	up	up	correct
MONCW.US	Monument Circle Acquisition Corporation	20211028	0.658	0.675	0.6011	0.6022	52510	0.6022	down	up	incorrect
MOR.US	MorphoSys AG	20211028	11.43	11.667	11.43	11.6	26400	11.6	up	up	correct
MORF.US	Morphic Holding Inc	20211028	57.24	58.89	57.24	58.63	97200	58.63	up	up	correct
MORN.US	Morningstar Inc	20211028	308.97	321.71	302.32	320.98	146900	320.98	up	up	correct
MOSY.US	MoSys Inc	20211028	6.25	6.64	6.2	6.47	347923	6.47	up	up	correct
MOTN.US	Motion Acquisition Corp	20211028	10.02	10.04	9.77	10	272800	10	down	down	correct
MOTNU.US	Motion Acquisition Corp	20211028	10.9	10.9	10.9	10.9	0	10.9
MOTNW.US	Motion Acquisition Corp	20211028	2.28	2.335	2.28	2.33	8700	2.33	up	up	correct
MOTS.US	Motus GI Holdings Inc	20211028	0.65	0.655	0.63	0.632	622700	0.632	down	down	correct
MOVE.US	Movano Inc	20211028	3.64	3.81	3.64	3.79	20800	3.79	up	up	correct
MOXC.US	Moxian Inc	20211028	5.61	5.87	5.31	5.67	301900	5.67	up	down	incorrect
MPAA.US	Motorcar Parts of America Inc	20211028	19.14	19.49	18.84	18.93	30600	18.93	down	down	correct
MPACR.US	Model Performance Acquisition Corp. Right	20211028	0.44	0.66	0.44	0.55	374855	0.55	up	down	incorrect
MPACW.US	Model Performance Acquisition Corp. Warrant	20211028	0.4696	2.9	0.45	1.2199	1242134	1.2199	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20211028	27.94	28.73	27.75	28.07	15657	27.8829	up	up	correct
MPEL.US	Melco Crown Entertainment Ltd (ADR)	20211028	846	858	846	858	108	858	up	down	incorrect
MPWR.US	Monolithic Power Systems Inc	20211028	528.93	551.5	521.095	549.71	432080	549.0481	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20211028	31.58	35.091	29.7	31.19	10313800	31.19	down	down	correct
MRAI.US	Marpai Inc. Class A Common Stock	20211028	5.29	5.88	4.78	5.7	24782600	5.7	up	up	correct
MRAM.US	Everspin Technologies Inc	20211028	6.1	6.61	6.1	6.25	313500	6.25	up	down	incorrect
MRBK.US	Meridian Corporation	20211028	29.01	29.97	29.01	29.37	7227	29.1859	up	up	correct
MRCC.US	Monroe Capital Corporation	20211028	10.2	10.25	10.16	10.25	29774	10.026	up	up	correct
MRCY.US	Mercury Systems Inc	20211028	51.25	51.79	50.22	50.27	1138700	50.27	down	down	correct
MREO.US	Mereo BioPharma Group plc	20211028	2.14	2.19	2.12	2.18	308600	2.18	up	up	correct
MRIN.US	Marin Software Incorporated	20211028	6.24	6.62	6.21	6.51	568300	6.51	up	up	correct
MRKR.US	Marker Therapeutics Inc	20211028	1.49	1.51	1.47	1.48	219100	1.48	down	down	correct
MRLN.US	Marlin Business Services Corp	20211028	22.45	22.6	22.3814	22.49	19499	22.3532	up	down	incorrect
MRM.US	MEDIROM Healthcare Technologies Inc	20211028	6.9	6.98	6.25	6.5	74000	6.5	down	down	correct
MRNA.US	Moderna Inc	20211028	343.1	353.28	341.54	347.92	4738916	347.92	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20211028	11.16	11.52	11.1	11.49	178800	11.49	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20211028	8.61	9.07	8.54	8.96	756600	8.96	up	up	correct
MRTN.US	Marten Transport Ltd	20211028	16.67	17.09	16.67	17	201906	16.9589	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20211028	187.31	189.51	184.83	187.85	176000	187.85	up	down	incorrect
MRUS.US	Merus N.V	20211028	26.78	27.12	26.04	27.04	174500	27.04	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20211028	41.88	42.9	41.53	42.13	1357700	42.13	up	up	correct
MRVL.US	Marvell Technology Inc	20211028	68.145	68.59	67.64	68.48	3526836	68.48	up	up	correct
MS.US	PO	20211028	25.59	25.59	25.08	25.1	1033744	25.1	down	down	correct
MSAC.US	Medicus Sciences Acquisition Corp	20211028	9.7	9.71	9.7	9.71	1700	9.71	up	up	correct
MSACW.US	Medicus Sciences Acquisition Corp	20211028	0.7201	0.7499	0.6799	0.69	8400	0.69	down	down	correct
MSBI.US	Midland States Bancorp Inc	20211028	25.78	25.99	25.63	25.89	31576	25.6057	up	up	correct
MSDA.US	MSD Acquisition Corp	20211028	9.85	9.85	9.85	9.85	300	9.85
MSDAU.US	MSD Acquisition Corp	20211028	9.995	9.995	9.995	9.995	5000	9.995
MSDAW.US	MSD Acquisition Corp	20211028	1.09	1.09	1.0799	1.08	3605	1.08	down	down	correct
MSEX.US	Middlesex Water Company	20211028	107.02	109.23	106.69	108.97	95998	108.6632	up	up	correct
MSFDX.US	Mlt Strgy Grwt A	20211028	11.69	11.69	11.69	11.69	0	11.5733
MSFIX.US	The Multi	20211028	11.95	11.95	11.95	11.95	0	11.8308
MSFT.US	Microsoft Corporation	20211028	324.325	324.87	321.3601	324.35	26297939	323.7577	up	up	correct
MSFYX.US	The Multi	20211028	11.3	11.3	11.3	11.3	0	11.1872
MSGM.US	Motorsport Games Inc	20211028	13.4	13.62	12.15	12.29	13400	12.29	down	down	correct
MSTR.US	MicroStrategy Incorporated	20211028	728.94	748.02	708	717.13	671400	717.13	down	down	correct
MSVB.US	Mid	20211028	15.0101	15.0101	15.0101	15.0101	398	14.9704
MTAC.US	MedTech Acquisition Corporation	20211028	9.9	9.95	9.9	9.94	1300	9.94	up	up	correct
MTACU.US	MedTech Acquisition Corporation	20211028	10.26	10.26	10.26	10.26	0	10.26
MTACW.US	MedTech Acquisition Corporation	20211028	0.97	1	0.96	0.96	4000	0.96	down	down	correct
MTBC.US	CareCloud Inc	20211028	7.64	7.709	7.51	7.57	52500	7.57	down	up	incorrect
MTBCP.US	CareCloud Inc	20211028	30.41	30.41	30.235	30.39	7653	29.9035	down	down	correct
MTC.US	Mmtec Inc	20211028	1.6	1.65	1.58	1.59	179600	1.59	down	down	correct
MTCH.US	Match Group Inc	20211028	159.125	159.72	154.96	156.06	2693528	156.06	down	up	incorrect
MTCR.US	Metacrine Inc	20211028	1.46	1.66	1.43	1.51	11807000	1.51	up	up	correct
MTEM.US	Molecular Templates Inc	20211028	5.36	5.47	5.22	5.35	328800	5.35	down	down	correct
MTEX.US	Mannatech Incorporated	20211028	40.38	41.1	40.38	40.9	3108	39.0987	up	up	correct
MTLS.US	Materialise NV	20211028	23.46	25.95	23.36	25.17	777000	25.17	up	down	incorrect
MTP.US	Midatech Pharma plc	20211028	1.67	1.69	1.64	1.663	51600	1.663	down	up	incorrect
MTRX.US	Matrix Service Company	20211028	10.48	10.67	10.36	10.47	141200	10.47	down	down	correct
MTRYU.US	Monterey Bio Acquisition Corporation Unit	20211028	10.2	10.2	10.2	10.2	0	10.2
MTSI.US	MACOM Technology Solutions Holdings Inc	20211028	66.52	69.69	66.51	69.63	362000	69.63	up	up	correct
MTTR.US	Matterport Inc	20211028	18.52	19.69	18.16	19	3069000	19	up	up	correct
MTTRW.US	Matterport Inc	20211028	8.03	8.65	7.75	8.03	100000	8.03
MU.US	Micron Technology Inc	20211028	69.29	70.35	69.18	69.58	16966036	69.5059	up	up	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20211028	9.96	9.97	9.95	9.96	65700	9.96
MUDSU.US	Mudrick Capital Acquisition Corporation II	20211028	10.34	10.34	10.34	10.34	0	10.34
MUDSW.US	Mudrick Capital Acquisition Corporation II	20211028	0.8	0.84	0.8	0.802	15800	0.802	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20211028	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20211028	8.04	9	8.01	8.42	624000	8.42	up	up	correct
MVBF.US	MVB Financial Corp	20211028	42.22	43.26	41.36	42.06	17783	41.9083	down	down	correct
MVIS.US	MicroVision Inc	20211028	8.41	9.8	8.2	8.99	16507600	8.99	up	up	correct
MVST.US	Microvast Holdings Inc	20211028	7.9	8.43	7.87	8.41	1545700	8.41	up	up	correct
MVSTW.US	Microvast Holdings Inc	20211028	1.91	2.1	1.91	2.1	161637	2.1	up	up	correct
MXCT.US	MaxCyte Inc.	20211028	10.57	10.899	10.44	10.81	882900	10.81	up	up	correct
MYFW.US	First Western Financial Inc	20211028	28.95	29.5	28.92	29.13	2700	29.13	up	up	correct
MYGN.US	Myriad Genetics Inc	20211028	30.87	32.35	30.83	31.99	558300	31.99	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20211028	8.85	8.86	8.5	8.76	87200	8.76	down	up	incorrect
MYPS.US	Playstudios Inc	20211028	4.52	4.52	4.359	4.37	78200	4.37	down	up	incorrect
MYPSW.US	MYPSW	20211028	0.75	0.75	0.74	0.75	15400	0.75
MYRG.US	MYR Group Inc	20211028	105.45	106.16	97.67	103.92	319600	103.92	down	down	correct
MYSZ.US	My Size Inc	20211028	1.2	1.32	1.13	1.25	6482600	1.25	up	up	correct
NAAC.US	North Atlantic Acquisition Corporation	20211028	9.75	9.78	9.75	9.76	457200	9.76	up	up	correct
NAACU.US	North Atlantic Acquisition Corporation	20211028	10	10	9.981	9.981	5900	9.981	down	down	correct
NAACW.US	North Atlantic Acquisition Corporation	20211028	0.7305	0.7306	0.73	0.7306	3153	0.7306	up	up	correct
NAII.US	Natural Alternatives International Inc	20211028	12.52	12.88	12.5	12.6	23300	12.6	up	up	correct
NAKD.US	Naked Brand Group Limited	20211028	0.62	0.6203	0.6051	0.6101	1617940	9.1515	down	down	correct
NAOV.US	NanoVibronix Inc	20211028	1.45	1.55	1.4	1.42	2425600	1.42	down	down	correct
NARI.US	Inari Medical Inc	20211028	88.58	90.46	88.26	89.5	282700	89.5	up	up	correct
NATH.US	Nathan's Famous Inc	20211028	63	63.0001	62.5006	62.52	3069	62.1759	down	down	correct
NATI.US	National Instruments Corporation	20211028	40.6	41.13	40.31	40.89	1480049	40.6396	up	down	incorrect
NATR.US	Nature's Sunshine Products Inc	20211028	15.73	15.88	15.5	15.73	34600	15.73
NAUT.US	Nautilus Biotechnology Inc	20211028	5.25	5.49	5.25	5.45	406400	5.45	up	up	correct
NAVI.US	Navient Corporation	20211028	19.38	19.54	19.02	19.46	1424136	19.3013	up	up	correct
NBEV.US	NewAge Inc	20211028	1.5	1.56	1.48	1.51	586100	1.51	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20211028	101.56	102.92	101.16	101.88	536900	101.88	up	up	correct
NBN.US	Northeast Bank	20211028	34.05	34.05	30.09	33.74	84387	33.7301	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20211028	1.1	1.16	1.095	1.16	369400	1.16	up	up	correct
NBSE.US	NeuBase Therapeutics Inc	20211028	3.65	3.9	3.65	3.86	99651	3.86	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20211028	9.72	9.73	9.72	9.73	1800	9.73	up	up	correct
NBSTU.US	Newbury Street Acquisition Corporation	20211028	9.973	9.98	9.9	9.98	7700	9.98	up	up	correct
NBSTW.US	Newbury Street Acquisition Corporation	20211028	0.4999	0.5438	0.4999	0.5437	7579	0.5437	up	up	correct
NBTB.US	NBT Bancorp Inc	20211028	35.92	37.02	35.92	36.28	109240	36.0008	up	up	correct
NBTX.US	Nanobiotix S.A	20211028	11.09	11.2	11.09	11.2	1200	11.2	up	up	correct
NCACU.US	Newcourt Acquisition Corp Unit	20211028	10.09	10.11	10.09	10.1	44865	10.1	up	up	correct
NCBS.US	Nicolet Bankshares Inc	20211028	70.56	71.73	70.56	71.71	31700	71.71	up	up	correct
NCMI.US	National CineMedia Inc	20211028	3.12	3.25	3.12	3.24	376018	3.1936	up	up	correct
NCNA.US	NuCana plc	20211028	2.29	2.4	2.28	2.4	297400	2.4	up	up	correct
NCNO.US	nCino Inc	20211028	70.4	71.34	68.74	71.07	409600	71.07	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20211028	34.31	34.85	31.01	32.37	29400	32.37	down	down	correct
NCTY.US	The9 Limited	20211028	11.16	11.31	10.85	11.06	238000	11.06	down	up	incorrect
NDAC.US	NightDragon Acquisition Corp	20211028	9.77	9.79	9.76	9.76	10000	9.76	down	down	correct
NDACU.US	NightDragon Acquisition Corp	20211028	9.95	9.95	9.95	9.95	0	9.95
NDACW.US	NightDragon Acquisition Corp	20211028	1	1.04	1	1.02	25064	1.02	up	up	correct
NDAQ.US	Nasdaq Inc	20211028	202.2	207.02	202.13	207.01	653284	206.4483	up	up	correct
NDLS.US	Noodles & Company	20211028	12.62	12.9	11.52	12.22	922134	12.22	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20211028	1.58	1.58	1.52	1.55	186600	1.55	down	down	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20211028	0.325	0.35	0.3215	0.3494	2700	0.3494	up	up	correct
NDSN.US	Nordson Corporation	20211028	249.89	252.96	249	251.05	102808	250.5346	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20211028	10.92	10.98	10.85	10.96	54448	10.96	up	up	correct
NEE.US	PQ	20211028	54.34	54.92	54.3	54.92	1141075	54.92	up	up	correct
NEGG.US	Newegg Commerce Inc	20211028	11.9	12.94	11.78	12.41	523700	12.41	up	up	correct
NEO.US	NeoGenomics Inc	20211028	44.4	46.15	42.42	46.01	475500	46.01	up	up	correct
NEOG.US	Neogen Corporation	20211028	41.19	41.88	41.19	41.47	219100	41.47	up	up	correct
NEON.US	Neonode Inc	20211028	8.07	8.52	7.88	8.31	26500	8.31	up	up	correct
NEPH.US	Nephros Inc	20211028	7.79	7.98	7.78	7.8	2000	7.8	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20211028	0.52	0.53	0.5	0.53	2968800	0.53	up	up	correct
NERV.US	Minerva Neurosciences Inc	20211028	1.38	1.39	1.36	1.37	290400	1.37	down	down	correct
NESR.US	National Energy Services Reunited Corp	20211028	12.01	12.12	11.82	12.01	176600	12.01
NETE.US	Net Element Inc	20211028	8.04	9	8.01	8.42	624000	8.42	up	up	correct
NEWT.US	Newtek Business Services Corp	20211028	29.43	29.93	29.39	29.92	106333	28.87	up	up	correct
NEXI.US	NexImmune Inc	20211028	11.75	12.92	10.64	10.71	62900	10.71	down	down	correct
NEXT.US	NextDecade Corporation	20211028	3.62	3.74	3.46	3.68	369000	3.68	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20211028	17	17.52	17	17.52	110639	17.3957	up	up	correct
NFE.US	New Fortress Energy Inc	20211028	29.55	30.6	29.33	30.56	572980	30.4361	up	up	correct
NFLX.US	Netflix Inc	20211028	670.95	676.8	668.03	674.05	2859400	674.05	up	up	correct
NFYS.US	UN	20211028	9.86	9.86	9.86	9.86	0	9.86
NGCA.US	NextGen Acquisition Corp. II	20211028	10.03	10.05	10.01	10.02	312200	10.02	down	down	correct
NGCAU.US	NextGen Acquisition Corp. II	20211028	10.3	10.38	10.3	10.38	86200	10.38	up	down	incorrect
NGCAW.US	NextGen Acquisition Corp. II	20211028	1.86	1.87	1.72	1.77	64938	1.77	down	down	correct
NGM.US	NGM Biopharmaceuticals Inc	20211028	18.82	19.05	18.51	18.94	292600	18.94	up	up	correct
NGMS.US	NeoGames S.A	20211028	37.45	38.26	35.642	38.01	71100	38.01	up	up	correct
NH.US	NantHealth Inc	20211028	1.6	1.7	1.6	1.63	59500	1.63	up	up	correct
NHTC.US	Natural Health Trends Corp	20211028	7.3	7.5	7.3	7.43	30399	7.2496	up	up	correct
NICE.US	NICE Ltd	20211028	278.29	282.95	278.04	280.3	103300	280.3	up	up	correct
NICHX.US	NICHX	20211028	27.93	27.93	27.93	27.93	0	27.93
NICK.US	Nicholas Financial Inc	20211028	11.82	11.91	11.82	11.9	6200	11.9	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20211028	11.78	12.12	11.54	11.8	90600	11.8	up	up	correct
NIU.US	Niu Technologies	20211028	25	25.76	25	25.71	548600	25.71	up	up	correct
NK.US	NantKwest Inc	20211028	37.92	38	37.66	37.94	45819	37.94	up	up	correct
NKLA.US	Nikola Corporation	20211028	10.67	11.65	10.57	11.43	14053900	11.43	up	up	correct
NKSH.US	National Bankshares Inc	20211028	36.625	37.74	36.625	37.5	2981	36.7861	up	up	correct
NKTR.US	Nektar Therapeutics	20211028	15.93	16.36	15.93	16.13	660000	16.13	up	up	correct
NKTX.US	Nkarta Inc	20211028	16.64	16.97	16.25	16.4	325000	16.4	down	up	incorrect
NLIT.US	Northern Lights Acquisition Corp. Class A Common Stock	20211028	10.08	10.08	10.08	10.08	0	10.08
NLITU.US	Northern Lights Acquisition Corp. Units	20211028	10.19	10.19	10.19	10.19	0	10.19
NLITW.US	Northern Lights Acquisition Corp. Warrants	20211028	0.5198	0.5198	0.5	0.5	8100	0.5	down	down	correct
NLOK.US	NortonLifeLock Inc	20211028	25.89	26.38	25.865	25.98	2152992	25.8489	up	up	correct
NLSP.US	NLS Pharmaceutics AG	20211028	2.1716	2.31	2.1716	2.26	37253	2.26	up	down	incorrect
NLSPW.US	NLS Pharmaceutics AG	20211028	0.763	0.763	0.763	0.763	0	0.763
NLTX.US	Neoleukin Therapeutics Inc	20211028	6.58	6.86	6.53	6.85	119700	6.85	up	down	incorrect
NMFC.US	New Mountain Finance Corporation	20211028	13.96	14.09	13.94	14.07	162245	13.7599	up	up	correct
NMIH.US	NMI Holdings Inc	20211028	24.33	24.53	24.01	24.19	360800	24.19	down	down	correct
NMMC.US	North Mountain Merger Corp	20211028	9.8	9.81	9.8	9.81	23200	9.81	up	up	correct
NMMCU.US	North Mountain Merger Corp	20211028	10.19	10.19	10.19	10.19	0	10.19
NMRD.US	Nemaura Medical Inc	20211028	5.97	6.25	5.95	6.175	48900	6.175	up	down	incorrect
NMRK.US	Newmark Group Inc	20211028	14.87	15.15	14.79	14.93	762964	14.9211	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20211028	2.71	2.93	2.71	2.85	113700	2.85	up	up	correct
NMTR.US	9 Meters Biopharma Inc	20211028	1.295	1.3	1.26	1.29	1404500	1.29	down	up	incorrect
NNAVW.US	NextNav Inc. Warrant	20211028	1.8	1.9	1.61	1.9	183792	1.9	up	up	correct
NNBR.US	NN Inc	20211028	4.76	4.91	4.69	4.83	119900	4.83	up	up	correct
NNDM.US	Nano Dimension Ltd	20211028	5.74	5.88	5.717	5.88	4015100	5.88	up	up	correct
NNOX.US	Nano	20211028	22.14	22.94	21.95	22.76	392600	22.76	up	down	incorrect
NOAC.US	Natural Order Acquisition Corp	20211028	9.78	9.81	9.78	9.81	9600	9.81	up	up	correct
NOACU.US	Natural Order Acquisition Corp	20211028	10.29	10.32	10.29	10.32	1700	10.32	up	up	correct
NOACW.US	Natural Order Acquisition Corp	20211028	0.542	0.542	0.502	0.515	5200	0.515	down	down	correct
NODK.US	NI Holdings Inc	20211028	19.63	20	19.3	19.83	4000	19.83	up	up	correct
NOTV.US	Inotiv Inc	20211028	45.53	45.9	43.91	44.39	198200	44.39	down	down	correct
NOVN.US	Novan Inc	20211028	6.65	6.97	6.58	6.7	257100	6.7	up	up	correct
NOVT.US	Novanta Inc	20211028	168.29	172.88	167.97	172.3	131500	172.3	up	up	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20211028	9.925	9.925	9.925	9.925	0	9.925
NOVVR.US	Nova Vision Acquisition Corp. Rights	20211028	0.335	0.335	0.335	0.335	15000	0.335
NOVVU.US	Nova Vision Acquisition Corp. Unit	20211028	10.5	10.5	10.5	10.5	0	10.5
NOVVW.US	Nova Vision Acquisition Corp. Warrant	20211028	0.311	0.313	0.26	0.26	28604	0.26	down	down	correct
NPCE.US	NeuroPace Inc	20211028	15.42	15.8	15.31	15.6	58600	15.6	up	down	incorrect
NRAC.US	Noble Rock Acquisition Corporation	20211028	9.73	9.75	9.73	9.74	2900	9.74	up	up	correct
NRACU.US	Noble Rock Acquisition Corporation	20211028	9.89	9.933	9.86	9.933	3700	9.933	up	down	incorrect
NRACW.US	Noble Rock Acquisition Corporation	20211028	0.6	0.665	0.6	0.62	2924	0.62	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20211028	1.8	1.8	1.77	1.79	232900	1.79	down	up	incorrect
NRC.US	National Research Corporation	20211028	43.45	43.69	42.85	43.21	9643	43.0878	down	down	correct
NRIM.US	Northrim BanCorp Inc	20211028	43.64	45.19	43.64	44.52	7978	44.1261	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20211028	34.79	34.896	32.65	34	1005900	34	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20211028	19.42	19.42	19.42	19.42	0	19.3042
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20211028	19.64	19.64	19.64	19.64	0	19.5368
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20211028	19.62	19.62	19.62	19.62	0	19.5003
NRXP.US	NRx Pharmaceuticals Inc	20211028	10.3	10.73	10.15	10.3	843400	10.3
NRXPW.US	NRx Pharmaceuticals Inc	20211028	4.2089	4.58	4.17	4.58	18887	4.58	up	down	incorrect
NRZ.US	PD	20211028	25.35	25.35	25.25	25.3	137816	25.3	down	down	correct
NSIT.US	Insight Enterprises Inc	20211028	92.79	93.95	92.45	93.47	80100	93.47	up	up	correct
NSPR.US	InspireMD Inc	20211028	3.94	4.11	3.88	4.05	158000	4.05	up	up	correct
NSPRZ.US	InspireMD Inc. Series B Warrants	20211028	0.117	0.125	0.111	0.1215	44085	0.1215	up	down	incorrect
NSSC.US	Napco Security Technologies Inc	20211028	46.82	47.63	46.23	47.05	99500	47.05	up	up	correct
NSTG.US	NanoString Technologies Inc	20211028	48.03	50.07	47.41	49.35	695300	49.35	up	up	correct
NSYS.US	Nortech Systems Incorporated	20211028	10.41	11.37	10.03	10.41	21900	10.41
NTAP.US	NetApp Inc	20211028	88.71	90.23	88.5	89.71	1000300	89.71	up	up	correct
NTCT.US	NetScout Systems Inc	20211028	26.72	27.16	26.71	26.81	286200	26.81	up	up	correct
NTES.US	NetEase Inc	20211028	99.18	100.63	99.02	99.98	1629719	99.7757	up	up	correct
NTGR.US	NETGEAR Inc	20211028	27.29	30.62	27.25	30.36	2051700	30.36	up	up	correct
NTIC.US	Northern Technologies International Corporation	20211028	15.82	16.27	15.82	16	2157	15.9282	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20211028	131.5	136.23	130.606	136.11	484900	136.11	up	up	correct
NTNX.US	Nutanix Inc	20211028	34.24	34.685	33.916	34.32	942500	34.32	up	up	correct
NTRA.US	Natera Inc	20211028	114.21	118.66	114.2	117.2	673500	117.2	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20211028	5.8	6.5	5.8	6.08	234200	6.08	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20211028	1.96	1.96	1.9	1.9	800	1.9	down	down	correct
NTRS.US	Northern Trust Corporation	20211028	121.07	122.77	121.07	122.74	793120	122.0187	up	up	correct
NTRSO.US	Northern Trust Corporation	20211028	27.38	27.38	27.23	27.35	11400	27.047	down	down	correct
NTUS.US	Natus Medical Incorporated	20211028	24.69	25.17	23.73	24.83	70300	24.83	up	down	incorrect
NTWK.US	NetSol Technologies Inc	20211028	4.55	4.6	4.5	4.51	12000	4.51	down	down	correct
NUAN.US	Nuance Communications Inc	20211028	55.1	55.16	55.03	55.1	3515500	55.1
NURO.US	NeuroMetrix Inc	20211028	7.49	7.88	7.01	7.57	411500	7.57	up	up	correct
NUVA.US	NuVasive Inc	20211028	54.31	54.9	53.03	53.89	788400	53.89	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20211028	21.74	24.71	21.1	24.62	41000	24.62	up	down	incorrect
NUWE.US	Nuwellis Inc	20211028	2.04	2.11	1.98	2.02	89600	2.02	down	down	correct
NUZE.US	NuZee Inc	20211028	2.1	2.12	2.05	2.05	17200	2.05	down	down	correct
NVAX.US	Novavax Inc	20211028	143.27	152.17	141.3	150.62	3570700	150.62	up	down	incorrect
NVCN.US	Neovasc Inc	20211028	0.78	0.79	0.75	0.76	453200	0.76	down	down	correct
NVCR.US	NovoCure Limited	20211028	106.24	106.24	100	101.74	1516700	101.74	down	down	correct
NVDA.US	NVIDIA Corporation	20211028	248.78	249.5	245.23	249.41	23420431	249.3795	up	up	correct
NVEC.US	NVE Corporation	20211028	69.15	69.15	68	68.92	17300	67.92	down	down	correct
NVEE.US	NV5 Global Inc	20211028	103.11	105.05	103.11	104.58	26900	104.58	up	down	incorrect
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20211028	125.5	126.215	123.54	125.98	221700	125.98	up	up	correct
NVFY.US	Nova LifeStyle Inc	20211028	2.16	2.28	2.13	2.21	152300	2.21	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20211028	0.63	0.63	0.51	0.59	2815000	0.59	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20211028	103.33	106.15	103.33	105.03	67300	105.03	up	up	correct
NVNO.US	enVVeno Medical Corp	20211028	9.44	9.44	8.75	9	82700	9	down	up	incorrect
NVNOW.US	enVVeno Medical Corporation	20211028	0.43	0.43	0.408	0.408	28200	0.408	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20211028	1.74	1.74	1.68	1.71	26200	1.71	down	down	correct
NVSA.US	New Vista Acquisition Corp	20211028	9.76	9.8	9.76	9.78	97800	9.78	up	up	correct
NVSAU.US	New Vista Acquisition Corp	20211028	10.085	10.085	10.085	10.085	800	10.085
NVSAW.US	New Vista Acquisition Corp	20211028	0.87	0.908	0.8287	0.86	25292	0.86	down	down	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20211028	12.01	12.195	11.9	12.01	398600	12.01
NVTSW.US	Navitas Semiconductor Corporation Warrants	20211028	2.68	2.68	2.504	2.51	7900	2.51	down	up	incorrect
NVVE.US	Nuvve Holding Corp	20211028	11.95	12.21	11.81	12.17	95500	12.17	up	down	incorrect
NVVEW.US	Nuvve Holding Corp	20211028	1.79	1.79	1.645	1.67	25786	1.67	down	down	correct
NWBI.US	Northwest Bancshares Inc	20211028	14.05	14.1908	13.83	13.89	548458	13.696	down	down	correct
NWE.US	NorthWestern Corporation	20211028	57	57.585	56.81	57.39	226698	56.7535	up	up	correct
NWFL.US	Norwood Financial Corp	20211028	26.07	26.08	25.8	25.8	10429	25.8	down	down	correct
NWL.US	Newell Brands Inc	20211028	21.72	21.87	21.54	21.77	3820532	21.5471	up	up	correct
NWLI.US	National Western Life Group Inc	20211028	223.346	223.346	216.55	217.5	4296	217.1453	down	down	correct
NWPX.US	Northwest Pipe Company	20211028	23.45	23.99	23.43	23.9	36400	23.9	up	up	correct
NWS.US	News Corporation	20211028	22.67	23.1	22.52	22.81	1036434	22.81	up	down	incorrect
NWSA.US	News Corporation	20211028	23.07	23.37	22.82	23.15	2066604	23.15	up	down	incorrect
NXGN.US	NextGen Healthcare Inc	20211028	14.95	15.19	14.75	15	282800	15	up	up	correct
NXPI.US	NXP Semiconductors N.V	20211028	194.34	200.13	194.14	199.9	1931000	199.393	up	up	correct
NXST.US	Nexstar Media Group Inc	20211028	145.38	150.71	145.26	149.91	284191	149.2914	up	down	incorrect
NXTC.US	NextCure Inc	20211028	7.92	8.33	7.83	8.29	323000	8.29	up	up	correct
NXTD.US	Nxt	20211028	2.98	3.015	2.849	2.97	1302100	2.97	down	down	correct
NXTP.US	Nextplay Technologies Inc	20211028	1.92	2.05	1.87	1.92	1039100	1.92
NYMT.US	New York Mortgage Trust Inc	20211028	4.37	4.42	4.355	4.42	1308098	4.3055	up	up	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20211028	24.949	25.01	24.949	25.01	5100	24.5764	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20211028	25.69	25.73	25.56	25.73	7471	25.24	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20211028	26.0843	26.0843	26.05	26.07	1529	25.5665	down	down	correct
NYMTP.US	New York Mortgage Trust Inc	20211028	25.34	25.35	25.32	25.34	800	25.34
NYMX.US	Nymox Pharmaceutical Corporation	20211028	1.82	1.82	1.75	1.77	119900	1.77	down	down	correct
NYXH.US	Nyxoah SA Ordinary Shares	20211028	23.635	26.05	23.635	24.02	10200	24.02	up	up	correct
OAS.US	Oasis Petroleum Inc	20211028	117.07	120.19	117.07	119.94	277900	119.94	up	down	incorrect
OB.US	Outbrain Inc	20211028	16.15	16.63	16.05	16.58	37100	16.58	up	up	correct
OBAS.US	Optibase Ltd	20211028	10.21	10.22	10	10	1500	10	down	up	incorrect
OBCI.US	Ocean Bio	20211028	11.01	11.2199	11.01	11.05	1550	11.0149	up	down	incorrect
OBLG.US	Oblong Inc	20211028	2.1	2.13	1.9	2.1	218800	2.1
OBNK.US	Origin Bancorp Inc	20211028	43.19	44.49	43.19	44.15	33735	44.0242	up	up	correct
OBSV.US	ObsEva SA	20211028	2.56	2.61	2.55	2.57	492600	2.57	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20211028	39.25	39.25	39.25	39.25	0	39.0261
OCAX.US	OCA Acquisition Corp	20211028	9.92	9.92	9.92	9.92	2500	9.92
OCAXU.US	OCA Acquisition Corp	20211028	10.16	10.16	10.16	10.16	0	10.16
OCAXW.US	OCA Acquisition Corp	20211028	0.548	0.55	0.54	0.55	1411	0.55	up	up	correct
OCC.US	Optical Cable Corporation	20211028	4.01	4.01	3.84	3.97	17700	3.97	down	down	correct
OCCI.US	OFS Credit Company Inc	20211028	13.59	13.59	13.5001	13.58	15978	13.012	down	down	correct
OCCIO.US	OFS Credit Company Inc	20211028	25.5	25.5	25.4	25.4	8700	25.145	down	down	correct
OCCIP.US	OFS Credit Company Inc	20211028	25.25	25.25	25.25	25.25	240	25.1064
OCDX.US	Ortho Clinical Diagnostics Holdings plc	20211028	19.09	19.7	18.99	19.54	559400	19.54	up	up	correct
OCFC.US	OceanFirst Financial Corp	20211028	21.77	22.41	21.77	22.38	120116	22.2059	up	down	incorrect
OCFCP.US	OceanFirst Financial Corp	20211028	27.8	28.11	27.63	27.63	5100	27.63	down	down	correct
OCG.US	Oriental Culture Holding LTD	20211028	4.05	4.12	3.853	4.1	210800	4.1	up	up	correct
OCGN.US	Ocugen Inc	20211028	9.43	10.63	9.41	10.48	38410000	10.48	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20211028	7.37	7.43	7.35	7.42	338993	7.2669	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20211028	6.79	6.973	6.6	6.85	984100	6.85	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20211028	3.97	4.1	3.96	4.08	90700	4.08	up	up	correct
OCX.US	OncoCyte Corporation	20211028	3.3	3.44	3.22	3.4	340300	3.4	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20211028	326.54	335.87	326.44	335.02	421850	334.8324	up	up	correct
ODP.US	The ODP Corporation	20211028	42.64	43.585	42.64	42.99	159375	42.99	up	up	correct
ODT.US	Odonate Therapeutics Inc	20211028	3.09	3.139	3.09	3.12	102300	3.12	up	down	incorrect
OEG.US	Orbital Energy Group Inc	20211028	2.59	2.73	2.57	2.64	2274500	2.64	up	up	correct
OEPW.US	One Equity Partners Open Water I Corp	20211028	9.76	9.76	9.76	9.76	0	9.76
OEPWU.US	One Equity Partners Open Water I Corp	20211028	9.93	9.93	9.93	9.93	1200	9.93
OEPWW.US	One Equity Partners Open Water I Corp	20211028	0.6	0.6	0.6	0.6	181	0.6
OESX.US	Orion Energy Systems Inc	20211028	3.98	4.1	3.98	4.05	101000	4.05	up	up	correct
OFED.US	Oconee Federal Financial Corp	20211028	24.438	24.438	24.438	24.438	30	24.3364
OFIX.US	Orthofix Medical Inc	20211028	35.88	36.31	35.35	35.39	43000	35.39	down	down	correct
OFLX.US	Omega Flex Inc	20211028	143	148.585	143	145.93	23168	145.5616	up	up	correct
OFS.US	OFS Capital Corporation	20211028	11	11.1	10.9	11.03	37753	10.7793	up	up	correct
OFSSG.US	OFS Capital Corporation	20211028	24.98	24.98	24.98	24.98	0	24.98
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20211028	25.237	25.35	25.237	25.28	11500	25.28	up	up	correct
OFSSI.US	OFSSI	20211028	25.048	25.06	25.04	25.04	4100	25.04	down	down	correct
OGI.US	OrganiGram Holdings Inc	20211028	2.24	2.29	2.21	2.27	5011900	2.27	up	up	correct
OHAAU.US	OPY Acquisition Corp. I Units	20211028	9.96	9.98	9.95	9.98	343762	9.98	up	up	correct
OHPA.US	Orion Acquisition Corp	20211028	9.75	9.75	9.75	9.75	0	9.75
OHPAU.US	Orion Acquisition Corp	20211028	9.9	9.9	9.9	9.9	0	9.9
OHPAW.US	Orion Acquisition Corp	20211028	0.64	0.64	0.64	0.64	10	0.64
OIIM.US	O2Micro International Limited	20211028	6.01	6.19	6.01	6.17	60700	6.17	up	up	correct
OJSCY.US	Public Joint Stock Company Rosneft Oil Company	20211028	6.5101	6.5101	6.5101	6.5101	0	6.5101
OKTA.US	Okta Inc	20211028	248.57	248.75	239.57	244.63	2124600	244.63	down	down	correct
OLB.US	The OLB Group Inc	20211028	4.25	4.42	4.2	4.36	353900	4.36	up	up	correct
OLED.US	Universal Display Corporation	20211028	173.92	179.86	173.18	179.77	517646	179.539	up	up	correct
OLK.US	Olink Holding AB (publ)	20211028	29.97	32.377	29.82	31.9	232500	31.9	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20211028	66.83	69.22	66.56	68.43	746600	68.43	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20211028	26.93	28	26.245	26.93	433000	26.93
OLPX.US	OLAPLEX HOLDINGS INC.	20211028	26.52	26.95	24.92	26.18	2856700	26.18	down	down	correct
OM.US	Outset Medical Inc	20211028	53.17	54.36	52.75	53.25	268200	53.25	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20211028	48.81	49.24	48.41	48.64	31556	46.7972	down	down	correct
OMCL.US	Omnicell Inc	20211028	168.34	172.76	167.11	172.55	215100	172.55	up	up	correct
OMEG.US	Omega Alpha SPAC	20211028	9.74	9.74	9.74	9.74	0	9.74
OMER.US	Omeros Corporation	20211028	6.4	6.59	6.34	6.42	633900	6.42	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20211028	6.03	6.6	5.96	6.6	32000	6.6	up	up	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20211028	26.33	27.49	25.9	27.44	90200	27.44	up	up	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20211028	15.08	15.62	14.54	15.46	231600	15.46	up	down	incorrect
OMP.US	Oasis Midstream Partners LP	20211028	24.82	25.33	24.56	25.21	457240	24.6544	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20211028	9.55	9.996	9.4	9.84	54200	9.84	up	up	correct
ON.US	ON Semiconductor Corporation	20211028	45.67	47.57	45.36	47.1	7547700	47.1	up	up	correct
ONB.US	Old National Bancorp	20211028	17.25	17.51	17.225	17.39	989322	17.2545	up	down	incorrect
ONCR.US	Oncorus Inc	20211028	10.76	11.24	10.62	11.02	70700	11.02	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20211028	1.6	1.63	1.57	1.61	267500	1.61	up	down	incorrect
ONCT.US	Oncternal Therapeutics Inc	20211028	3.6	3.77	3.59	3.72	224500	3.72	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20211028	2.03	2.1	2.02	2.08	213800	2.08	up	up	correct
ONDS.US	Ondas Holdings Inc	20211028	8.73	10	8.22	9.26	1503000	9.26	up	up	correct
ONEM.US	1Life Healthcare Inc	20211028	21.41	22.3	21.3	22.16	973000	22.16	up	down	incorrect
ONEW.US	OneWater Marine Inc	20211028	43.09	44.36	42.88	43.45	66500	43.45	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20211028	3.39	3.49	3.36	3.48	238300	3.48	up	up	correct
ONVO.US	Organovo Holdings Inc	20211028	5.99	6.24	5.99	6.14	49700	6.14	up	up	correct
OPBK.US	OP Bancorp	20211028	10.6823	10.77	10.6	10.6	5473	10.5152	down	down	correct
OPCH.US	Option Care Health Inc	20211028	26.69	27.29	26.69	27.03	708100	27.03	up	up	correct
OPEN.US	Opendoor Technologies Inc	20211028	23.9	24.32	23.58	24.25	6692100	24.25	up	up	correct
OPGN.US	OpGen Inc	20211028	1.82	1.86	1.81	1.83	685400	1.83	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20211028	5.11	5.4	5.11	5.27	4200	5.27	up	up	correct
OPI.US	Office Properties Income Trust	20211028	26.1	26.33	25.94	26.2	173200	26.2	up	up	correct
OPINL.US	Office Properties Income Trust	20211028	27.74	27.819	27.64	27.64	6700	27.2444	down	down	correct
OPK.US	OPKO Health Inc	20211028	3.63	3.67	3.56	3.67	2987000	3.67	up	up	correct
OPNT.US	Opiant Pharmaceuticals Inc	20211028	23.03	24.13	23	23.17	17500	23.17	up	up	correct
OPOF.US	Old Point Financial Corporation	20211028	21.27	21.93	21.1746	21.1746	1053	21.0571	down	down	correct
OPRA.US	Opera Limited	20211028	9.75	9.87	8.41	8.68	508700	8.68	down	down	correct
OPRT.US	Oportun Financial Corporation	20211028	23.03	23.03	21.77	22.19	171800	22.19	down	down	correct
OPRX.US	OptimizeRx Corporation	20211028	95.54	97.94	94.65	95.75	151400	95.75	up	up	correct
OPT.US	Opthea Limited	20211028	7.66	7.66	7.56	7.56	1164	7.56	down	down	correct
OPTN.US	OptiNose Inc	20211028	2.64	2.694	2.62	2.64	60900	2.64
ORGN.US	Origin Materials Inc	20211028	5.78	6.19	5.68	6.11	1918000	6.11	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20211028	1.5	1.6	1.445	1.6	44977	1.6	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20211028	10.835	11.01	10.62	10.91	557700	10.91	up	up	correct
ORGS.US	Orgenesis Inc	20211028	4.76	4.88	4.76	4.85	16800	4.85	up	down	incorrect
ORIA.US	Orion Biotech Opportunities Corp. Class A Ordinary Share	20211028	9.78	9.78	9.78	9.78	0	9.78
ORIAU.US	Orion Biotech Opportunities Corp	20211028	9.96	9.96	9.96	9.96	0	9.96
ORIC.US	ORIC Pharmaceuticals Inc	20211028	14.73	15.315	14.41	14.95	386500	14.95	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20211028	644	645.32	613.28	624.8	951400	624.8	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20211028	23.11	23.79	22.99	23.49	329500	23.49	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20211028	23.94	24.13	23.75	23.9	8400	23.71	down	down	correct
ORTX.US	Orchard Therapeutics plc	20211028	1.9	1.98	1.88	1.97	428100	1.97	up	up	correct
OSAT.US	Orbsat Corp Common Stock	20211028	5.34	5.58	5.2	5.32	454600	5.32	down	down	correct
OSATW.US	Orbsat Corp Warrants	20211028	2.55	2.61	2.36	2.36	14350	2.36	down	down	correct
OSBC.US	Old Second Bancorp Inc	20211028	13.19	13.42	13.19	13.4	50000	13.4	up	up	correct
OSIS.US	OSI Systems Inc	20211028	98	98.88	90.16	94.11	105800	94.11	down	down	correct
OSMT.US	Osmotica Pharmaceuticals plc	20211028	1.78	1.83	1.77	1.83	183300	1.83	up	up	correct
OSPN.US	OneSpan Inc	20211028	20.22	20.75	20.22	20.41	94200	20.41	up	up	correct
OSS.US	One Stop Systems Inc	20211028	4.93	5.11	4.93	5.08	50100	5.08	up	up	correct
OSTK.US	Overstock.com Inc	20211028	83.19	96.98	82.85	93	6291700	93	up	up	correct
OSTR.US	Oyster Enterprises Acquisition Corp	20211028	9.76	9.76	9.74	9.76	4500	9.76
OSTRU.US	Oyster Enterprises Acquisition Corp	20211028	10.04	10.04	10.04	10.04	0	10.04
OSTRW.US	Oyster Enterprises Acquisition Corp	20211028	0.59	0.59	0.55	0.55	4000	0.55	down	down	correct
OSUR.US	OraSure Technologies Inc	20211028	10.65	10.81	10.51	10.67	540300	10.67	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20211028	10.98	10.98	10.77	10.8	239100	10.8	down	down	correct
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20211028	9.98	9.98	9.98	9.98	0	9.98
OTECU.US	OceanTech Acquisitions I Corp. Units	20211028	10.48	10.48	10.48	10.48	0	10.48
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20211028	0.538	0.538	0.49	0.49	79500	0.49	down	down	correct
OTEL.US	Otelco Inc	20211028	0.74	0.74	0.736	0.74	3000	0.74
OTEX.US	Open Text Corporation	20211028	49.92	50.38	49.77	50.34	373010	50.1008	up	down	incorrect
OTIC.US	Otonomy Inc	20211028	2.11	2.15	2.06	2.11	165700	2.11
OTLK.US	Outlook Therapeutics Inc	20211028	2.05	2.1	2.03	2.09	463100	2.09	up	up	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20211028	0.17	0.175	0.17	0.175	1000	0.175	up	up	correct
OTLY.US	Oatly Group AB	20211028	13.07	13.44	12.89	13.33	3578000	13.33	up	up	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20211028	5.1	5.165	4.9	4.94	65900	4.94	down	up	incorrect
OTMOW.US	Otonomo Technologies Ltd. Warrant	20211028	0.74	0.85	0.6501	0.6804	8507	0.6804	down	down	correct
OTRA.US	OTR Acquisition Corp	20211028	10.14	10.14	10.14	10.14	0	10.14
OTRAU.US	OTR Acquisition Corp	20211028	10.45	10.45	10.45	10.45	0	10.45
OTRAW.US	OTR Acquisition Corp	20211028	0.55	0.55	0.52	0.53	9620	0.53	down	up	incorrect
OTRK.US	Ontrak Inc	20211028	8.75	8.91	8.46	8.75	350083	8.75
OTRKP.US	Ontrak Inc	20211028	12.19	12.2	11.157	11.75	62200	11.311	down	up	incorrect
OTTR.US	Otter Tail Corporation	20211028	60.62	61.47	60.555	61.38	89649	61.0227	up	up	correct
OUST.US	WT	20211028	1.59	1.7	1.485	1.6	53960	1.6	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20211028	27.4	27.5	27.35	27.5	4200	27.5	up	up	correct
OVID.US	Ovid Therapeutics Inc	20211028	3.47	3.505	3.4	3.4	209100	3.4	down	down	correct
OVLY.US	Oak Valley Bancorp	20211028	17.5	17.69	17.36	17.36	11500	17.36	down	down	correct
OWSCX.US	OWSCX	20211028	21.63	21.63	21.63	21.63	0	21.63
OXAC.US	Oxbridge Acquisition Corp. Class A Ordinary Shares	20211028	9.93	9.93	9.93	9.93	0	9.93
OXACU.US	Oxbridge Acquisition Corp. Unit	20211028	10.483	10.483	10.483	10.483	0	10.483
OXACW.US	Oxbridge Acquisition Corp. Warrant	20211028	0.4395	0.45	0.4395	0.45	154900	0.45	up	up	correct
OXBR.US	Oxbridge Re Holdings Limited	20211028	3.26	3.736	3.26	3.56	395500	3.56	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20211028	0.18	0.31	0.18	0.2537	199743	0.2537	up	down	incorrect
OXLC.US	Oxford Lane Capital Corp	20211028	7.77	7.94	7.77	7.94	634626	7.802	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20211028	26.32	26.39	26.175	26.37	2700	25.949	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20211028	25.31	25.3233	25.31	25.3101	2284	25.0295	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20211028	25.31	25.35	25.26	25.26	4700	25.0018	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20211028	4.2	4.2	4.15	4.17	282000	4.1015	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20211028	25.35	25.415	25.35	25.415	1200	25.415	up	up	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20211028	25.28	25.32	25.28	25.32	350	24.9142	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20211028	25.84	25.9	25.84	25.9	600	25.9	up	up	correct
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20211028	9.905	9.905	9.905	9.905	100	9.905
OXUSU.US	Oxus Acquisition Corp Unit	20211028	10.669	10.945	10.35	10.357	10100	10.357	down	up	incorrect
OXUSW.US	Oxus Acquisition Corp. Warrant	20211028	0.518	0.5198	0.4825	0.5	145150	0.5	down	down	correct
OYST.US	Oyster Point Pharma Inc	20211028	11.43	12.5	11.43	12	356700	12	up	up	correct
OZK.US	Bank OZK	20211028	43.57	44.04	43.45	43.94	428200	43.94	up	up	correct
OZON.US	Ozon Holdings PLC	20211028	46.24	46.985	45.85	46.7	672200	46.7	up	up	correct
PAA.US	Plains All American Pipeline L.P	20211028	10.4	10.4	10.1	10.24	4193700	10.24	down	down	correct
PAAS.US	Pan American Silver Corp	20211028	26.44	26.605	26.1	26.24	1209133	26.1443	down	up	incorrect
PACB.US	Pacific Biosciences of California Inc	20211028	25.67	26.78	25.53	26.69	1499400	26.69	up	up	correct
PACW.US	PacWest Bancorp	20211028	45.88	46.64	45.88	46.6	609319	46.3621	up	down	incorrect
PACX.US	Pioneer Merger Corp	20211028	10	10	9.96	9.98	45900	9.98	down	down	correct
PACXU.US	Pioneer Merger Corp	20211028	10.5	10.667	10.5	10.535	3100	10.535	up	up	correct
PACXW.US	Pioneer Merger Corp	20211028	1.46	1.55	1.4	1.4	50491	1.4	down	up	incorrect
PAE.US	PAE Incorporated	20211028	9.91	9.95	9.9	9.91	3207300	9.91
PAEWW.US	PAE Incorporated	20211028	1.97	1.97	1.9	1.9	98300	1.9	down	down	correct
PAFO.US	Pacifico Acquisition Corp. Common Stock	20211028	9.92	9.92	9.92	9.92	0	9.92
PAFOR.US	Pacifico Acquisition Corp. Rights	20211028	0.44	0.44	0.36	0.36	1600	0.36	down	down	correct
PAFOU.US	Pacifico Acquisition Corp Unit	20211028	10.27	10.27	10.27	10.27	0	10.27
PAGP.US	Plains GP Holdings L.P	20211028	11.14	11.2	10.96	11.06	1878400	11.06	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20211028	22.02	22.2	21.94	22.19	63836	22.07	up	up	correct
PAIC.US	Petra Acquisition Inc	20211028	10.12	10.12	10.12	10.12	0	10.12
PAICU.US	Petra Acquisition Inc	20211028	10.6	10.6	10.6	10.6	0	10.6
PAICW.US	Petra Acquisition Inc	20211028	0.63	0.65	0.6201	0.6201	41340	0.6201	down	down	correct
PALI.US	Palisade Bio Inc	20211028	2.68	2.75	2.64	2.75	134400	2.75	up	down	incorrect
PALT.US	Paltalk Inc. Common Stock	20211028	6.3	6.7	5.62	5.63	1639900	5.63	down	down	correct
PANA.US	Panacea Acquisition Corp. II	20211028	9.79	9.79	9.79	9.79	0	9.79
PANL.US	Pangaea Logistics Solutions Ltd	20211028	4.4	4.51	4.39	4.5	141999	4.4608	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20211028	493.05	499.95	492.51	498.39	725400	498.39	up	up	correct
PAQC.US	Provident Acquisition Corp	20211028	9.76	9.78	9.76	9.76	6100	9.76
PAQCU.US	Provident Acquisition Corp	20211028	10.1	10.1	10.1	10.1	0	10.1
PAQCW.US	Provident Acquisition Corp	20211028	0.75	0.75	0.6802	0.74	4450	0.74	down	down	correct
PASG.US	Passage Bio Inc	20211028	8.635	8.78	8.38	8.75	325900	8.75	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20211028	14.44	14.99	14.1363	14.7217	31116	10.9662	up	down	incorrect
PATK.US	Patrick Industries Inc	20211028	84.325	84.325	78.96	80.13	254029	80.13	down	up	incorrect
PAVM.US	PAVmed Inc	20211028	5.69	5.84	5.58	5.64	1989000	5.64	down	down	correct
PAVMW.US	PAVmed Inc	20211028	1.5	1.59	1.46	1.46	3000	1.46	down	down	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20211028	4.14	4.2599	4.1019	4.18	14208	4.18	up	up	correct
PAX.US	Patria Investments Limited	20211028	17.21	17.25	17.16	17.225	118800	17.0838	up	up	correct
PAYA.US	Paya Holdings Inc	20211028	9.33	9.45	9.03	9.31	812100	9.31	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20211028	7.75	7.87	7.57	7.66	1678400	7.66	down	down	correct
PAYOW.US	Payoneer Global Inc. Warrant	20211028	1.96	1.96	1.816	1.85	19548	1.85	down	down	correct
PAYS.US	PaySign Inc	20211028	2.5	2.53	2.47	2.53	185800	2.53	up	up	correct
PAYX.US	Paychex Inc	20211028	122.46	123.59	122.15	123.36	1256900	122.7	up	up	correct
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20211028	10.11	10.11	10.11	10.11	11100	10.11
PBBK.US	PB Bankshares Inc. Common Stock	20211028	13.52	13.97	13.5	13.5	4200	13.5	down	down	correct
PBCT.US	People's United Financial Inc	20211028	17.54	17.6	17.27	17.39	6083400	17.207	down	down	correct
PBCTP.US	People's United Financial Inc	20211028	28.39	28.61	28.27	28.44	11641	28.0854	up	down	incorrect
PBFS.US	Pioneer Bancorp Inc	20211028	12.47	12.9	12.235	12.9	6800	12.9	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20211028	16.54	16.54	16.54	16.54	212	16.54
PBIP.US	Prudential Bancorp Inc	20211028	14.82	14.99	14.82	14.99	1314	14.9161	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20211028	1.98	2.14	1.98	2.14	39800	2.14	up	up	correct
PBPB.US	Potbelly Corporation	20211028	5.98	6.065	5.95	5.97	19660	5.97	down	up	incorrect
PBTS.US	Powerbridge Technologies Co. Ltd	20211028	1.22	1.28	1.16	1.25	6788000	1.25	up	up	correct
PBYI.US	Puma Biotechnology Inc	20211028	5.2	5.27	5.06	5.21	522900	5.21	up	up	correct
PCAR.US	PACCAR Inc	20211028	88.32	89.61	86.58	89.4	2092445	87.5508	up	up	correct
PCB.US	PCB Bancorp	20211028	20.3087	20.56	20.3087	20.52	7057	20.4148	up	up	correct
PCCTU.US	Perception Capital Corp. II Units	20211028	10.09	10.1	10.06	10.07	12749883	10.07	down	down	correct
PCH.US	PotlatchDeltic Corporation	20211028	52.96	53.05	52.0106	52.62	580693	48.6996	down	down	correct
PCOM.US	Points International Ltd	20211028	17.24	17.49	17.16	17.16	10100	17.16	down	down	correct
PCRX.US	Pacira BioSciences Inc	20211028	51.73	52.59	51.1	52.09	304700	52.09	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20211028	6.825	6.948	6.711	6.86	16600	6.86	up	up	correct
PCSB.US	PCSB Financial Corporation	20211028	17.965	18.78	17.92	18.64	47660	18.5809	up	down	incorrect
PCT.US	PureCycle Technologies Inc	20211028	13.06	13.52	12.66	13.47	577100	13.47	up	down	incorrect
PCTI.US	PCTEL Inc	20211028	5.79	5.81	5.75	5.77	40226	5.7178	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20211028	16.7	17.38	16.03	17.2	10900	17.2	up	up	correct
PCTTW.US	PureCycle Technologies Inc	20211028	4.78	5.1	4.73	5.08	23386	5.08	up	up	correct
PCTY.US	Paylocity Holding Corporation	20211028	298.38	305.02	298.21	301.58	190900	301.58	up	down	incorrect
PCVX.US	Vaxcyte Inc	20211028	22.08	23.54	21.67	23.28	151200	23.28	up	up	correct
PCXCU.US	Parsec Capital Acquisitions Corp Unit	20211028	10.17	10.2	10.17	10.2	2900	10.2	up	down	incorrect
PCYG.US	Park City Group Inc	20211028	5.6	5.76	5.56	5.7	37500	5.7	up	down	incorrect
PCYO.US	Pure Cycle Corporation	20211028	15.37	15.5	15.37	15.45	23400	15.45	up	up	correct
PDCE.US	PDC Energy Inc	20211028	51.66	52.67	51.21	52.42	395135	51.7419	up	up	correct
PDCO.US	Patterson Companies Inc	20211028	30.46	31.23	30.29	30.97	347100	30.97	up	up	correct
PDD.US	Pinduoduo Inc	20211028	90.02	92.61	88.95	92.45	4898600	92.45	up	up	correct
PDEX.US	Pro	20211028	24.21	25.38	24.21	25.38	1800	25.38	up	up	correct
PDFS.US	PDF Solutions Inc	20211028	23.25	23.72	22.97	23.08	150000	23.08	down	down	correct
PDLB.US	PDL Community Bancorp	20211028	14.9	15.5	14.87	15.5	3700	15.5	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20211028	11.66	12.17	11.62	12.08	358800	12.08	up	up	correct
PDSKX.US	PDSKX	20211028	28.53	28.53	28.53	28.53	0	28.53
PDSRX.US	PDSRX	20211028	28.47	28.47	28.47	28.47	0	28.47
PDSYX.US	PDSYX	20211028	28.67	28.67	28.67	28.67	0	28.67
PEB.US	PH	20211028	25.8	25.98	25.8	25.8	15356	25.8
PEBK.US	Peoples Bancorp of North Carolina Inc	20211028	28.7271	28.7271	28.36	28.36	2534	28.1896	down	down	correct
PEBO.US	Peoples Bancorp Inc	20211028	31.42	32.13	31.37	32.05	102027	31.6938	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20211028	30.83	31.21	30.5883	30.89	101316	30.7197	up	up	correct
PEGA.US	Pegasystems Inc	20211028	120.74	124.245	117.8301	118.31	459578	118.2788	down	down	correct
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20211028	10	10	10	10	0	10
PENN.US	Penn National Gaming Inc	20211028	73.05	73.49	71.6	73	3028900	73	down	down	correct
PEP.US	PepsiCo Inc	20211028	160.85	161.73	160.465	161.62	3589576	160.5352	up	up	correct
PEPLU.US	PepperLime Health Acquisition Corporation Unit	20211028	9.95	9.95	9.94	9.95	186200	9.95
PERI.US	Perion Network Ltd	20211028	27.03	28.42	26.67	27.66	967800	27.66	up	down	incorrect
PESI.US	Perma	20211028	7.18	7.18	7.08	7.08	11000	7.08	down	down	correct
PETQ.US	PetIQ Inc	20211028	23.43	24.13	23.35	23.72	872100	23.72	up	up	correct
PETS.US	PetMed Express Inc	20211028	26.43	28.23	26.39	28.2	476019	27.9313	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20211028	2.81	2.87	2.63	2.72	141100	2.72	down	down	correct
PETVW.US	PetVivo Holdings Inc. Warrant	20211028	0.6795	0.68	0.5911	0.6359	9805	0.6359	down	down	correct
PETZ.US	TDH Holdings Inc	20211028	1.65	1.74	1.6	1.67	48700	1.67	up	down	incorrect
PFALX.US	PFALX	20211028	9.56	9.56	9.56	9.56	0	9.56
PFBC.US	Preferred Bank	20211028	67.64	69.04	67.05	67.46	55933	67.46	down	down	correct
PFC.US	Premier Financial Corp	20211028	32.65	33.41	32.65	33.33	97891	33.0404	up	down	incorrect
PFDR.US	Pathfinder Acquisition Corporation	20211028	9.94	9.94	9.935	9.94	9900	9.94
PFDRU.US	Pathfinder Acquisition Corporation	20211028	10.1	10.1	10.1	10.1	0	10.1
PFDRW.US	Pathfinder Acquisition Corporation	20211028	0.871	0.8999	0.871	0.8999	15416	0.8999	up	up	correct
PFFLX.US	PFFLX	20211028	9.56	9.56	9.56	9.56	0	9.56
PFG.US	Principal Financial Group Inc	20211028	66.58	66.93	65.915	66.91	998103	66.3062	up	up	correct
PFHD.US	Professional Holding Corp	20211028	18.83	19	18.51	18.7	31200	18.7	down	up	incorrect
PFIE.US	Profire Energy Inc	20211028	1.2	1.21	1.18	1.2	96300	1.2
PFIN.US	P&F Industries Inc	20211028	6.65	6.69	6.65	6.68	600	6.68	up	down	incorrect
PFIS.US	Peoples Financial Services Corp	20211028	46.19	46.635	45.75	46.06	6896	45.6991	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20211028	9.56	9.56	9.56	9.56	0	9.56
PFLT.US	PennantPark Floating Rate Capital Ltd	20211028	13.45	13.52	13.4	13.49	150800	13.2973	up	up	correct
PFMT.US	Performant Financial Corporation	20211028	3.04	3.13	3.02	3.03	226100	3.03	down	down	correct
PFSW.US	PFSweb Inc	20211028	13.23	13.23	12.86	13	36100	13	down	down	correct
PFTA.US	Portage Fintech Acquisition Corp	20211028	9.725	9.725	9.725	9.725	0	9.725
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20211028	9.99	10	9.975	10	7200	10	up	up	correct
PFX.US	Phenixfin Corporation	20211028	42.35	42.5	42.15	42.3	8042	42.3	down	down	correct
PFXNL.US	PhenixFIN Corporation	20211028	25.214	25.36	25.214	25.36	2000	24.9794	up	up	correct
PGC.US	Peapack	20211028	34.155	34.155	32.78	33.4	90093	33.3535	down	down	correct
PGEN.US	Precigen Inc	20211028	4.51	4.97	4.48	4.96	1353900	4.96	up	up	correct
PGNY.US	Progyny Inc	20211028	60.66	61.21	59.02	59.92	526500	59.92	down	down	correct
PGRW.US	Progress Acquisition Corp	20211028	9.77	9.8	9.77	9.8	6300	9.8	up	up	correct
PGRWU.US	Progress Acquisition Corp	20211028	10.01	10.02	10.01	10.02	7600	10.02	up	up	correct
PGRWW.US	Progress Acquisition Corp	20211028	0.54	0.585	0.52	0.5516	14938	0.5516	up	up	correct
PGSS.US	UN	20211028	10.01	10.01	10.01	10.01	1083	10.01
PHAR.US	Pharming Group NV	20211028	8.464	8.663	8.22	8.395	7200	8.395	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20211028	3.77	4.07	3.77	3.85	701500	3.85	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20211028	26.95	27.32	23.78	24.24	638900	24.24	down	down	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20211028	1.48	2.15	1.4	1.75	2509900	1.75	up	up	correct
PHIC.US	Population Health Investment Co. Inc	20211028	9.81	9.81	9.8	9.8	6200	9.8	down	up	incorrect
PHICU.US	Population Health Investment Co. Inc	20211028	10.18	10.18	10.18	10.18	400	10.18
PHICW.US	Population Health Investment Co. Inc	20211028	0.76	0.76	0.76	0.76	0	0.76
PHIO.US	Phio Pharmaceuticals Corp	20211028	1.62	1.65	1.6	1.65	165500	1.65	up	up	correct
PHIOW.US	Phio Pharmaceuticals Corp	20211028	0.101	0.101	0.1009	0.101	16400	0.101
PHUN.US	Phunware Inc	20211028	4.95	5.12	4.51	4.79	58883700	4.79	down	up	incorrect
PHUNW.US	Phunware Inc	20211028	2.92	3	2.7	2.8	382417	2.8	down	down	correct
PHVS.US	Pharvaris N.V	20211028	16.39	18	16.04	18	5700	18	up	down	incorrect
PI.US	Impinj Inc	20211028	60.81	71.83	59.5	71.01	926700	71.01	up	up	correct
PIIVX.US	PIIVX	20211028	46.1	46.1	46.1	46.1	0	46.1
PINC.US	Premier Inc	20211028	38.17	38.655	38.01	38.55	460614	38.3497	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20211028	4.57	4.76	4.54	4.69	678800	4.69	up	up	correct
PIXY.US	ShiftPixy Inc	20211028	1.32	1.32	1.25	1.3	782900	1.3	down	down	correct
PKBK.US	Parke Bancorp Inc	20211028	21.96	22.76	21.69	22.56	10359	22.56	up	up	correct
PKOH.US	Park	20211028	23.8	24.39	23.725	23.87	78245	23.7403	up	up	correct
PLAB.US	Photronics Inc	20211028	12.48	12.81	12.48	12.79	371100	12.79	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20211028	38.03	38.52	37.1	37.21	936200	37.21	down	down	correct
PLBC.US	Plumas Bancorp	20211028	37.69	37.69	37	37.23	3300	37.09	down	down	correct
PLBY.US	PLBY Group Inc	20211028	26.8	27.93	26.74	27.73	419300	27.73	up	up	correct
PLCE.US	The Children's Place Inc	20211028	83.99	85.91	83.51	83.96	291500	83.96	down	down	correct
PLIN.US	China Xiangtai Food Co. Ltd	20211028	1.01	1.03	0.99	0.99	47100	0.99	down	down	correct
PLL.US	Piedmont Lithium Inc	20211028	62.9	65.8	62.051	65.49	331600	65.49	up	up	correct
PLMI.US	Plum Acquisition Corp. I	20211028	9.73	9.73	9.71	9.71	1100	9.71	down	down	correct
PLMIU.US	Plum Acquisition Corp. I	20211028	9.91	9.91	9.81	9.9	508200	9.9	down	down	correct
PLMIW.US	Plum Acquisition Corp. I	20211028	0.79	0.8098	0.79	0.8002	2215	0.8002	up	up	correct
PLMR.US	Palomar Holdings Inc	20211028	85.16	88.6	85.16	88.47	64900	88.47	up	up	correct
PLPC.US	Preformed Line Products Company	20211028	67.893	68.95	67.78	68.75	2820	68.5302	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20211028	15.71	16.68	15.54	16.47	54117	16.47	up	up	correct
PLSE.US	Pulse Biosciences Inc	20211028	20.955	21.78	19.7	20.66	103900	20.66	down	down	correct
PLTK.US	Playtika Holding Corp	20211028	28.57	29.03	28.48	29.01	1168100	29.01	up	up	correct
PLUG.US	Plug Power Inc	20211028	34.82	38.45	34.61	37.11	49546200	37.11	up	up	correct
PLUS.US	ePlus inc	20211028	108.52	110.06	107.58	110.06	34279	55.03	up	down	incorrect
PLXP.US	PLx Pharma Inc	20211028	11.89	12.37	10.52	10.74	1086600	10.74	down	down	correct
PLXS.US	Plexus Corp	20211028	89.03	89.34	84.03	87.46	228600	87.46	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20211028	8.64	8.66	8.38	8.5	407500	8.5	down	down	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20211028	2.85	2.9	2.79	2.82	528500	2.82	down	down	correct
PMD.US	Psychemedics Corporation	20211028	8.28	8.335	8.27	8.2976	4816	8.2392	up	up	correct
PME.US	Pingtan Marine Enterprise Ltd	20211028	0.7	0.73	0.67	0.72	73800	0.72	up	up	correct
PMFLX.US	PMFLX	20211028	11.76	11.76	11.76	11.76	0	11.737
PMGM.US	Priveterra Acquisition Corp	20211028	9.78	9.78	9.78	9.78	0	9.78
PMGMU.US	Priveterra Acquisition Corp	20211028	9.86	9.86	9.86	9.86	300	9.86
PMGMW.US	Priveterra Acquisition Corp	20211028	0.536	0.6	0.536	0.578	5050	0.578	up	up	correct
PMIFX.US	PMIFX	20211028	9.67	9.67	9.67	9.67	0	9.4039
PMT.US	PC	20211028	25.24	25.3	25.22	25.27	19356	24.7538	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20211028	26.97	27.38	26.5	26.77	35400	26.77	down	up	incorrect
PMVP.US	PMV Pharmaceuticals Inc	20211028	23.965	24.19	23.4	23.65	238700	23.65	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20211028	9.66	9.66	9.4	9.4	1900	9.4	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20211028	95.76	97.55	95.76	97.53	301829	97.3561	up	down	incorrect
PNFPP.US	Pinnacle Financial Partners Inc	20211028	28.09	28.25	27.9	27.93	19700	27.5119	down	down	correct
PNNT.US	PennantPark Investment Corporation	20211028	6.79	6.8	6.7	6.8	261976	6.6789	up	down	incorrect
PNNTG.US	PNNTG	20211028	25.06	25.08	25.06	25.06	700	25.06
PNRG.US	PrimeEnergy Resources Corporation	20211028	68	68	68	68	700	68
PNT.US	POINT Biopharma Global Inc	20211028	7.625	8.1	7.625	7.98	55600	7.98	up	down	incorrect
PNTG.US	The Pennant Group Inc	20211028	24	25.21	23.89	24.9	86900	24.9	up	up	correct
POAI.US	Predictive Oncology Inc	20211028	1.25	1.29	1.25	1.25	495200	1.25
PODD.US	Insulet Corporation	20211028	299.92	310	298.18	309.99	337600	309.99	up	down	incorrect
POLA.US	Polar Power Inc	20211028	4.74	6.37	4.66	5.53	2499300	5.53	up	up	correct
PONO.US	Pono Capital Corp Class A Common Stock	20211028	9.96	9.97	9.96	9.96	24400	9.96
PONOU.US	Pono Capital Corp Unit	20211028	10.29	10.3	10.29	10.3	26700	10.3	up	up	correct
PONOW.US	Pono Capital Corp Warrant	20211028	0.4701	0.4701	0.4682	0.47	22700	0.47	down	down	correct
POOL.US	Pool Corporation	20211028	501	514.12	501	506.64	162587	505.8614	up	up	correct
POPM.US	PopMail.com Inc	20211028	0.12	0.12	0.12	0.12	0	0.12
POSH.US	Poshmark Inc	20211028	25.77	26.11	25.02	25.75	825700	25.75	down	down	correct
POW.US	Powered Brands	20211028	9.78	9.79	9.75	9.79	600	9.79	up	up	correct
POWI.US	Power Integrations Inc	20211028	100.66	107.1199	100.66	106.99	464336	106.8332	up	up	correct
POWL.US	Powell Industries Inc	20211028	25.6428	26.2314	25.6428	25.98	22014	25.7349	up	up	correct
POWRU.US	Powered Brands	20211028	9.99	10	9.99	10	600	10	up	up	correct
POWRW.US	Powered Brands	20211028	0.7	0.78	0.6501	0.6599	8700	0.6599	down	down	correct
POWW.US	AMMO Inc	20211028	6.02	6.1	5.96	6.06	1388000	6.06	up	up	correct
POWWP.US	AMMO Inc	20211028	26.25	26.59	26.12	26.573	12800	25.608	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20211028	42.28	43.21	42.19	42.51	299700	42.18	up	up	correct
PPBT.US	Purple Biotech Ltd	20211028	4.38	4.44	4.3	4.35	109800	4.35	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20211028	28.85	28.87	28.11	28.2	613900	28.2	down	down	correct
PPD.US	PPD Inc	20211028	47.34	47.34	47	47.19	1056400	47.19	down	down	correct
PPGH.US	Poema Global Holdings Corp	20211028	9.92	9.95	9.92	9.94	241716	9.94	up	up	correct
PPGHU.US	Poema Global Holdings Corp	20211028	10.6	10.6	10.6	10.6	1000	10.6
PPGHW.US	Poema Global Holdings Corp	20211028	1.2	1.2	1.18	1.19	182243	1.19	down	down	correct
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20211028	9.86	9.86	9.86	9.86	0	9.86
PPHPR.US	PHP Ventures Acquisition Corp. Rights	20211028	0.36	0.36	0.35	0.36	25200	0.36
PPHPU.US	PHP Ventures Acquisition Corp. Units	20211028	10.36	10.36	10.36	10.36	100	10.36
PPHPW.US	PHP Ventures Acquisition Corp. Warrants	20211028	0.45	0.45	0.45	0.45	111	0.45
PPIH.US	Perma	20211028	8.73	8.73	8.43	8.57	5100	8.57	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20211028	3.4	4.12	3.32	3.51	2112900	3.51	up	up	correct
PPTA.US	Midas Gold Corp.	20211028	4.86	4.89	4.78	4.89	44100	4.89	up	up	correct
PRAA.US	PRA Group Inc	20211028	41.66	42.8	41.41	42.69	132600	42.69	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20211028	21.8	22.97	21.016	21.61	155100	21.61	down	down	correct
PRBM.US	UN	20211028	10.17	10.2	10.16	10.175	28158	10.175	up	up	correct
PRCH.US	Porch Group Inc	20211028	18.61	20.64	18.1	19.82	3250900	19.82	up	down	incorrect
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20211028	41.01	43.05	41.01	42.29	103600	42.29	up	up	correct
PRDEX.US	PREDEX Funds	20211028	27.82	27.82	27.82	27.82	0	27.82
PRDO.US	Perdoceo Education Corporation	20211028	10.55	10.69	10.54	10.64	247000	10.64	up	up	correct
PRFT.US	Perficient Inc	20211028	121.78	128.27	121.61	124.79	1219100	124.79	up	up	correct
PRFX.US	PainReform Ltd	20211028	2.45	2.45	2.35	2.36	41300	2.36	down	down	correct
PRGS.US	Progress Software Corporation	20211028	50.02	50.545	49.72	49.86	300962	49.6838	down	down	correct
PRIM.US	Primoris Services Corporation	20211028	26.3	26.9	26.3	26.72	293769	26.6539	up	up	correct
PRIVX.US	Sharespost 100 Fund	20211028	45.66	45.66	45.66	45.66	0	45.66
PRLD.US	Prelude Therapeutics Incorporated	20211028	17.43	18.05	17.35	17.99	209800	17.99	up	up	correct
PRLVX.US	PRLVX	20211028	45.23	45.23	45.23	45.23	0	45.23
PROC.US	Procaps Group S.A. Ordinary Shares	20211028	9.96	10.173	9.92	10.02	91300	10.02	up	up	correct
PROCW.US	Procaps Group S.A. Warrants	20211028	1.09	1.1	1.05	1.1	25700	1.1	up	up	correct
PROF.US	Profound Medical Corp	20211028	13.45	13.815	13.26	13.45	37300	13.45
PROG.US	Progenity Inc	20211028	3.68	3.97	3.34	3.87	59771000	3.87	up	up	correct
PROV.US	Provident Financial Holdings Inc	20211028	16.85	17.0274	16.51	16.95	6234	16.8093	up	down	incorrect
PRPH.US	ProPhase Labs Inc	20211028	5.91	6.06	5.82	5.9	12200	5.9	down	down	correct
PRPL.US	Purple Innovation Inc	20211028	19.75	19.75	18.5	18.99	2287400	18.99	down	down	correct
PRPO.US	Precipio Inc	20211028	2.37	2.38	2.32	2.325	99200	2.325	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20211028	7.49	7.84	7.39	7.82	175000	7.82	up	up	correct
PRSR.US	Prospector Capital Corp	20211028	9.74	9.76	9.74	9.76	21400	9.76	up	down	incorrect
PRSRU.US	Prospector Capital Corp	20211028	9.93	9.98	9.93	9.97	5900	9.97	up	up	correct
PRSRW.US	Prospector Capital Corp	20211028	0.6999	0.75	0.641	0.6902	71679	0.6902	down	down	correct
PRTA.US	Prothena Corporation plc	20211028	54.78	57.11	54.78	56.57	288200	56.57	up	up	correct
PRTC.US	PureTech Health plc	20211028	48	48	48	48	100	48
PRTG.US	Portage Biotech Inc	20211028	19.49	20.449	19.28	20.21	38600	20.21	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20211028	5.06	5.38	5.018	5.33	110200	5.33	up	up	correct
PRTK.US	Paratek Pharmaceuticals Inc	20211028	5.03	5.14	4.93	5.03	163000	5.03
PRTS.US	CarParts.com Inc	20211028	14.85	15.28	14.83	15.2	729200	15.2	up	up	correct
PRVA.US	Privia Health Group Inc	20211028	23.71	24.99	23.34	24.92	369300	24.92	up	up	correct
PRVB.US	Provention Bio Inc	20211028	6.27	6.33	6.19	6.25	261800	6.25	down	down	correct
PSA.US	PQ	20211028	25.39	25.39	25.33	25.349	29639	25.349	down	up	incorrect
PSAG.US	Property Solutions Acquisition Corp. II	20211028	9.73	9.74	9.73	9.73	13700	9.73
PSAGU.US	Property Solutions Acquisition Corp. II	20211028	9.93	9.931	9.9	9.9	4000	9.9	down	down	correct
PSAGW.US	Property Solutions Acquisition Corp. II	20211028	0.68	0.75	0.68	0.75	2329	0.75	up	up	correct
PSEC.US	Prospect Capital Corporation	20211028	8.25	8.2899	8.2	8.26	1127968	8.1474	up	up	correct
PSHG.US	Performance Shipping Inc	20211028	5.23	5.5	5.21	5.44	13700	5.44	up	up	correct
PSMT.US	PriceSmart Inc	20211028	72.02	72.46	71.84	72.19	78400	72.19	up	up	correct
PSNL.US	Personalis Inc	20211028	18.63	19.93	18.51	19.88	246400	19.88	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20211028	18.87	18.87	18.87	18.87	0	18.87
PSTI.US	Pluristem Therapeutics Inc	20211028	2.74	2.75	2.47	2.67	164300	2.67	down	down	correct
PSTV.US	Plus Therapeutics Inc	20211028	1.73	1.83	1.73	1.82	297800	1.82	up	up	correct
PSTX.US	Poseida Therapeutics Inc	20211028	6.45	6.505	6.45	6.49	101758	6.49	up	up	correct
PT.US	Pintec Technology Holdings Limited	20211028	0.9	0.92	0.86	0.88	328900	0.88	down	down	correct
PTC.US	PTC Inc	20211028	125.49	128.64	124.6	126.87	873700	126.87	up	up	correct
PTCT.US	PTC Therapeutics Inc	20211028	35.48	36.49	34.85	36.44	393200	36.44	up	up	correct
PTDEX.US	PREDEX	20211028	27.97	27.97	27.97	27.97	0	27.97
PTE.US	PolarityTE Inc	20211028	0.535	0.5688	0.52	0.5668	1314026	0.5668	up	down	incorrect
PTEN.US	Patterson	20211028	8.845	9.23	8.74	9.09	4285824	9.0642	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20211028	32	33.12	31.52	32.37	662600	32.37	up	up	correct
PTIC.US	PropTech Investment Corporation II	20211028	9.79	9.79	9.76	9.79	216200	9.79
PTICU.US	PropTech Investment Corporation II	20211028	10.02	10.03	10.02	10.03	500	10.03	up	down	incorrect
PTICW.US	PropTech Investment Corporation II	20211028	0.78	0.78	0.78	0.78	0	0.78
PTIX.US	Protagenic Therapeutics Inc	20211028	1.81	1.87	1.79	1.8	275900	1.8	down	down	correct
PTIXW.US	Protagenic Therapeutics Inc	20211028	0.3401	0.4361	0.32	0.36	8331	0.36	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20211028	39.8	40	37.081	37.31	1526100	37.31	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20211028	24.49	24.71	24.39	24.69	22100	24.0932	up	up	correct
PTNR.US	Partner Communications Company Ltd	20211028	4.93	4.93	4.87	4.92	2400	4.92	down	up	incorrect
PTOC.US	Pine Technology Acquisition Corp	20211028	9.71	9.71	9.71	9.71	300	9.71
PTOCU.US	Pine Technology Acquisition Corp	20211028	9.98	9.98	9.98	9.98	0	9.98
PTOCW.US	Pine Technology Acquisition Corp	20211028	0.6899	0.7601	0.6	0.6902	5009	0.6902	up	up	correct
PTON.US	Peloton Interactive Inc	20211028	88.78	90.67	88.53	90.31	5461700	90.31	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20211028	1.78	1.83	1.66	1.71	155800	1.71	down	down	correct
PTRA.US	Proterra Inc	20211028	10.235	11.455	10.01	11.28	3464000	11.28	up	up	correct
PTRS.US	Partners Bancorp	20211028	8.69	8.8158	8.69	8.71	3872	8.6873	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20211028	58.88	63.87	58.88	63.15	42900	63.15	up	up	correct
PTVE.US	Pactiv Evergreen Inc	20211028	13.16	13.6	13.14	13.56	52500	13.4575	up	up	correct
PUBM.US	PubMatic Inc	20211028	27.65	28.959	27.53	28.65	468700	28.65	up	up	correct
PUCK.US	Goal Acquisitions Corp	20211028	9.74	9.75	9.73	9.75	9400	9.75	up	down	incorrect
PUCKU.US	Goal Acquisitions Corp	20211028	10.395	10.395	10.37	10.37	600	10.37	down	down	correct
PUCKW.US	Goal Acquisitions Corp	20211028	0.72	0.72	0.6403	0.688	16898	0.688	down	down	correct
PULM.US	Pulmatrix Inc	20211028	0.79	1.04	0.751	1	5609900	1	up	up	correct
PUYI.US	Puyi Inc	20211028	5.86	6.12	5.86	6.12	52600	6.12	up	down	incorrect
PVAC.US	Penn Virginia Corporation	20211028	32	33.0038	31.75	32.77	187095	32.77	up	down	incorrect
PVBC.US	Provident Bancorp Inc	20211028	17.22	17.89	17.22	17.68	20980	17.6444	up	up	correct
PWDEX.US	PREDEX	20211028	27.97	27.97	27.97	27.97	0	27.97
PWFL.US	PowerFleet Inc	20211028	6.6	6.7	6.55	6.67	56000	6.67	up	up	correct
PWOD.US	Penns Woods Bancorp Inc	20211028	23.76	23.82	23.75	23.76	14230	23.4436
PWP.US	Perella Weinberg Partners	20211028	13.33	13.97	13.27	13.88	334900	13.798	up	up	correct
PWPPW.US	Perella Weinberg Partners	20211028	3.4	3.95	3.4	3.95	82175	3.95	up	up	correct
PXLW.US	Pixelworks Inc	20211028	4.1	4.13	3.93	4.11	564500	4.11	up	up	correct
PXS.US	Pyxis Tankers Inc	20211028	0.79	0.84	0.786	0.833	948300	0.833	up	up	correct
PXSAP.US	Pyxis Tankers Inc	20211028	17.18	17.18	17.18	17.18	0	16.8064
PXSAW.US	Pyxis Tankers Inc	20211028	0.2612	0.2612	0.2612	0.2612	250	0.2612
PYCR.US	Paycor HCM Inc. Common Stock	20211028	32.54	33.12	32.13	32.55	238500	32.55	up	up	correct
PYPD.US	PolyPid Ltd	20211028	7.29	7.299	7.05	7.05	35000	7.05	down	down	correct
PYPL.US	PayPal Holdings Inc	20211028	237	237.94	232.78	236.83	14288300	236.83	down	down	correct
PYR.US	PyroGenesis Canada Inc	20211028	3.62	4.1	3.51	3.79	992300	3.79	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20211028	12.99	13.54	12.51	13.3	289700	13.3	up	up	correct
PZZA.US	Papa John's International Inc	20211028	119.77	121.96	119.57	121.69	348241	121.368	up	up	correct
QADA.US	QAD Inc	20211028	87.8	87.86	87.6	87.6	161600	87.6	down	up	incorrect
QADB.US	QAD Inc	20211028	87.57	87.57	87.57	87.57	1142	87.57
QCOM.US	QUALCOMM Incorporated	20211028	131.99	133.83	131.87	133.69	5016737	133.1865	up	up	correct
QCRH.US	QCR Holdings Inc	20211028	52.05	53.67	52.04	53.12	83430	53.0616	up	up	correct
QDEL.US	Quidel Corporation	20211028	132.9	136	131.7	132.66	273500	132.66	down	down	correct
QFIN.US	360 DigiTech Inc	20211028	21.11	21.58	20.3	21.42	1035215	21.1308	up	down	incorrect
QH.US	Quhuo Limited	20211028	2.16	2.16	2.02	2.11	52100	2.11	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20211028	5.52	5.6	5.44	5.49	53100	5.49	down	down	correct
QIWI.US	QIWI plc	20211028	9.05	9.1	8.89	8.96	284867	8.6452	down	down	correct
QK.US	Q&K International Group Limited	20211028	0.848	0.92	0.848	0.887	84000	0.887	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20211028	1.16	1.17	1.12	1.15	164600	1.15	down	down	correct
QLI.US	Qilian International Holding Group Limited	20211028	3.67	3.78	3.67	3.78	9200	3.78	up	down	incorrect
QLYS.US	Qualys Inc	20211028	117.86	121	117.86	120.06	280500	120.06	up	up	correct
QMCO.US	Quantum Corporation	20211028	5.37	5.64	5.37	5.61	115800	5.61	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20211028	13.12	13.37	13.1	13.17	17400	13.17	up	up	correct
QNST.US	QuinStreet Inc	20211028	14.13	14.35	13.94	14.13	567500	14.13
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20211028	29.76	29.99	29.72	29.93	88886	29.487	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20211028	5.9	6.21	5.9	6.05	17700	6.05	up	up	correct
QRTEA.US	Qurate Retail Inc	20211028	9.94	10.3	9.79	10.28	3211658	9.0361	up	up	correct
QRTEB.US	Qurate Retail Inc	20211028	10.02	10.02	10.02	10.02	102	8.8764
QRTEP.US	Qurate Retail Inc	20211028	109.4	109.515	108.77	109.11	12200	107.0592	down	down	correct
QRVO.US	Qorvo Inc	20211028	166.4	168.99	166.24	168.93	718400	168.93	up	up	correct
QS.US	WT	20211028	23.73	25.72	23.4613	25.4	11482029	25.4	up	up	correct
QSI.US	Quantum	20211028	7.9	8.08	7.74	8.03	645200	8.03	up	up	correct
QSIAW.US	Quantum	20211028	2.01	2.01	1.9	1.93	21773	1.93	down	down	correct
QTNT.US	Quotient Limited	20211028	2.24	2.38	2.22	2.33	551900	2.33	up	up	correct
QTRX.US	Quanterix Corporation	20211028	48.41	50.63	48.41	50.17	87800	50.17	up	up	correct
QTT.US	Qutoutiao Inc	20211028	1.03	1.04	1	1.01	739527	10.1	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20211028	5.46	6.55	5.3	6.36	1218800	6.36	up	up	correct
QUIK.US	QuickLogic Corporation	20211028	5.89	6.2	5.76	6.2	33300	6.2	up	up	correct
QUMU.US	Qumu Corporation	20211028	2.25	2.3	2.08	2.11	197400	2.11	down	down	correct
QURE.US	uniQure N.V	20211028	29.21	30.71	29.11	30.65	494500	30.65	up	down	incorrect
RACB.US	Research Alliance Corp. II	20211028	9.85	9.85	9.85	9.85	0	9.85
RADA.US	RADA Electronic Industries Ltd	20211028	10.18	10.31	10.09	10.16	177000	10.16	down	down	correct
RADI.US	Radius Global Infrastructure Inc	20211028	17.265	17.4	17.05	17.32	337900	17.32	up	up	correct
RAIL.US	FreightCar America Inc	20211028	4.25	4.74	4.2	4.35	978400	4.35	up	up	correct
RAIN.US	Rain Therapeutics Inc	20211028	14.74	15.61	14.35	15.47	38800	15.47	up	up	correct
RAM.US	Aries I Acquisition Corp	20211028	9.96	9.99	9.96	9.97	24000	9.97	up	up	correct
RAMMU.US	Aries I Acquisition Corporation	20211028	10.55	10.55	10.338	10.34	2000	10.34	down	down	correct
RAMMW.US	Aries I Acquisition Corporation Warrant	20211028	0.7499	0.8125	0.74	0.8125	32858	0.8125	up	down	incorrect
RAND.US	Rand Capital Corporation	20211028	15.31	15.31	15.31	15.31	117	15.31
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20211028	23.34	26.45	22.97	25.54	171400	25.54	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20211028	32.51	33.315	31.03	32.78	213000	32.78	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20211028	81.59	84.97	81.11	84.77	417400	84.77	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20211028	1.25	1.26	1.24	1.25	135400	1.25
RAVN.US	Raven Industries Inc	20211028	57.8	57.85	57.72	57.81	60000	57.81	up	up	correct
RBB.US	RBB Bancorp	20211028	25.39	26.06	25.15	25.46	20000	25.33	up	up	correct
RBBN.US	Ribbon Communications Inc	20211028	5.43	5.6	5.11	5.32	1508300	5.32	down	up	incorrect
RBCAA.US	Republic Bancorp Inc	20211028	53.16	54.33	53.16	53.85	16953	53.5383	up	down	incorrect
RBCN.US	Rubicon Technology Inc	20211028	9.75	9.75	9.75	9.75	800	9.75
RBKB.US	Rhinebeck Bancorp Inc	20211028	10.88	10.88	10.77	10.77	600	10.77	down	down	correct
RBNC.US	Reliant Bancorp Inc	20211028	33.77	34.21	33.7	33.82	32200	33.82	up	up	correct
RCAT.US	Red Cat Holdings Inc	20211028	2.86	2.86	2.75	2.79	636700	2.79	down	down	correct
RCEL.US	AVITA Medical Inc	20211028	17.04	17.24	16.53	16.57	182300	16.57	down	up	incorrect
RCHG.US	Recharge Acquisition Corp	20211028	9.87	9.87	9.87	9.87	600	9.87
RCHGU.US	Recharge Acquisition Corp	20211028	10.16	10.16	10.16	10.16	0	10.16
RCHGW.US	Recharge Acquisition Corp	20211028	0.645	0.6495	0.604	0.64	12013	0.64	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20211028	11.08	11.08	11.08	11.08	0	10.9
RCICX.US	Resource Credit Income Fund Class C	20211028	11.2	11.2	11.2	11.2	0	11.0397
RCII.US	Rent	20211028	53.55	54.04	52.62	53.59	463595	53.2286	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20211028	11.1	11.1	11.1	11.1	0	10.92
RCILX.US	RCILX	20211028	11.07	11.07	11.07	11.07	0	10.9
RCIWX.US	Resource Credit Income Fund Class W Shar	20211028	11.07	11.07	11.07	11.07	0	10.9
RCKT.US	Rocket Pharmaceuticals Inc	20211028	28.98	30.21	28.675	30.09	272800	30.09	up	up	correct
RCKY.US	Rocky Brands Inc	20211028	52.84	53.86	52.25	53.53	47672	53.2965	up	up	correct
RCLF.US	Rosecliff Acquisition Corp I	20211028	9.72	9.74	9.71	9.72	74400	9.72
RCLFU.US	Rosecliff Acquisition Corp I	20211028	9.975	9.975	9.9	9.9	6900	9.9	down	down	correct
RCLFW.US	Rosecliff Acquisition Corp I	20211028	0.6214	0.6214	0.6214	0.6214	49	0.6214
RCM.US	R1 RCM Inc	20211028	21.39	21.65	21.2	21.47	462600	21.47	up	up	correct
RCMT.US	RCM Technologies Inc	20211028	5.9	6.08	5.83	6.01	49300	6.01	up	up	correct
RCON.US	Recon Technology Ltd	20211028	2.39	2.41	2.32	2.38	1036300	2.38	down	up	incorrect
RCRT.US	Recruiter.com Group Inc. Common Stock	20211028	3.1	3.22	2.84	2.96	67500	2.96	down	down	correct
RCRTW.US	Recruiter.com Group Inc. Warrant	20211028	1.16	1.1699	1.05	1.1699	1242	1.1699	up	up	correct
RDBX.US	Redbox Entertainment Inc	20211028	15	17	13.9	14.41	1413500	14.41	down	up	incorrect
RDBXW.US	Redbox Entertainment Inc	20211028	2.32	2.7	2.18	2.338	617643	2.338	up	up	correct
RDCM.US	RADCOM Ltd	20211028	11.35	11.56	11.18	11.56	39300	11.56	up	down	incorrect
RDFN.US	Redfin Corporation	20211028	50.85	52.798	50.51	52.38	703300	52.38	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20211028	5.37	5.57	5.25	5.4	484400	5.4	up	up	correct
RDI.US	Reading International Inc	20211028	4.9	5.07	4.89	5.04	14200	5.04	up	up	correct
RDIB.US	Reading International Inc	20211028	28.95	29	27.68	28.95	28734	28.95
RDNT.US	RadNet Inc	20211028	30.33	31.32	29.85	30.99	258500	30.99	up	up	correct
RDUS.US	Radius Health Inc	20211028	22.08	22.45	21.75	22.31	670600	22.31	up	down	incorrect
RDVT.US	Red Violet Inc	20211028	32.01	32.6	31.57	32.59	53100	32.59	up	down	incorrect
RDWR.US	Radware Ltd	20211028	35.03	35.16	34.74	34.77	133000	34.77	down	down	correct
REAL.US	The RealReal Inc	20211028	12.84	13.36	12.59	13.19	1893200	13.19	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20211028	1.95	2.05	1.93	1.94	220600	1.94	down	down	correct
REDU.US	RISE Education Cayman Ltd	20211028	1.01	1.095	0.86	0.876	6747100	0.876	down	down	correct
REE.US	REE Automotive Ltd.	20211028	4.02	4.3	4	4.17	1031900	4.17	up	up	correct
REEAW.US	REE Automotive Equity Warrant	20211028	0.77	0.77	0.71	0.721	12500	0.721	down	down	correct
REED.US	Reed's Inc	20211028	0.61	0.67	0.61	0.63	1664900	0.63	up	up	correct
REFR.US	Research Frontiers Incorporated	20211028	2.29	2.4	2.29	2.39	39800	2.39	up	up	correct
REG.US	Regency Centers Corporation	20211028	70.75	70.95	69.57	70.88	757132	70.2635	up	up	correct
REGI.US	Renewable Energy Group Inc	20211028	56.95	61.66	56.95	61.53	1137000	61.53	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20211028	590.18	625.72	589.13	625.19	1111400	625.19	up	up	correct
REKR.US	Rekor Systems Inc	20211028	12.91	13.01	12.34	12.84	605300	12.84	down	down	correct
RELI.US	Reliance Global Group Inc	20211028	2.53	2.6	2.42	2.45	28000	2.45	down	up	incorrect
RELIW.US	Reliance Global Group Inc	20211028	0.4307	0.4307	0.3928	0.3928	63	0.3928	down	up	incorrect
RELL.US	Richardson Electronics Ltd	20211028	10.79	11.08	10.6	10.8	42083	10.746	up	down	incorrect
RELY.US	Remitly Global Inc. Common Stock	20211028	32.62	33.54	31.71	31.99	638600	31.99	down	down	correct
REPH.US	Recro Pharma Inc	20211028	1.9	2.02	1.9	2.01	411500	2.01	up	up	correct
REPL.US	Replimune Group Inc	20211028	28.69	29.99	28.69	29.95	164300	29.95	up	up	correct
RESN.US	Resonant Inc	20211028	2.16	2.26	2.16	2.25	463900	2.25	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20211028	96.3	100.13	96	96.33	180700	96.33	up	up	correct
RETO.US	ReTo Eco	20211028	0.89	1.13	0.85	1.08	1545200	1.08	up	up	correct
REVE.US	Alpine Acquisition Corporation Common Stock	20211028	9.97	9.97	9.95	9.96	3500	9.96	down	up	incorrect
REVEU.US	Alpine Acquisition Corp Unit	20211028	10.15	10.16	10.15	10.16	3300	10.16	up	up	correct
REVEW.US	Alpine Acquisition Corporation Warrant	20211028	0.45	0.49	0.45	0.46	3305	0.46	up	up	correct
REVH.US	Revolution Healthcare Acquisition Corp	20211028	9.775	9.79	9.76	9.79	3900	9.79	up	up	correct
REVHU.US	Revolution Healthcare Acquisition Corp	20211028	9.935	9.96	9.935	9.96	1100	9.96	up	up	correct
REVHW.US	Revolution Healthcare Acquisition Corp	20211028	0.8199	0.8299	0.81	0.825	27146	0.825	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20211028	27.08	27.36	27.03	27.12	243800	26.9105	up	up	correct
RFIL.US	RF Industries Ltd	20211028	7.76	7.97	7.63	7.77	3900	7.77	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20211028	13.71	14.2	13.49	13.8	18900	13.8	up	up	correct
RGCO.US	RGC Resources Inc	20211028	22.24	22.39	21.95	22.17	5200	22.17	down	up	incorrect
RGEN.US	Repligen Corporation	20211028	269.25	291	268	290.02	551600	290.02	up	down	incorrect
RGLD.US	Royal Gold Inc	20211028	101.06	102.5	100.38	101.64	408000	101.64	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20211028	0.46	0.47	0.45	0.46	2093200	0.46
RGNX.US	REGENXBIO Inc	20211028	35.54	36.58	35.15	36.53	281600	36.53	up	up	correct
RGP.US	Resources Connection Inc	20211028	17.45	17.75	17.31	17.53	235300	17.3993	up	up	correct
RIBT.US	RiceBran Technologies	20211028	0.62	0.62	0.55	0.58	1998400	0.58	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20211028	67.27	68.4	66.54	67.1	25634	67.0567	down	up	incorrect
RICO.US	Agrico Acquisition Corp. Class A Ordinary Shares	20211028	10.03	10.03	10.03	10.03	0	10.03
RICOU.US	Agrico Acquisition Corp. Unit	20211028	10.287	10.287	10.287	10.287	0	10.287
RICOW.US	Agrico Acquisition Corp. Warrant	20211028	0.5014	0.5014	0.4801	0.5004	20778	0.5004	down	down	correct
RIDE.US	Lordstown Motors Corp	20211028	4.836	5.325	4.82	5.16	9420200	5.16	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20211028	3.27	3.31	3.25	3.3	608100	3.3	up	down	incorrect
RILY.US	B. Riley Financial Inc	20211028	62.21	65.29	62.21	64.99	207021	64.1897	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20211028	26.5	26.75	26.422	26.74	3400	26.74	up	up	correct
RILYM.US	RILYM	20211028	26.04	26.04	25.78	25.95	4400	25.95	down	down	correct
RILYN.US	B. Riley Financial Inc	20211028	26.3	26.4	26.3	26.37	2900	26.37	up	up	correct
RILYP.US	B. Riley Financial Inc	20211028	26.79	26.88	26.79	26.795	2800	26.795	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20211028	25.92	25.93	25.835	25.85	1700	25.85	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20211028	25	25.049	24.972	24.99	94100	24.99	down	down	correct
RIOT.US	Riot Blockchain Inc	20211028	27.52	28.01	26.32	27.54	8482600	27.54	up	down	incorrect
RIVE.US	Riverview Financial Corporation	20211028	13.02	13.24	12.82	13.2	4200	13.2	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20211028	2.04	2.087	1.95	1.99	550000	1.99	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20211028	12.97	13.55	12.665	13.37	2080800	13.37	up	up	correct
RKLBW.US	Rocket Lab USA Equity Warrant	20211028	4.07	4.46	4.07	4.45	107962	4.45	up	up	correct
RLAY.US	Relay Therapeutics Inc	20211028	30.56	33.19	30.02	32.99	592300	32.99	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20211028	23.01	23.63	22.8458	23.39	45805	23.39	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20211028	16.94	17.65	16.26	16.82	35200	16.82	down	up	incorrect
RMBI.US	Richmond Mutual Bancorporation Inc	20211028	15.9	15.9	15.637	15.72	3500	15.6515	down	down	correct
RMBL.US	RumbleON Inc	20211028	38.66	39.59	38.135	39.5	76400	39.5	up	down	incorrect
RMBS.US	Rambus Inc	20211028	23.13	23.69	23.06	23.21	377800	23.21	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20211028	8.65	8.71	8.38	8.38	6800	8.38	down	down	correct
RMGC.US	RMG Acquisition Corp. III	20211028	9.742	9.742	9.74	9.74	500	9.74	down	down	correct
RMGCU.US	RMG Acquisition Corp. III	20211028	9.95	9.95	9.95	9.95	0	9.95
RMNI.US	Rimini Street Inc	20211028	10.1	10.31	10.1	10.28	195900	10.28	up	up	correct
RMR.US	The RMR Group Inc	20211028	34.93	35.71	34.67	35.64	37100	35.64	up	up	correct
RMRM.US	RMR Mortgage Trust	20211028	10.3499	10.4	10.31	10.4	44146	10.4	up	down	incorrect
RMTI.US	Rockwell Medical Inc	20211028	0.52	0.55	0.52	0.53	339300	0.53	up	down	incorrect
RNA.US	Avidity Biosciences Inc	20211028	22.12	23.01	21.75	22.56	216182	22.56	up	down	incorrect
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20211028	2.73	2.95	2.652	2.95	172900	2.95	up	up	correct
RNDB.US	Randolph Bancorp Inc	20211028	22.8	23.55	22.8	23	6081	22.8678	up	down	incorrect
RNERU.US	Mount Rainier Acquisition Corp. Unit	20211028	10.17	10.175	10.15	10.15	57000	10.15	down	up	incorrect
RNLX.US	Renalytix Plc	20211028	24.73	24.88	24.05	24.45	34400	24.45	down	down	correct
RNST.US	Renasant Corporation	20211028	37.31	38.66	37.31	38.2	159505	37.9676	up	up	correct
RNW.US	Renew Energy Global PLC	20211028	9.47	9.93	9.3	9.9	1480400	9.9	up	up	correct
RNWK.US	RealNetworks Inc	20211028	1.52	1.52	1.47	1.5	235200	1.5	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20211028	1.81	2.14	1.81	2.1	207400	2.1	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20211028	5.26	5.44	5.07	5.17	61100	5.17	down	down	correct
ROAD.US	Construction Partners Inc	20211028	34.53	35.4	34.51	35.22	125200	35.22	up	up	correct
ROCC.US	Ranger Oil Corporation	20211028	32	33.004	31.75	32.77	187100	32.77	up	up	correct
ROCG.US	Roth CH Acquisition IV Co. Common Stock	20211028	9.86	9.89	9.86	9.89	120800	9.89	up	up	correct
ROCGU.US	Roth CH Acquisition IV Co. Unit	20211028	10.15	10.2	10.15	10.2	113500	10.2	up	up	correct
ROCGW.US	Roth CH Acquisition IV Co. Warrant	20211028	0.66	0.67	0.65	0.67	114319	0.67	up	up	correct
ROCK.US	Gibraltar Industries Inc	20211028	64.24	66.11	63.57	64.63	185700	64.63	up	up	correct
ROCR.US	Roth CH Acquisition III Co	20211028	9.94	9.94	9.94	9.94	29200	9.94
ROCRU.US	Roth CH Acquisition III Co	20211028	10.13	10.13	10.13	10.13	0	10.13
ROCRW.US	Roth CH Acquisition III Co	20211028	1.3	1.34	1.3	1.34	200	1.34	up	down	incorrect
ROIC.US	Retail Opportunity Investments Corp	20211028	17.87	17.97	17.75	17.93	1058841	17.7607	up	down	incorrect
ROIV.US	Roivant Sciences Ltd. Common Shares	20211028	7.51	8	7.4	7.96	286500	7.96	up	up	correct
ROIVW.US	Roivant Sciences Ltd. Warrant	20211028	1.25	1.47	1.23	1.41	328103	1.41	up	up	correct
ROKU.US	Roku Inc	20211028	317.31	323.22	314.5	320.56	1709200	320.56	up	up	correct
ROLL.US	RBC Bearings Incorporated	20211028	223.48	228.89	221.73	228.51	68800	228.51	up	up	correct
ROLLP.US	RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock	20211028	116.23	117.12	116.03	117.09	2500	115.3989	up	up	correct
ROOT.US	Root Inc	20211028	4.87	4.92	4.72	4.82	4073931	4.82	down	up	incorrect
ROST.US	Ross Stores Inc	20211028	111.47	113.71	110.83	112.97	3301509	112.6778	up	up	correct
ROVR.US	Rover Group Inc	20211028	12.02	12.28	11.8	12.05	224400	12.05	up	up	correct
ROVRW.US	Rover Group Inc	20211028	3.3	3.37	3.23	3.285	19900	3.285	down	down	correct
RPAY.US	Repay Holdings Corporation	20211028	21.49	21.71	20.39	20.48	975800	20.48	down	down	correct
RPD.US	Rapid7 Inc	20211028	126.54	129.696	126.54	128.51	283300	128.51	up	up	correct
RPHM.US	Reneo Pharmaceuticals Inc	20211028	6.57	7.17	6.51	6.51	5900	6.51	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20211028	19.65	20	19	19.9	52400	19.9	up	up	correct
RPRX.US	Royalty Pharma plc	20211028	37.35	38.259	36.83	38.2	2624435	38.0471	up	up	correct
RPTX.US	Repare Therapeutics Inc	20211028	22.66	25.23	22.5	24.89	905400	24.89	up	up	correct
RRBI.US	Red River Bancshares Inc	20211028	53.17	53.9	52.99	53.69	6600	53.6199	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20211028	20.02	20.35	19.9	19.98	129600	19.98	down	up	incorrect
RRR.US	Red Rock Resorts Inc	20211028	55.71	55.7988	54.33	54.76	460535	51.5204	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20211028	2.66	2.72	2.62	2.72	576400	2.72	up	down	incorrect
RSSS.US	Research Solutions Inc	20211028	2.64	2.64	2.47	2.52	37200	2.52	down	up	incorrect
RSVR.US	Reservoir Media Inc	20211028	8.67	8.87	8.5	8.59	162600	8.59	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20211028	1.831	1.86	1.81	1.81	12800	1.81	down	down	correct
RTLR.US	Rattler Midstream LP	20211028	12.3	12.31	11.93	12.18	249100	11.9195	down	up	incorrect
RTPY.US	Reinvent Technology Partners Y	20211028	9.98	10	9.92	9.98	731600	9.98
RTPYU.US	Reinvent Technology Partners Y	20211028	10.11	10.24	10.11	10.23	32000	10.23	up	up	correct
RTPYW.US	Reinvent Technology Partners Y	20211028	1.88	1.97	1.8	1.93	65961	1.93	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20211028	14.43	14.64	13.7	14.57	539024	14.57	up	up	correct
RUN.US	Sunrun Inc	20211028	54.2	56.5	52.92	56.02	6105200	56.02	up	up	correct
RUSHA.US	Rush Enterprises Inc	20211028	52.26	52.81	51.63	51.89	191536	51.7056	down	up	incorrect
RUSHB.US	Rush Enterprises Inc	20211028	49.98	51.2499	49.72	50.79	13286	50.6104	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20211028	18.88	19.18	18.74	18.91	414900	18.91	up	up	correct
RVAC.US	Riverview Acquisition Corp. Class A Common Stock	20211028	9.71	9.74	9.7	9.7	24800	9.7	down	up	incorrect
RVACU.US	Riverview Acquisition Corp. Unit	20211028	9.98	9.98	9.95	9.95	16400	9.95	down	down	correct
RVACW.US	Riverview Acquisition Corp. Warrant	20211028	0.516	0.516	0.515	0.515	7834	0.515	down	down	correct
RVMD.US	Revolution Medicines Inc	20211028	28	30.33	27.53	29.75	1184000	29.75	up	down	incorrect
RVNC.US	Revance Therapeutics Inc	20211028	13.6	14	13.15	13.76	1680600	13.76	up	down	incorrect
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20211028	3.39	3.68	3.39	3.56	36500	3.56	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20211028	0.399	0.399	0.3626	0.3701	6730	0.3701	down	down	correct
RVSB.US	Riverview Bancorp Inc	20211028	7.28	7.34	7.2	7.31	28385	7.31	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20211028	12.65	12.99	12.375	12.48	626839	12.2337	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20211028	1.25	1.32	1.22	1.32	2027400	1.32	up	down	incorrect
RXDX.US	Prometheus Biosciences Inc	20211028	29.29	29.97	29.01	29.08	140571	29.08	down	down	correct
RXRA.US	RXR Acquisition Corp	20211028	9.74	9.77	9.74	9.77	1800	9.77	up	up	correct
RXRAU.US	RXR Acquisition Corp	20211028	9.9	9.93	9.845	9.9	36200	9.9
RXRAW.US	RXR Acquisition Corp	20211028	0.7503	0.7651	0.7503	0.7651	913	0.7651	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20211028	18.98	19.41	18.48	19.36	795300	19.36	up	down	incorrect
RXST.US	RxSight Inc. Common Stock	20211028	12.09	12.325	11.79	12.11	37700	12.11	up	up	correct
RXT.US	Rackspace Technology Inc	20211028	13.93	14.09	13.45	13.47	1253249	13.47	down	up	incorrect
RYAAY.US	Ryanair Holdings plc	20211028	110.29	111.15	109.54	110.67	197900	110.67	up	down	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20211028	11.64	12.09	11.6	11.94	251900	11.94	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20211028	28.69	28.81	28.6	28.66	16575	28.2982	down	down	correct
RZLT.US	Rezolute Inc	20211028	6.45	6.56	6.325	6.5	199900	6.5	up	down	incorrect
SABR.US	Sabre Corporation	20211028	10.48	10.54	10.21	10.43	5540900	10.43	down	down	correct
SABRP.US	Sabre Corporation	20211028	134.95	134.95	134.75	134.75	160900	133.0282	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20211028	8.12	8.97	7.65	8.17	347100	8.17	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20211028	1.36	1.36	1.1	1.21	108631	1.21	down	down	correct
SAFM.US	Sanderson Farms Inc	20211028	188.36	189.74	187.86	188.98	80500	188.98	up	up	correct
SAFT.US	Safety Insurance Group Inc	20211028	78.72	81.18	78.72	79.26	35241	78.3443	up	down	incorrect
SAGE.US	Sage Therapeutics Inc	20211028	40.27	41.18	39.52	41.16	589000	41.16	up	down	incorrect
SAIA.US	Saia Inc	20211028	296.8	316.99	291.5	311.86	613900	311.86	up	up	correct
SAL.US	Salisbury Bancorp Inc	20211028	52.213	52.63	52.2	52.63	1764	52.3305	up	up	correct
SALM.US	Salem Media Group Inc	20211028	4.04	4.54	3.96	4.21	3590000	4.21	up	up	correct
SAMAU.US	Schultze Special Purpose Acquisition Corp. II	20211028	9.95	9.98	9.95	9.97	5551	9.97	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20211028	15.9	16.17	15.6	15.62	12037	15.4584	down	up	incorrect
SANA.US	Sana Biotechnology Inc	20211028	20.51	21.4394	20.36	21.24	293489	21.24	up	up	correct
SANBU.US	Sanaby Health Acquisition Corp. I Unit	20211028	10.09	10.1	10.08	10.1	18900	10.1	up	up	correct
SANM.US	Sanmina Corporation	20211028	37.68	38.05	37.15	37.65	298300	37.65	down	down	correct
SANW.US	S&W Seed Company	20211028	3.54	4.14	3.53	3.91	89800	3.91	up	down	incorrect
SASR.US	Sandy Spring Bancorp Inc	20211028	46.44	47.56	46.44	47.14	126264	46.8436	up	up	correct
SATS.US	EchoStar Corporation	20211028	23.15	23.49	23.06	23.35	377000	23.35	up	up	correct
SAVA.US	Cassava Sciences Inc	20211028	44.91	46.02	43.72	44.46	2166000	44.46	down	down	correct
SBAC.US	SBA Communications Corporation	20211028	347.71	353.39	347.43	353.02	393383	352.4306	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20211028	36.12	37.19	36.12	37.11	208920	36.9657	up	up	correct
SBEA.US	SilverBox Engaged Merger Corp I	20211028	9.79	9.82	9.762	9.8	159800	9.8	up	up	correct
SBEAU.US	SilverBox Engaged Merger Corp I	20211028	10.15	10.15	10.02	10.05	17100	10.05	down	down	correct
SBEAW.US	SilverBox Engaged Merger Corp I	20211028	0.81	0.85	0.81	0.8487	96910	0.8487	up	up	correct
SBET.US	Sharplink Gaming Ltd	20211028	3.69	3.71	3.56	3.62	305700	3.62	down	up	incorrect
SBFG.US	SB Financial Group Inc	20211028	18.32	18.53	18.32	18.53	5875	18.4194	up	down	incorrect
SBGI.US	Sinclair Broadcast Group Inc	20211028	26.84	27.6	26.5235	26.63	477311	26.4023	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20211028	20.34	20.73	20.0814	20.64	1337692	19.5403	up	up	correct
SBNY.US	Signature Bank	20211028	296.01	301.48	292.4	300.8	682100	300.8	up	up	correct
SBNYP.US	Signature Bank	20211028	26.19	26.2	25.9	26.02	93400	25.7043	down	up	incorrect
SBRA.US	Sabra Health Care REIT Inc	20211028	14.84	15.04	14.785	14.9	1807995	14.5969	up	down	incorrect
SBSI.US	Southside Bancshares Inc	20211028	41.6	41.94	40.6893	41.44	87712	41.0729	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20211028	5.23	5.27	5.185	5.22	7100	5.22	down	up	incorrect
SBTX.US	Silverback Therapeutics Inc	20211028	8.6	8.92	8.4	8.84	283600	8.84	up	up	correct
SBUX.US	Starbucks Corporation	20211028	113.74	114.6	112.46	113.2	7697552	112.714	down	down	correct
SCAQ.US	Stratim Cloud Acquisition Corp	20211028	9.74	9.74	9.74	9.74	0	9.74
SCAQU.US	Stratim Cloud Acquisition Corp	20211028	9.92	9.93	9.85	9.92	50700	9.92
SCAQW.US	Stratim Cloud Acquisition Corp	20211028	0.61	0.6363	0.6001	0.6363	17304	0.6363	up	up	correct
SCHL.US	Scholastic Corporation	20211028	35.49	36.04	35.49	35.99	75200	35.99	up	down	incorrect
SCHN.US	Schnitzer Steel Industries Inc	20211028	54.04	54.54	53.42	53.85	123804	53.6588	down	down	correct
SCKT.US	Socket Mobile Inc	20211028	6.29	6.5	6.21	6.33	83500	6.33	up	down	incorrect
SCLE.US	Broadscale Acquisition Corp	20211028	9.72	9.72	9.72	9.72	300	9.72
SCLEU.US	Broadscale Acquisition Corp	20211028	9.91	9.955	9.9	9.95	1500	9.95	up	up	correct
SCLEW.US	Broadscale Acquisition Corp	20211028	0.9046	0.9046	0.8201	0.8799	4320	0.8799	down	down	correct
SCMAU.US	Seaport Calibre Materials Acquisition Corp. Unit	20211028	10.01	10.03	9.99	10.01	8024503	10.01
SCOA.US	Scion Tech Growth I	20211028	9.803	9.81	9.77	9.81	416300	9.81	up	up	correct
SCOAU.US	Scion Tech Growth I	20211028	10.1	10.1	10.08	10.08	4200	10.08	down	down	correct
SCOAW.US	Scion Tech Growth I	20211028	0.752	0.8	0.752	0.77	1800	0.77	up	down	incorrect
SCOB.US	ScION Tech Growth II	20211028	9.76	9.76	9.74	9.74	1600	9.74	down	down	correct
SCOBU.US	ScION Tech Growth II	20211028	9.95	9.95	9.95	9.95	0	9.95
SCOBW.US	ScION Tech Growth II	20211028	0.64	0.64	0.64	0.64	610	0.64
SCOR.US	comScore Inc	20211028	3.75	3.93	3.75	3.89	404800	3.89	up	down	incorrect
SCPH.US	scPharmaceuticals Inc	20211028	6.13	6.13	5.8	6	22300	6	down	down	correct
SCPL.US	SciPlay Corporation	20211028	21.81	22.2	18.71	20.35	1617500	20.35	down	down	correct
SCPS.US	Scopus BioPharma Inc	20211028	3.55	3.623	3.45	3.45	38400	3.45	down	down	correct
SCR.US	Score Media and Gaming Inc	20211028	28	28.56	27.88	28.17	1107531	28.17	up	up	correct
SCSC.US	ScanSource Inc	20211028	36.61	37.01	35.61	36.28	81200	36.28	down	down	correct
SCVL.US	Shoe Carnival Inc	20211028	32.76	33.69	32.76	33.52	222954	33.52	up	up	correct
SCVX.US	UN	20211028	10.33	10.33	10.33	10.33	0	10.33
SCWX.US	SecureWorks Corp	20211028	17.9	18.49	17.74	18	54200	18	up	up	correct
SCYX.US	SCYNEXIS Inc	20211028	5.09	5.14	5.044	5.1	32900	5.1	up	up	correct
SDAC.US	Sustainable Development Acquisition I Corp	20211028	9.79	9.81	9.76	9.8	2500	9.8	up	down	incorrect
SDACU.US	Sustainable Development Acquisition I Corp	20211028	10.01	10.1	10.01	10.05	8500	10.05	up	up	correct
SDACW.US	Sustainable Development Acquisition I Corp	20211028	0.6654	0.6654	0.64	0.65	8836	0.65	down	down	correct
SDC.US	SmileDirectClub Inc	20211028	5.25	5.32	5.13	5.3	6049800	5.3	up	up	correct
SDGR.US	Schrödinger Inc	20211028	53.87	55.51	53.771	55.12	363900	55.12	up	up	correct
SDH.US	Global Internet of People Inc	20211028	2.163	2.38	2.16	2.29	37300	2.29	up	up	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20211028	26.64	27.14	26.06	26.86	430000	26.86	up	up	correct
SEAC.US	SeaChange International Inc	20211028	0.92	0.94	0.92	0.93	200000	0.93	up	up	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20211028	14	14.35	13.6	13.65	413400	13.65	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20211028	3.68	3.82	3.581	3.581	291100	3.581	down	down	correct
SECO.US	Secoo Holding Limited	20211028	1.17	1.19	1.15	1.17	62300	1.17
SEDG.US	SolarEdge Technologies Inc	20211028	344.1	353.08	338.22	351.58	915600	351.58	up	up	correct
SEED.US	Origin Agritech Limited	20211028	8.41	8.83	8.34	8.65	28700	8.65	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20211028	2.15	2.24	2.09	2.2	4975000	2.2	up	up	correct
SEER.US	Seer Inc	20211028	34.3	36.85	34.14	36.7	259722	36.7	up	up	correct
SEIC.US	SEI Investments Company	20211028	62.27	63.02	62.09	62.56	414156	62.1451	up	down	incorrect
SELB.US	Selecta Biosciences Inc	20211028	3.64	3.7	3.585	3.7	546800	3.7	up	up	correct
SELF.US	Global Self Storage Inc	20211028	5.17	5.1863	5.1302	5.17	16266	5.1082
SENEA.US	Seneca Foods Corporation	20211028	52	53.84	51.97	53.3	22100	53.3	up	up	correct
SENEB.US	Seneca Foods Corporation	20211028	51.65	51.65	51.65	51.65	0	51.65
SERA.US	Sera Prognostics Inc. Class A Common Stock	20211028	10.62	10.71	10.35	10.59	15500	10.59	down	down	correct
SESN.US	Sesen Bio Inc	20211028	1.16	1.28	1.14	1.24	19949300	1.24	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20211028	43.5	44	43.5	43.5	14546	43.324
SFBS.US	ServisFirst Bancshares Inc	20211028	79.34	80.78	79.23	80.52	106390	80.52	up	up	correct
SFET.US	Safe	20211028	1.12	1.12	1.1	1.11	104900	1.11	down	down	correct
SFIX.US	Stitch Fix Inc	20211028	32.5	34.21	31.8	34.09	1454100	34.09	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20211028	21.68	22.04	21.42	22.03	2175764	22.03	up	up	correct
SFNC.US	Simmons First National Corporation	20211028	29.15	29.88	29.1	29.85	452053	29.669	up	up	correct
SFST.US	Southern First Bancshares Inc	20211028	53	53.26	52.1	52.73	20600	52.73	down	up	incorrect
SFT.US	Shift Technologies Inc	20211028	6.78	6.96	6.75	6.84	2665877	6.84	up	up	correct
SGA.US	Saga Communications Inc	20211028	22.55	22.55	22.26	22.509	2618	21.9016	down	down	correct
SGBX.US	SG Blocks Inc	20211028	3.29	3.32	2.9	3.04	1831900	3.04	down	down	correct
SGC.US	Superior Group of Companies Inc	20211028	25.62	25.8	25.58	25.73	9443	25.6084	up	up	correct
SGEN.US	Seagen Inc	20211028	173.56	179.73	173.17	177.79	688200	177.79	up	up	correct
SGH.US	SMART Global Holdings Inc	20211028	51.46	53.66	51.09	53.63	460000	53.63	up	down	incorrect
SGHT.US	Sight Sciences Inc. Common Stock	20211028	25.43	26.754	25.01	26.57	168200	26.57	up	up	correct
SGLB.US	Sigma Labs Inc	20211028	3.06	3.06	2.9	2.94	235000	2.94	down	down	correct
SGLBW.US	Sigma Labs Inc. Warrant	20211028	0.2051	0.2051	0.1827	0.1827	4592	0.1827	down	up	incorrect
SGMA.US	SigmaTron International Inc	20211028	8.63	9.2	8.45	8.68	200900	8.68	up	down	incorrect
SGML.US	Sigma Lithium Corporation Common Shares	20211028	8.69	8.69	8.401	8.54	59800	8.54	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20211028	8	8.35	7.89	8.33	1653000	8.33	up	up	correct
SGMS.US	Scientific Games Corporation	20211028	86.59	87.72	75.12	82	2537700	82	down	down	correct
SGOC.US	SGOCO Group Ltd	20211028	6.15	6.49	6.11	6.35	263000	6.35	up	up	correct
SGRP.US	SPAR Group Inc	20211028	1.51	1.52	1.45	1.5	46400	1.5	down	down	correct
SGRY.US	Surgery Partners Inc	20211028	40.19	41.49	40.19	40.89	142200	40.89	up	up	correct
SGTX.US	Sigilon Therapeutics Inc	20211028	5.6	5.77	5.34	5.38	148300	5.38	down	up	incorrect
SHAC.US	SCP & CO Healthcare Acquisition Company	20211028	9.75	9.76	9.74	9.76	20800	9.76	up	up	correct
SHACU.US	SCP & CO Healthcare Acquisition Company	20211028	10.05	10.06	10.02	10.02	25600	10.02	down	up	incorrect
SHACW.US	SCP & CO Healthcare Acquisition Company	20211028	0.6399	0.6399	0.5722	0.5917	7951	0.5917	down	down	correct
SHBI.US	Shore Bancshares Inc	20211028	17.92	18.33	17.92	18.22	32144	18.1107	up	up	correct
SHC.US	Sotera Health Company	20211028	25.1	25.4	24.66	24.86	305900	24.86	down	down	correct
SHCR.US	Sharecare Inc	20211028	6.91	7.36	6.835	7.14	802200	7.14	up	up	correct
SHCRW.US	Sharecare Inc	20211028	1.38	1.57	1.38	1.545	38400	1.545	up	down	incorrect
SHEN.US	Shenandoah Telecommunications Company	20211028	28.1	28.755	27.16	27.36	404963	27.2903	down	up	incorrect
SHIP.US	Seanergy Maritime Holdings Corp	20211028	1.07	1.11	1.06	1.1	5876900	1.1	up	up	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20211028	0.0334	0.0527	0.0334	0.0413	591618	0.0413	up	up	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20211028	0.095	0.095	0.0877	0.0877	30874	0.0877	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20211028	28.11	29.63	28.08	29.4	1555100	29.4	up	up	correct
SHO.US	PI	20211028	25.19	25.38	25.19	25.34	31791	25.34	up	up	correct
SHOO.US	Steven Madden Ltd	20211028	44.77	45.58	44.62	45.21	548242	45.0659	up	up	correct
SHPW.US	WT	20211028	1.14	1.14	0.9168	0.9602	36657	0.9602	down	up	incorrect
SHQA.US	Shelter Acquisition Corporation I Class A Common Stock	20211028	9.79	9.79	9.775	9.78	4500	9.78	down	down	correct
SHQAU.US	Shelter Acquisition Corporation I Units	20211028	10.03	10.03	10.03	10.03	5500	10.03
SHQAW.US	Shelter Acquisition Corporation I Warrants	20211028	0.62	0.62	0.62	0.62	3000	0.62
SHYF.US	The Shyft Group Inc	20211028	39.72	41.14	39.68	41	217116	40.9804	up	up	correct
SI.US	PA	20211028	24.74	24.88	24.6	24.8	57260	24.8	up	up	correct
SIBN.US	SI	20211028	22.25	22.52	21.72	22.33	176200	22.33	up	up	correct
SIEB.US	Siebert Financial Corp	20211028	3.09	3.18	3.09	3.16	25800	3.16	up	down	incorrect
SIEN.US	Sientra Inc	20211028	5.65	5.83	5.56	5.65	232900	5.65
SIERU.US	Sierra Lake Acquisition Corp Unit	20211028	9.92	9.92	9.92	9.92	0	9.92
SIFY.US	Sify Technologies Limited	20211028	3.42	3.48	3.38	3.43	152600	3.43	up	up	correct
SIGA.US	SIGA Technologies Inc	20211028	7.23	7.23	6.98	7.05	136900	7.05	down	down	correct
SIGI.US	Selective Insurance Group Inc	20211028	78.04	79.11	75.58	77.07	293347	76.7993	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20211028	25.56	25.56	25.46	25.46	1500	25.1661	down	down	correct
SILC.US	Silicom Ltd	20211028	42.95	43.84	40.37	42	51000	42	down	down	correct
SILK.US	Silk Road Medical Inc	20211028	59.47	61.47	59.47	60.64	193400	60.64	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20211028	71.01	72.7958	69.05	69.72	391339	69.2245	down	up	incorrect
SINO.US	Sino	20211028	2.8	2.9	2.76	2.83	330800	2.83	up	up	correct
SINT.US	Sintx Technologies Inc	20211028	1.24	1.26	1.23	1.239	142000	1.239	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20211028	1.96	1.97	1.885	1.92	776200	1.92	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20211028	6.04	6.14	6.03	6.08	21320002	6.0594	up	up	correct
SISI.US	Shineco Inc	20211028	10.79	10.79	10.44	10.7	18100	10.7	down	down	correct
SITM.US	SiTime Corporation	20211028	244.4	259.25	241.62	256.63	273300	256.63	up	up	correct
SIVB.US	SVB Financial Group	20211028	710	713.5	698.95	710.49	344300	710.49	up	down	incorrect
SIVBP.US	SVB Financial Group	20211028	26.74	26.79	26.66	26.68	12400	26.352	down	down	correct
SJ.US	Scienjoy Holding Corporation	20211028	4.9295	6.089	4.88	5.86	410693	5.86	up	up	correct
SKIN.US	The Beauty Health Company	20211028	25.91	27	25.31	26.97	1816500	26.97	up	up	correct
SKINW.US	The Beauty Health Company	20211028	14.08	15.45	13.83	15.45	43200	15.45	up	up	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20211028	9.715	9.715	9.715	9.715	0	9.715
SKYAU.US	Skydeck Acquisition Corp	20211028	9.9	9.9	9.9	9.9	200	9.9
SKYAW.US	Skydeck Acquisition Corp. Warrants	20211028	0.7499	0.7699	0.7499	0.7698	79352	0.7698	up	up	correct
SKYT.US	SkyWater Technology Inc	20211028	33.07	33.4	31.775	32.05	251461	32.05	down	up	incorrect
SKYW.US	SkyWest Inc	20211028	46.05	46.38	45.29	46.02	253000	46.02	down	down	correct
SLAB.US	Silicon Laboratories Inc	20211028	188.45	193.66	178.78	186.3	1083700	186.3	down	down	correct
SLAMU.US	Slam Corp	20211028	9.91	9.95	9.89	9.95	201300	9.95	up	down	incorrect
SLAMW.US	Slam Corp	20211028	0.76	0.76	0.7321	0.7599	112800	0.7599	down	down	correct
SLCR.US	Silver Crest Acquisition Corporation	20211028	9.901	9.901	9.9	9.9	3200	9.9	down	down	correct
SLCRU.US	Silver Crest Acquisition Corporation	20211028	10.283	10.283	10.283	10.283	0	10.283
SLCRW.US	Silver Crest Acquisition Corporation	20211028	0.7399	0.7412	0.7155	0.7301	49537	0.7301	down	down	correct
SLDB.US	Solid Biosciences Inc	20211028	1.97	1.97	1.84	1.86	2364500	1.86	down	down	correct
SLGC.US	Somalogic Inc	20211028	11.89	12.68	11.86	12.5	1252000	12.5	up	up	correct
SLGCW.US	SomaLogic Inc	20211028	3.51	3.76	3.5	3.7	59107	3.7	up	up	correct
SLGG.US	Super League Gaming Inc	20211028	3	3.38	2.95	3.22	582200	3.22	up	up	correct
SLGL.US	Sol	20211028	8.65	8.885	8.65	8.77	24600	8.77	up	up	correct
SLGN.US	Silgan Holdings Inc	20211028	40.01	40.58	39.97	40.5	448993	40.367	up	down	incorrect
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20211028	2.91	2.91	2.82	2.88	27600	2.88	down	down	correct
SLM.US	SLM Corporation	20211028	17.62	18.16	17.595	18.14	2051653	18.0288	up	up	correct
SLMBP.US	SLM Corporation	20211028	62.09	62.09	62.09	62.09	439	61.6129
SLN.US	Silence Therapeutics plc	20211028	21.8	21.8	21.8	21.8	0	21.8
SLNG.US	Stabilis Solutions Inc	20211028	6.08	6.1	6.04	6.04	2500	6.04	down	down	correct
SLNH.US	Soluna Holdings Inc	20211028	10.84	11.44	10.79	11.27	104400	11.27	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20211028	24.97	24.97	24.88	24.9	7500	24.5003	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20211028	0.76	0.777	0.74	0.754	199200	0.754	down	down	correct
SLP.US	Simulations Plus Inc	20211028	46.12	48.85	45.41	48.6	246700	48.6	up	up	correct
SLRC.US	SLR Investment Corp	20211028	19.58	19.79	19.5601	19.7	57140	19.2697	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20211028	0.82	0.84	0.81	0.825	322500	0.825	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20211028	8.6	8.68	8.45	8.68	109700	8.68	up	up	correct
SLVRU.US	SilverSPAC Inc Unit	20211028	9.94	9.94	9.94	9.94	200	9.94
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20211028	0.875	0.875	0.875	0.875	0	0.875
SMAPU.US	SportsMap Tech Acquisition Corp. Units	20211028	10.15	11.16	10.12	10.125	1784	10.125	down	down	correct
SMBC.US	Southern Missouri Bancorp Inc	20211028	51.5	53.91	50.21	52.19	25640	52.0215	up	up	correct
SMBK.US	SmartFinancial Inc	20211028	25.88	26.13	25.85	26.01	11594	25.9518	up	up	correct
SMCI.US	Super Micro Computer Inc	20211028	35.34	36.09	35.31	35.44	183200	35.44	up	up	correct
SMED.US	Sharps Compliance Corp	20211028	8.05	8.17	7.98	8.02	114800	8.02	down	up	incorrect
SMFR.US	Sema4 Holdings Corp	20211028	7.54	8.4	7.53	8.26	994400	8.26	up	up	correct
SMFRW.US	Sema4 Holdings Corp	20211028	2.07	2.14	1.92	2.14	65243	2.14	up	up	correct
SMID.US	Smith	20211028	18.49	18.71	18.1	18.5	32400	18.5	up	up	correct
SMIH.US	Summit Healthcare Acquisition Corp. Class A Ordinary Share	20211028	9.7	9.7	9.7	9.7	300	9.7
SMIHU.US	Summit Healthcare Acquisition Corp. Units	20211028	9.97	9.97	9.97	9.97	0	9.97
SMIHW.US	Summit Healthcare Acquisition Corp. Warrant	20211028	0.5201	0.5526	0.52	0.52	4800	0.52	down	up	incorrect
SMIT.US	Schmitt Industries Inc	20211028	3.9	4.3	3.78	4.1	50800	4.1	up	up	correct
SMLR.US	Semler Scientific Inc. Common Stock	20211028	143.13	147	142.755	145.92	70400	145.92	up	up	correct
SMMF.US	Summit Financial Group Inc	20211028	25.7	25.7	25.17	25.38	5704	25.2083	down	up	incorrect
SMMT.US	Summit Therapeutics Inc	20211028	5.16	5.29	5.06	5.25	55100	5.25	up	up	correct
SMPL.US	The Simply Good Foods Company	20211028	38.83	40.3	38.83	40.15	304100	40.15	up	up	correct
SMSI.US	Smith Micro Software Inc	20211028	5.52	5.79	5.45	5.68	293400	5.68	up	up	correct
SMTC.US	Semtech Corporation	20211028	82.58	85.34	82.58	84.31	411700	84.31	up	up	correct
SMTI.US	Sanara MedTech Inc	20211028	36.88	36.88	34.1	35.1	67700	35.1	down	down	correct
SNAX.US	Stryve Foods Inc	20211028	5.71	5.715	5.38	5.46	81700	5.46	down	down	correct
SNAXW.US	Stryve Foods Inc	20211028	0.8067	0.8997	0.8067	0.8443	17100	0.8443	up	up	correct
SNBR.US	Sleep Number Corporation	20211028	95.31	97.94	90.86	91.39	1150000	91.39	down	down	correct
SNCE.US	Science 37 Holdings Inc	20211028	10.3	10.395	8.93	9.01	78200	9.01	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20211028	2.42	2.49	2.42	2.46	73700	2.46	up	down	incorrect
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20211028	23.75	24.2	23	24.18	29200	24.18	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20211028	31.41	31.518	30.75	30.98	453000	30.98	down	down	correct
SND.US	Smart Sand Inc	20211028	2.38	2.46	2.35	2.41	32300	2.41	up	up	correct
SNDL.US	Sundial Growers Inc	20211028	0.654	0.665	0.653	0.661	61924200	0.661	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20211028	18.57	19.15	18.43	19.08	288900	19.08	up	up	correct
SNES.US	SenesTech Inc	20211028	1.5	1.58	1.46	1.48	300500	1.48	down	down	correct
SNEX.US	StoneX Group Inc	20211028	68.54	69.31	67.77	68.85	30600	68.85	up	up	correct
SNFCA.US	Security National Financial Corporation	20211028	8.63	8.74	8.44	8.66	14500	8.66	up	up	correct
SNGX.US	Soligenix Inc	20211028	0.99	1.01	0.98	0.99	210500	0.99
SNGXW.US	Soligenix Inc. Warrant	20211028	0.1402	0.1411	0.14	0.14	2400	0.14	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20211028	6.11	6.13	5.8	5.89	321100	5.89	down	up	incorrect
SNPO.US	Snap One Holdings Corp. Common Stock	20211028	14.47	15.213	14.47	14.95	51500	14.95	up	up	correct
SNPS.US	Synopsys Inc	20211028	320.55	327.08	320.55	326.78	554100	326.78	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20211028	10.47	10.85	10.36	10.53	67500	10.53	up	up	correct
SNRH.US	Senior Connect Acquisition Corp. I	20211028	9.77	9.78	9.77	9.775	5400	9.775	up	up	correct
SNRHU.US	Senior Connect Acquisition Corp. I	20211028	10.13	10.14	10.13	10.14	2000	10.14	up	up	correct
SNRHW.US	Senior Connect Acquisition Corp. I	20211028	0.76	0.76	0.76	0.76	975	0.76
SNSE.US	Sensei Biotherapeutics Inc	20211028	8.65	8.8	8.1	8.26	57400	8.26	down	down	correct
SNT.US	Senstar Technologies Ltd.	20211028	3.9	4	3.9	3.93	25900	3.93	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20211028	2.21	2.27	2.15	2.19	192600	2.19	down	down	correct
SNY.US	Sanofi	20211028	49.98	50.58	49.97	50.14	2499300	50.14	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20211028	19.555	20.2	19.48	19.91	15070700	19.91	up	up	correct
SOFIW.US	SoFi Technologies Inc. Warrants	20211028	8.97	8.97	8.21	8.53	349100	8.53	down	down	correct
SOHO.US	Sotherly Hotels Inc	20211028	2.38	2.46	2.29	2.3	50700	2.3	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20211028	14.6	14.6	14.13	14.3	1000	14.3	down	down	correct
SOHON.US	Sotherly Hotels Inc	20211028	14.62	14.98	13.85	14.25	4200	14.25	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20211028	14.38	14.38	13.86	14.195	3000	14.195	down	down	correct
SOHU.US	Sohu.com Limited	20211028	20.91	21.25	20.87	20.88	87400	20.88	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20211028	3.25	3.81	3.21	3.67	11832500	3.67	up	up	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20211028	0.89	1.19	0.89	1.1544	92412	1.1544	up	up	correct
SOLY.US	Soliton Inc	20211028	20.46	20.7	20.42	20.46	87200	20.46
SONM.US	Sonim Technologies Inc	20211028	2.1	2.4	2.09	2.28	4574600	2.28	up	down	incorrect
SONN.US	Sonnet BioTherapeutics Holdings Inc	20211028	0.63	0.66	0.63	0.64	1848100	0.64	up	up	correct
SONO.US	Sonos Inc	20211028	31.58	32.08	31.41	32.01	1591200	32.01	up	down	incorrect
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20211028	14.52	15.73	14.46	14.73	50300	14.73	up	down	incorrect
SOTK.US	Sono	20211028	5.72	6	5.61	5.95	61100	5.95	up	up	correct
SOVO.US	Sovos Brands Inc. Common Stock	20211028	16.06	16.42	15.51	16.33	515700	16.33	up	up	correct
SP.US	SP Plus Corporation	20211028	30.77	32.46	29.59	32.21	120300	32.21	up	up	correct
SPCB.US	SuperCom Ltd	20211028	0.95	0.95	0.89	0.9	825100	0.9	down	down	correct
SPFI.US	South Plains Financial Inc	20211028	25.65	26.51	25.555	26.48	30400	26.39	up	up	correct
SPI.US	SPI Energy Co. Ltd	20211028	4.85	5.28	4.85	5.25	1271000	5.25	up	down	incorrect
SPKAR.US	SPK Acquisition Corp. Right	20211028	0.44	0.44	0.44	0.44	0	0.44
SPKAU.US	SPK Acquisition Corp Unit	20211028	10.2	10.2	10.2	10.2	0	10.2
SPKB.US	Silver Spike Acquisition Corp II	20211028	9.73	9.73	9.73	9.73	600	9.73
SPKBU.US	Silver Spike Acquisition Corp II	20211028	9.992	9.992	9.992	9.992	0	9.992
SPKBW.US	Silver Spike Acquisition Corp II	20211028	1.07	1.1	1.05	1.05	5805	1.05	down	down	correct
SPKE.US	Spark Energy Inc	20211028	26.4	26.45	26.4	26.45	441914	26.45	up	up	correct
SPLK.US	Splunk Inc	20211028	162.69	165.65	162.01	164.5	1053900	164.5	up	down	incorrect
SPNE.US	SeaSpine Holdings Corporation	20211028	15.24	15.24	14.43	14.62	206000	14.62	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20211028	34.38	34.57	34.17	34.38	76400	34.38
SPOK.US	Spok Holdings Inc	20211028	10.12	10.265	10.01	10.18	92554	10.0594	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20211028	1.81	1.94	1.8	1.94	2400800	1.94	up	up	correct
SPRB.US	Spruce Biosciences Inc	20211028	4.71	4.988	4.58	4.85	314900	4.85	up	down	incorrect
SPRO.US	Spero Therapeutics Inc	20211028	16.38	17.54	16.38	17.54	72300	17.54	up	up	correct
SPSC.US	SPS Commerce Inc	20211028	168.88	174.42	168.88	173.12	187600	173.12	up	up	correct
SPT.US	Sprout Social Inc	20211028	120.28	124.49	120.28	122.47	211500	122.47	up	up	correct
SPTK.US	SportsTek Acquisition Corp	20211028	9.73	9.74	9.73	9.74	1000	9.74	up	up	correct
SPTKU.US	SportsTek Acquisition Corp	20211028	10.07	10.07	10.07	10.07	500	10.07
SPTKW.US	SportsTek Acquisition Corp	20211028	0.7	0.7798	0.7	0.71	1589	0.71	up	up	correct
SPTN.US	SpartanNash Company	20211028	22.92	23.07	22.76	22.95	138887	22.7601	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20211028	17.2	17.42	17.16	17.26	1304500	17.26	up	up	correct
SPWR.US	SunPower Corporation	20211028	31.31	32.75	31.23	32.48	3623900	32.48	up	down	incorrect
SQBG.US	Sequential Brands Group Inc	20211028	1.295	1.3	1.295	1.3	2164	1.3	up	down	incorrect
SQBGQ.US	Sequential Brands Group Inc	20211028	1.3	1.3	1.3	1.3	2200	1.3
SQFT.US	Presidio Property Trust Inc	20211028	3.96	3.981	3.86	3.93	54000	3.8247	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20211028	24.85	24.92	24.846	24.91	8500	24.4833	up	up	correct
SQL.US	SeqLL Inc. Common stock	20211028	3.98	4.1	3.63	3.83	260100	3.83	down	down	correct
SQLLW.US	SeqLL Inc. Warrant	20211028	1.33	1.33	1.19	1.25	21797	1.25	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20211028	20.25	20.793	19.98	20.1	371500	20.1	down	down	correct
SRAX.US	SRAX Inc	20211028	5.58	5.72	5.571	5.67	164400	5.67	up	up	correct
SRCE.US	1st Source Corporation	20211028	47.8	48.6337	47.61	48.31	29052	47.9998	up	up	correct
SRCL.US	Stericycle Inc	20211028	66.7	67.93	66.7	67.01	239100	67.01	up	down	incorrect
SRDX.US	Surmodics Inc	20211028	54.8	55.36	54.58	54.71	32300	54.71	down	down	correct
SREV.US	ServiceSource International Inc	20211028	1.3	1.31	1.3	1.31	58900	1.31	up	up	correct
SRGA.US	Surgalign Holdings Inc	20211028	0.99	0.99	0.93	0.94	1840700	0.94	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20211028	6.71	7.06	6.64	7.05	3822000	7.05	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20211028	77.53	79.57	76.97	79.25	853900	79.25	up	up	correct
SRRA.US	Sierra Oncology Inc	20211028	19.34	20.42	19.13	20.22	8800	20.22	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20211028	37.58	37.58	37.58	37.58	0	37.58
SRRK.US	Scholar Rock Holding Corporation	20211028	25.95	27.58	25.95	27.34	670000	27.34	up	up	correct
SRSA.US	Sarissa Capital Acquisition Corp	20211028	9.83	9.865	9.83	9.83	99100	9.83
SRSAU.US	Sarissa Capital Acquisition Corp	20211028	10.11	10.11	10.05	10.1	264700	10.1	down	up	incorrect
SRSAW.US	Sarissa Capital Acquisition Corp	20211028	1.14	1.14	1.14	1.14	0	1.14
SRTS.US	Sensus Healthcare Inc	20211028	3.95	4.03	3.95	3.96	30600	3.96	up	down	incorrect
SRZN.US	Surrozen Inc. Common Stock	20211028	6.41	6.93	6.41	6.88	15000	6.88	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20211028	1.27	1.27	1.26	1.26	2552	1.26	down	up	incorrect
SSAA.US	Science Strategic Acquisition Corp. Alpha	20211028	9.77	9.78	9.77	9.78	1900	9.78	up	up	correct
SSAAU.US	Science Strategic Acquisition Corp. Alpha	20211028	9.932	9.932	9.932	9.932	0	9.932
SSAAW.US	Science Strategic Acquisition Corp. Alpha	20211028	0.73	0.73	0.7	0.7	3696	0.7	down	down	correct
SSB.US	South State Corporation	20211028	76.92	78.06	75.6	77.19	549893	76.7346	up	up	correct
SSBI.US	Summit State Bank	20211028	17.7	18	17.1575	17.1575	8691	17.0366	down	down	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20211028	19.45	19.5	19.231	19.5	24300	19.4108	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20211028	1.81	1.83	1.74	1.76	19900	1.76	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20211028	74.99	75.9	74.87	75.68	1646023	75.4871	up	up	correct
SSNT.US	SilverSun Technologies Inc	20211028	5.25	5.4	5.22	5.25	15700	5.25
SSP.US	The E.W. Scripps Company	20211028	18.44	18.74	18.33	18.7	140000	18.7	up	up	correct
SSRM.US	SSR Mining Inc	20211028	16.52	16.65	16.333	16.4	950131	16.3556	down	down	correct
SSSS.US	SuRo Capital Corp	20211028	13.7	13.99	13.7	13.85	286456	11.3784	up	up	correct
SSTI.US	ShotSpotter Inc	20211028	36.9	38.15	35.434	37.13	26400	37.13	up	up	correct
SSYS.US	Stratasys Ltd	20211028	30.6	31.38	30.41	30.93	1055900	30.93	up	up	correct
STAA.US	STAAR Surgical Company	20211028	118.71	122.19	118.31	118.67	242300	118.67	down	up	incorrect
STAB.US	Statera Biopharma Inc	20211028	3.25	3.65	3.15	3.57	341400	3.57	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20211028	1.9	1.99	1.84	1.86	998700	1.86	down	down	correct
STBA.US	S&T Bancorp Inc	20211028	30.68	31.02	30.28	30.56	86762	30.2767	down	down	correct
STCN.US	Steel Connect Inc	20211028	1.97	2.04	1.97	2.01	49900	2.01	up	up	correct
STEP.US	StepStone Group Inc	20211028	45.75	47.95	45.05	47.91	546200	47.7376	up	down	incorrect
STER.US	Sterling Check Corp. Common Stock	20211028	23.02	23.39	22.45	22.79	575500	22.79	down	down	correct
STFC.US	State Auto Financial Corporation	20211028	51.34	51.38	51.31	51.38	57711	51.2802	up	down	incorrect
STGW.US	MDC Partners Inc	20211028	8.59	8.86	8.44	8.66	189500	8.66	up	up	correct
STIM.US	Neuronetics Inc	20211028	5.13	5.48	5.1	5.23	128900	5.23	up	up	correct
STKL.US	SunOpta Inc	20211028	7.46	7.76	7.41	7.58	1026200	7.58	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20211028	13.23	13.48	13.03	13.35	103000	13.35	up	up	correct
STLD.US	Steel Dynamics Inc	20211028	65.11	66.27	64.9	65.49	1361615	65.217	up	up	correct
STND.US	Standard AVB Financial Corp	20211028	0.38	0.39	0.37	0.37	286188	0.37	down	down	correct
STNE.US	StoneCo Ltd	20211028	34.02	35.72	34	34.61	3897600	34.61	up	down	incorrect
STOK.US	Stoke Therapeutics Inc	20211028	24.27	24.62	23.1	23.78	160800	23.78	down	down	correct
STRA.US	Strategic Education Inc	20211028	69.73	70.57	69.5	69.75	111809	69.75	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20211028	7.16	7.38	6.45	7.05	235300	7.05	down	down	correct
STRCW.US	Sarcos Technology and Robotics Corporation Warrants	20211028	0.94	0.9414	0.8503	0.93	114572	0.93	down	up	incorrect
STRL.US	Sterling Construction Company Inc	20211028	22.92	23.95	22.87	23.93	154000	23.93	up	up	correct
STRM.US	Streamline Health Solutions Inc	20211028	1.61	1.73	1.61	1.68	17500	1.68	up	up	correct
STRO.US	Sutro Biopharma Inc	20211028	19.52	20.57	19.27	20.5	195200	20.5	up	up	correct
STRR.US	Star Equity Holdings Inc	20211028	2.5	2.64	2.5	2.63	46400	2.63	up	up	correct
STRRP.US	Star Equity Holdings Inc	20211028	10.09	10.09	10.088	10.09	3900	8.5013
STRS.US	Stratus Properties Inc	20211028	34.31	35	33.74	34.25	39400	34.25	down	up	incorrect
STRT.US	Strattec Security Corporation	20211028	33.45	34.78	33.24	34.45	28000	34.45	up	up	correct
STSA.US	Satsuma Pharmaceuticals Inc	20211028	5.49	5.65	5.3654	5.6	50940	5.6	up	up	correct
STTK.US	Shattuck Labs Inc	20211028	19.11	19.69	19.11	19.61	67500	19.61	up	up	correct
STX.US	Seagate Technology Holdings plc	20211028	88.49	89.99	88.49	89.55	1766114	88.9537	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20211028	23.88	24.35	23.1237	23.99	26581	23.8866	up	down	incorrect
SUMO.US	Sumo Logic Inc	20211028	17.13	17.43	16.97	17.27	485400	17.27	up	up	correct
SUMR.US	Summer Infant Inc	20211028	8.01	8.08	8.01	8.04	4100	8.04	up	up	correct
SUNS.US	SLR Senior Investment Corp	20211028	15.49	15.74	15.47	15.73	25960	15.5197	up	up	correct
SUNW.US	Sunworks Inc	20211028	5.93	6.32	5.91	6.2	2022000	6.2	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20211028	30.1	30.24	29.13	29.52	226900	29.52	down	down	correct
SURF.US	Surface Oncology Inc	20211028	7.32	7.544	7.29	7.45	344200	7.45	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20211028	0.1075	0.12	0.1012	0.1017	398187	5.085	down	down	correct
SV.US	Spring Valley Acquisition Corp	20211028	9.94	9.97	9.94	9.96	197500	9.96	up	up	correct
SVA.US	Sinovac Biotech Ltd	20211028	6.47	6.47	6.47	6.47	0	6.47
SVBI.US	Severn Bancorp Inc	20211028	12.765	12.9	12.765	12.9	4458	12.9	up	down	incorrect
SVC.US	Service Properties Trust	20211028	10.55	10.88	10.45	10.86	975800	10.86	up	up	correct
SVFA.US	SVF Investment Corp	20211028	9.85	9.86	9.84	9.85	241100	9.85
SVFAU.US	SVF Investment Corp	20211028	10.07	10.12	10.06	10.07	10800	10.07
SVFAW.US	SVF Investment Corp	20211028	1.3	1.3	1.2	1.2	59200	1.2	down	down	correct
SVFB.US	SVF Investment Corp. 2	20211028	9.88	9.97	9.87	9.93	51400	9.93	up	up	correct
SVFC.US	SVF Investment Corp. 3	20211028	9.94	9.99	9.86	9.95	26700	9.95	up	up	correct
SVFD.US	Save Foods Inc	20211028	6.19	6.56	6.01	6.39	26200	6.39	up	down	incorrect
SVOK.US	Seven Oaks Acquisition Corp	20211028	9.95	9.97	9.95	9.97	37700	9.97	up	up	correct
SVOKU.US	Seven Oaks Acquisition Corp	20211028	10.43	10.45	10.43	10.45	2400	10.45	up	up	correct
SVOKW.US	Seven Oaks Acquisition Corp	20211028	0.975	1.05	0.9502	1.01	84110	1.01	up	up	correct
SVRA.US	Savara Inc	20211028	1.15	1.18	1.15	1.18	164300	1.18	up	up	correct
SVSVU.US	Spring Valley Acquisition Corp	20211028	10.21	10.21	10.21	10.21	0	10.21
SVSVW.US	Spring Valley Acquisition Corp	20211028	0.56	0.56	0.531	0.5429	4821	0.5429	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20211028	4.27	4.36	4.22	4.22	4800	4.22	down	down	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20211028	9.89	9.89	9.89	9.89	300	9.89
SWAGU.US	Software Acquisition Group Inc. III Unit	20211028	10.2	10.2	10.2	10.2	0	10.2
SWAGW.US	Software Acquisition Group Inc. III Warrant	20211028	0.74	0.74	0.6301	0.65	9852	0.65	down	down	correct
SWAV.US	ShockWave Medical Inc	20211028	211.45	214.3	205.51	214.3	114900	214.3	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20211028	21.15	21.31	20.91	21.22	482700	21.1254	up	up	correct
SWET.US	Athlon Acquisition Corp	20211028	9.78	9.78	9.78	9.78	0	9.78
SWETU.US	Athlon Acquisition Corp	20211028	10.1	10.1	10.1	10.1	0	10.1
SWETW.US	Athlon Acquisition Corp	20211028	0.6997	0.7	0.6997	0.7	1000	0.7	up	up	correct
SWIM.US	Latham Group Inc	20211028	15.3	15.76	15.175	15.37	112000	15.37	up	up	correct
SWIR.US	Sierra Wireless Inc	20211028	16.15	16.91	16.15	16.76	120500	16.76	up	down	incorrect
SWKH.US	SWK Holdings Corporation	20211028	18.62	18.9	18.62	18.88	5000	18.88	up	up	correct
SWKS.US	Skyworks Solutions Inc	20211028	166.88	170.31	166.775	169.84	1382323	169.2482	up	down	incorrect
SWSS.US	Springwater Special Situations Corp. Common stock	20211028	9.8	9.81	9.79	9.8	6700	9.8
SWSSU.US	Springwater Special Situations Corp Unit	20211028	10.02	10.05	10.02	10.05	3400	10.05	up	down	incorrect
SWSSW.US	Springwater Special Situations Corp. Warrant	20211028	0.568	0.568	0.5396	0.568	3306	0.568
SWTX.US	SpringWorks Therapeutics Inc	20211028	67.16	68.79	64.76	68.47	519100	68.47	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20211028	1.04	1.09	0.985	1.01	1181200	1.01	down	down	correct
SY.US	So	20211028	4.05	4.08	3.86	3.87	581300	3.87	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20211028	61.06	63.55	60.58	61.11	86941	60.8351	up	up	correct
SYBX.US	Synlogic Inc	20211028	2.6	2.675	2.57	2.59	168500	2.59	down	up	incorrect
SYNA.US	Synaptics Incorporated	20211028	183.79	194	183.79	190.62	354100	190.62	up	up	correct
SYNC.US	Synacor Inc	20211028	194	197.8427	190	196.4	503997	196.4	up	down	incorrect
SYNH.US	Syneos Health Inc	20211028	88.56	90.88	88.23	90.77	379900	90.77	up	down	incorrect
SYNL.US	Synalloy Corporation	20211028	11.12	11.52	10.81	11.5	7400	11.5	up	up	correct
SYPR.US	Sypris Solutions Inc	20211028	3.74	3.85	3.71	3.85	101400	3.85	up	down	incorrect
SYRS.US	Syros Pharmaceuticals Inc	20211028	4.09	4.275	4.08	4.26	254100	4.26	up	up	correct
SYTA.US	Siyata Mobile Inc	20211028	4	5.4	3.8	4.28	11496584	4.28	up	up	correct
SYTAW.US	Siyata Mobile Inc	20211028	1.14	1.75	1.07	1.25	1107895	1.25	up	up	correct
TA.US	TravelCenters of America Inc	20211028	53.39	54.61	52.81	53.72	164500	53.72	up	up	correct
TACO.US	Del Taco Restaurants Inc	20211028	8.4	8.44	8.28	8.36	138893	8.3206	down	down	correct
TACT.US	TransAct Technologies Incorporated	20211028	14.24	14.59	14.15	14.59	11600	14.59	up	up	correct
TAIT.US	Taitron Components Incorporated	20211028	4.14	4.14	4	4.05	10016	4.0103	down	up	incorrect
TAKMX.US	TAKMX	20211028	9.07	9.07	9.07	9.07	0	9.07
TALK.US	Talkspace Inc	20211028	3.43	3.55	3.415	3.55	536200	3.55	up	up	correct
TALKW.US	Talkspace Inc	20211028	0.6998	0.7	0.6201	0.7	14927	0.7	up	up	correct
TALS.US	Talaris Therapeutics Inc	20211028	15.75	16.4	15.46	15.75	16300	15.75
TANH.US	Tantech Holdings Ltd	20211028	0.75	0.85	0.72	0.81	1234500	0.81	up	up	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20211028	25.88	26.1299	25.49	25.97	12308	25.4607	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20211028	26.29	26.39	26.245	26.39	1465	25.8991	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20211028	26.08	26.09	26	26	5240	25.5031	down	down	correct
TAOP.US	Taoping Inc	20211028	3.02	3.08	2.9	3.01	50300	3.01	down	down	correct
TARA.US	Protara Therapeutics Inc	20211028	6.83	7.03	6.745	7.01	96200	7.01	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20211028	27.93	29.15	27.65	28.27	22600	28.27	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20211028	56.35	59.61	56.02	59.36	1235200	59.36	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20211028	3.75	3.76	3.53	3.69	391800	3.69	down	down	correct
TATT.US	TAT Technologies Ltd	20211028	6.36	6.37	6.22	6.32	4400	6.32	down	down	correct
TAYD.US	Taylor Devices Inc	20211028	11.73	11.94	11.73	11.94	1600	11.94	up	up	correct
TBBK.US	The Bancorp Inc	20211028	30.63	32.09	30.57	31.86	303300	31.86	up	down	incorrect
TBCP.US	Thunder Bridge Capital Partners III Inc	20211028	9.77	9.77	9.77	9.77	200	9.77
TBCPU.US	Thunder Bridge Capital Partners III Inc	20211028	9.9	9.92	9.9	9.92	2400	9.92	up	up	correct
TBCPW.US	Thunder Bridge Capital Partners III Inc	20211028	0.9	0.9	0.8701	0.8701	4000	0.8701	down	down	correct
TBK.US	Triumph Bancorp Inc	20211028	113.38	115.14	112.28	114.95	76600	114.95	up	up	correct
TBKCP.US	Triumph Bancorp Inc	20211028	27.91	28	27.68	28	3400	27.5532	up	down	incorrect
TBLA.US	Taboola.com Ltd. Ordinary Shares	20211028	9.04	9.49	8.98	9.43	311900	9.43	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20211028	2	2.03	2	2.03	1088	2.03	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20211028	20.0451	20.17	19.9442	20.15	25905	19.9308	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20211028	0.532	0.534	0.523	0.526	1739600	0.526	down	up	incorrect
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20211028	0.179	0.179	0.179	0.179	600	0.179
TBNK.US	Territorial Bancorp Inc	20211028	25.1	25.2	24.92	25.2	7522	24.8834	up	up	correct
TBPH.US	Theravance Biopharma Inc	20211028	7.76	7.99	7.73	7.99	379900	7.99	up	up	correct
TBSA.US	TB SA Acquisition Corp	20211028	9.7	9.76	9.7	9.73	3600	9.73	up	up	correct
TBSAU.US	TB SA Acquisition Corp	20211028	9.93	9.94	9.93	9.94	2800	9.94	up	up	correct
TBSAW.US	TB SA Acquisition Corp	20211028	0.6999	0.78	0.6999	0.78	16352	0.78	up	up	correct
TC.US	TuanChe ADR	20211028	2.34	2.4287	2.3	2.32	12502	2.32	down	up	incorrect
TCAC.US	Tuatara Capital Acquisition Corporation	20211028	9.733	9.733	9.733	9.733	200	9.733
TCACU.US	Tuatara Capital Acquisition Corporation	20211028	10.03	10.03	9.96	9.96	200	9.96	down	down	correct
TCBC.US	TC Bancshares Inc. Common Stock	20211028	13.9	13.9	13.9	13.9	700	13.9
TCBI.US	Texas Capital Bancshares Inc	20211028	58.36	61.47	58.36	61.25	570200	61.25	up	down	incorrect
TCBIO.US	Texas Capital Bancshares Inc	20211028	26.65	26.699	26.486	26.54	7100	26.1799	down	down	correct
TCBK.US	TriCo Bancshares	20211028	43.5	44.4	43.06	43.49	38016	43.2342	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20211028	15.3	15.49	15.25	15.49	8700	15.49	up	down	incorrect
TCCO.US	Technical Communications Corporation	20211028	2.7	2.88	2.69	2.88	900	2.88	up	down	incorrect
TCDA.US	Tricida Inc	20211028	4.47	4.65	4.43	4.59	91700	4.59	up	up	correct
TCFC.US	The Community Financial Corporation	20211028	36.45	37.95	36.45	37.95	13400	37.95	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20211028	33.97	34.6	33.75	34.22	122200	34.22	up	up	correct
TCOM.US	Trip.com Group Limited	20211028	28.55	29.09	28.35	28.87	5654356	28.87	up	down	incorrect
TCON.US	TRACON Pharmaceuticals Inc	20211028	3.6	3.72	3.54	3.64	87500	3.64	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20211028	14.25	14.35	14.23	14.35	87107	14.0385	up	down	incorrect
TCRR.US	TCR2 Therapeutics Inc	20211028	6.59	6.63	6.38	6.48	2555000	6.48	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20211028	8.34	9.18	8.228	9.05	40600	9.05	up	down	incorrect
TCVA.US	TCV Acquisition Corp	20211028	9.842	9.91	9.82	9.82	36800	9.82	down	down	correct
TCX.US	Tucows Inc	20211028	80.815	81.6	80.35	81.4	11637	81.4	up	up	correct
TDAC.US	Trident Acquisitions Corp	20211028	14.45	15.16	14.08	14.75	637832	14.75	up	up	correct
TDACU.US	Trident Acquisitions Corp	20211028	17.53	18.9088	17.53	18.9088	999	18.9088	up	up	correct
TDACW.US	Trident Acquisitions Corp. Warrant	20211028	3.32	3.75	3.32	3.56	1024564	3.56	up	up	correct
TDS.US	PV	20211028	26.125	26.18	26.07	26.07	59458	26.07	down	down	correct
TDUP.US	ThredUp Inc	20211028	21.59	22.203	21.18	21.76	196700	21.76	up	up	correct
TDW.US	WT	20211028	0.5	0.5	0.46	0.49	9258	0.49	down	down	correct
TEAM.US	Atlassian Corporation Plc	20211028	410.77	418.41	410.02	417.33	1505379	417.33	up	down	incorrect
TECH.US	Bio	20211028	512.09	525.18	506.74	515.24	133520	514.9117	up	down	incorrect
TECTP.US	Tectonic Financial Inc	20211028	10.66	10.66	10.608	10.608	2100	10.3841	down	down	correct
TEDU.US	Tarena International Inc	20211028	1.06	1.06	0.9382	0.95	158496	4.75	down	down	correct
TEKK.US	Tekkorp Digital Acquisition Corp	20211028	9.78	9.83	9.78	9.8	4200	9.8	up	up	correct
TEKKU.US	Tekkorp Digital Acquisition Corp	20211028	10.18	10.18	10.18	10.18	900	10.18
TEKKW.US	Tekkorp Digital Acquisition Corp	20211028	0.9	0.93	0.871	0.9	9700	0.9
TELA.US	TELA Bio Inc	20211028	12.78	13.24	12.28	13.13	12700	13.13	up	up	correct
TELL.US	Tellurian Inc	20211028	3.76	3.82	3.58	3.8	9575400	3.8	up	up	correct
TENB.US	Tenable Holdings Inc	20211028	52.5	55.19	52.07	53.68	1052700	53.68	up	up	correct
TENX.US	Tenax Therapeutics Inc	20211028	1.53	1.54	1.46	1.52	57600	1.52	down	down	correct
TER.US	Teradyne Inc	20211028	130	138.3494	128.39	137.01	5711737	136.9183	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20211028	9.11	9.4	8.94	9.18	118469	9.18	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20211028	5.6	5.6	5.08	5.24	374100	5.24	down	up	incorrect
TETC.US	Tech and Energy Transition Corporation	20211028	9.75	9.75	9.75	9.75	0	9.75
TETCU.US	Tech and Energy Transition Corporation	20211028	9.92	9.92	9.92	9.92	400	9.92
TETCW.US	Tech and Energy Transition Corporation	20211028	0.6601	0.7198	0.6601	0.661	2581	0.661	up	down	incorrect
TFC.US	PR	20211028	26.63	26.7	26.57	26.62	78694	26.324	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20211028	7.82	8.11	7.57	7.72	152100	7.72	down	down	correct
TFSL.US	TFS Financial Corporation	20211028	19.25	19.61	19.25	19.58	136096	19.2859	up	up	correct
TGA.US	TransGlobe Energy Corporation	20211028	2.66	2.74	2.59	2.71	218200	2.71	up	down	incorrect
TGH.US	PB	20211028	25.98	26	25.95	26	12921	26	up	up	correct
TGLS.US	Tecnoglass Inc	20211028	28.37	29.25	28.1379	28.83	237652	28.7593	up	up	correct
TGTX.US	TG Therapeutics Inc	20211028	31.1	31.62	30.75	31.58	593100	31.58	up	up	correct
TH.US	Target Hospitality Corp	20211028	4.16	4.2	4.024	4.06	64800	4.06	down	down	correct
THACU.US	Thrive Acquisition Corporation Unit	20211028	10.08	10.09	10.07	10.09	77948	10.09	up	up	correct
THCA.US	Tuscan Holdings Corp. II	20211028	10.14	10.14	10.13	10.13	1900	10.13	down	down	correct
THCAU.US	Tuscan Holdings Corp. II	20211028	10.2	10.2	10.2	10.2	0	10.2
THCAW.US	THCAW	20211028	0.61	0.64	0.61	0.6111	5150	0.6111	up	up	correct
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20211028	9.77	9.77	9.77	9.77	1700	9.77
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20211028	9.93	9.93	9.93	9.93	600	9.93
THCPW.US	Thunder Bridge Capital Partners IV Inc. Warrant	20211028	0.95	0.95	0.95	0.95	15	0.95
THFF.US	First Financial Corporation	20211028	42.37	42.45	41.96	42.44	17300	42.44	up	up	correct
THMA.US	Thimble Point Acquisition Corp	20211028	9.98	9.98	9.96	9.96	204400	9.96	down	down	correct
THMAU.US	Thimble Point Acquisition Corp	20211028	10.3	10.3	10.3	10.3	1900	10.3
THMAW.US	Thimble Point Acquisition Corp	20211028	1	1.03	0.97	1.03	82770	1.03	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20211028	1.48	1.61	1.44	1.6	578700	1.6	up	up	correct
THRM.US	Gentherm Incorporated	20211028	81.55	81.55	74.61	76.4	891600	76.4	down	down	correct
THRN.US	Thorne Healthtech Inc. Common Stock	20211028	7.77	8.1	7.637	8.06	154300	8.06	up	up	correct
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20211028	16	16.11	15.91	16.07	108728	16.07	up	up	correct
THRY.US	Thryv Holdings Inc	20211028	29.03	30.39	28.72	30.25	70000	30.25	up	down	incorrect
THTX.US	Theratechnologies Inc	20211028	3.48	3.53	3.44	3.5	138000	3.5	up	down	incorrect
THWWW.US	Target Hospitality Corp	20211028	0.51	0.5199	0.4498	0.4498	17401	0.4498	down	up	incorrect
TIG.US	Trean Insurance Group Inc	20211028	9.96	10.15	9.66	9.85	149065	9.85	down	down	correct
TIGO.US	Millicom International Cellular S.A	20211028	36.38	36.54	36.17	36.33	23200	36.33	down	down	correct
TIGR.US	UP Fintech Holding Limited	20211028	7.11	7.54	7.07	7.34	25056900	7.34	up	down	incorrect
TIL.US	Instil Bio Inc	20211028	19.17	20.16	18.55	19.97	329122	19.97	up	up	correct
TILE.US	Interface Inc	20211028	14.84	15.02	14.6501	14.91	130583	14.8993	up	up	correct
TIOA.US	Tio Tech A Class A Ordinary Share	20211028	9.74	9.74	9.74	9.74	0	9.74
TIOAU.US	Tio Tech A	20211028	9.91	9.91	9.91	9.91	400	9.91
TIOAW.US	Tio Tech A Warrants	20211028	0.8	0.85	0.8	0.8118	4140	0.8118	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20211028	32.4	32.4	32.4	32.4	0	32.4
TIPPX.US	Total Income + Real Estate Fund CL C	20211028	30.97	30.97	30.97	30.97	0	30.97
TIPRX.US	Totl In Rl Est A	20211028	32.75	32.75	32.75	32.75	0	32.75
TIPT.US	Tiptree Inc	20211028	15.38	15.66	15.23	15.62	82580	15.5783	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20211028	33.45	33.45	33.45	33.45	0	33.45
TIRX.US	Tian Ruixiang Holdings Ltd	20211028	3.03	3.14	3.03	3.14	107500	3.14	up	down	incorrect
TITN.US	Titan Machinery Inc	20211028	27.47	28.2	27.34	28.01	55100	28.01	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20211028	22.76	23.47	22.32	23	29400	23	up	up	correct
TLGT.US	Teligent Inc	20211028	0.0416	0.0446	0.0342	0.0395	1976734	0.0395	down	up	incorrect
TLGTQ.US	Teligent Inc	20211028	0.0416	0.0446	0.0342	0.0395	1976734	0.0395	down	down	correct
TLIS.US	Talis Biomedical Corporation	20211028	5.13	5.34	4.895	5.3	137800	5.3	up	up	correct
TLMD.US	SOC Telemed Inc	20211028	1.96	2.09	1.935	2.09	304400	2.09	up	up	correct
TLMDW.US	SOC Telemed Inc	20211028	0.31	0.338	0.2988	0.301	28255	0.301	down	down	correct
TLRY.US	Tilray Inc	20211028	10.33	10.57	10.19	10.5	11171600	10.5	up	up	correct
TLS.US	Telos Corporation	20211028	25.74	26.35	25.74	25.79	430600	25.79	up	down	incorrect
TLSA.US	Tiziana Life Sciences PLC	20211028	1.59	1.63	1.58	1.62	109100	1.62	up	up	correct
TMC.US	TMC the metals company Inc	20211028	3.079	3.08	2.93	2.99	4379300	2.99	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20211028	23	23.24	22.5	22.99	374000	22.99	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20211028	0.75	0.79	0.71	0.758	32100	0.758	up	up	correct
TMDI.US	Titan Medical Inc	20211028	1.63	1.64	1.59	1.59	225200	1.59	down	up	incorrect
TMDX.US	TransMedics Group Inc	20211028	26.63	27.37	26.431	27.07	74800	27.07	up	up	correct
TMKR.US	Tastemaker Acquisition Corp	20211028	9.83	9.84	9.83	9.84	500	9.84	up	down	incorrect
TMKRU.US	Tastemaker Acquisition Corp	20211028	10.1	10.12	10.1	10.12	400	10.12	up	down	incorrect
TMKRW.US	Tastemaker Acquisition Corp	20211028	0.63	0.6303	0.63	0.6303	4717	0.6303	up	up	correct
TMPM.US	Turmeric Acquisition Corp	20211028	9.79	9.79	9.79	9.79	0	9.79
TMPMU.US	Turmeric Acquisition Corp	20211028	9.95	9.95	9.95	9.95	0	9.95
TMTS.US	Spartacus Acquisition Corporation	20211028	10.88	10.9	10.27	10.86	78933	10.86	down	up	incorrect
TMTSU.US	Spartacus Acquisition Corporation	20211028	11.4501	11.4501	11.4501	11.4501	0	11.4501
TMTSW.US	Spartacus Acquisition Corporation	20211028	1.61	1.9	1.61	1.9	183792	1.9	up	up	correct
TMUS.US	T	20211028	116.89	117.87	115.4	116.04	3371100	116.04	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20211028	130.59	134.17	130.05	133.91	401200	133.91	up	up	correct
TNGX.US	Bctg Acquisition Corp	20211028	12.4	13.23	12.22	13	403000	13	up	down	incorrect
TNT.US	Peak Fintech Group Inc. Common Shares	20211028	7.62	7.62	7.62	7.62	0	7.62
TNXP.US	Tonix Pharmaceuticals Holding Corp	20211028	0.55	0.56	0.54	0.55	10035700	0.55
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20211028	22.29	24.479	22.29	24.25	85700	24.25	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20211028	1.34	1.41	1.34	1.37	234200	1.37	up	up	correct
TOPS.US	Top Ships Inc	20211028	1.34	1.38	1.34	1.37	532400	1.37	up	up	correct
TOUR.US	Tuniu Corporation	20211028	1.34	1.38	1.32	1.36	162200	1.36	up	up	correct
TOWN.US	TowneBank	20211028	30.77	31.14	30.59	31.01	98274	30.8156	up	up	correct
TPBAU.US	TPB Acquisition Corporation I Unit	20211028	9.86	9.98	9.85	9.98	1100	9.98	up	down	incorrect
TPGY.US	WT	20211028	10.89	11.4	10.765	11.25	301240	11.25	up	up	correct
TPIC.US	TPI Composites Inc	20211028	31.13	33.7	30.41	33.57	1522700	33.57	up	up	correct
TPST.US	Tempest Therapeutics Inc	20211028	11.33	12.45	10.87	12.17	29700	12.17	up	up	correct
TPTX.US	Turning Point Therapeutics Inc	20211028	41.08	43.05	41.08	43.02	330400	43.02	up	down	incorrect
TRDA.US	Entrada Therapeutics Inc. Common Stock	20211028	20	20	20	20	0	20
TREE.US	LendingTree Inc	20211028	138.32	142.52	131.23	141.23	546100	141.23	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20211028	26.46	27.48	26.38	26.89	148800	26.89	up	up	correct
TRIB.US	Trinity Biotech plc	20211028	2.11	2.11	2	2.05	52900	2.05	down	down	correct
TRIL.US	Trillium Therapeutics Inc	20211028	17.95	18	17.859	17.94	515300	17.94	down	down	correct
TRIN.US	Trinity Capital Inc	20211028	16.07	16.4	16.07	16.29	32753	15.9577	up	up	correct
TRIP.US	TripAdvisor Inc	20211028	33.2	33.43	32.76	33.32	1164900	33.32	up	up	correct
TRIS.US	UN	20211028	9.97	9.98	9.93	9.97	194788	9.97
TRIT.US	Triterras Inc	20211028	7.02	9.51	6.8	8.11	61010820	8.11	up	down	incorrect
TRITW.US	Triterras Inc	20211028	1.54	2.04	1.42	1.67	2222259	1.67	up	up	correct
TRKAW.US	Troika Media Group Inc	20211028	0.5001	0.5367	0.4395	0.4798	125892	0.4798	down	down	correct
TRMB.US	Trimble Inc	20211028	86	87.74	85.92	87.7	695500	87.7	up	up	correct
TRMD.US	TORM plc	20211028	8.38	8.41	8.21	8.25	274700	8.25	down	down	correct
TRMK.US	Trustmark Corporation	20211028	31.11	32.57	31.08	31.77	236154	31.5382	up	down	incorrect
TRMR.US	Tremor International Ltd. American Depository Shares	20211028	19.22	19.83	19.148	19.6	67300	19.6	up	up	correct
TRNS.US	Transcat Inc	20211028	74	74.74	71.36	73.73	49000	73.73	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20211028	9.88	9.88	9.88	9.88	100	9.88
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20211028	10.13	10.13	10.13	10.13	0	10.13
TROO.US	TROOPS Inc	20211028	6.15	6.49	6.11	6.35	263000	6.35	up	up	correct
TROW.US	T. Rowe Price Group Inc	20211028	202.82	216.03	202	215.29	1890013	214.0664	up	up	correct
TRS.US	TriMas Corporation	20211028	33.11	33.58	32.295	32.64	79830	32.6011	down	down	correct
TRST.US	TrustCo Bank Corp NY	20211028	32.93	33.67	32.93	33.24	72777	32.8809	up	up	correct
TRTN.US	PE	20211028	26.53	26.69	26.53	26.69	6430	26.3285	up	up	correct
TRUE.US	TrueCar Inc	20211028	4.15	4.23	4.135	4.22	387500	4.22	up	down	incorrect
TRUP.US	Trupanion Inc	20211028	101.18	105.51	101.18	101.56	283800	101.56	up	up	correct
TRVG.US	trivago N.V	20211028	2.54	2.6	2.505	2.58	556700	2.58	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20211028	1.18	1.19	1.11	1.12	439000	1.12	down	down	correct
TRVN.US	Trevena Inc	20211028	1.08	1.1	1.07	1.08	865400	1.08
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20211028	48.25	50.31	48.25	49.98	57400	49.98	up	down	incorrect
TSBK.US	Timberland Bancorp Inc	20211028	28.13	28.45	27.87	27.9	3203	27.6949	down	up	incorrect
TSC.US	TriState Capital Holdings Inc	20211028	30.32	30.6	29.84	30.37	411000	30.37	up	down	incorrect
TSCAP.US	TriState Capital Holdings Inc	20211028	26.75	26.75	26.75	26.75	3000	26.3195
TSCBP.US	TriState Capital Holdings Inc	20211028	26.92	26.92	26.92	26.92	0	26.5187
TSCO.US	Tractor Supply Company	20211028	207.12	211.1	206.88	210.09	692392	209.6134	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20211028	31.96	32.5	31.89	32.05	254600	32.05	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20211028	16.685	16.685	16.14	16.25	239400	16.25	down	up	incorrect
TSIB.US	Tishman Speyer Innovation Corp. II	20211028	9.78	9.78	9.78	9.78	500	9.78
TSIBU.US	Tishman Speyer Innovation Corp. II	20211028	9.96	10	9.92	9.93	2700	9.93	down	down	correct
TSIBW.US	Tishman Speyer Innovation Corp. II	20211028	0.87	0.8848	0.86	0.86	1886	0.86	down	down	correct
TSIFX.US	TSIFX	20211028	9.5	9.5	9.5	9.5	0	9.5
TSLA.US	Tesla Inc	20211028	1068.3101	1081	1054.2	1077.04	27213200	1077.04	up	down	incorrect
TSP.US	TuSimple Holdings Inc	20211028	36.16	39.75	35.81	39.63	1475800	39.63	up	up	correct
TSRI.US	TSR Inc	20211028	9.06	9.3	8.53	8.99	36500	8.99	down	down	correct
TTCF.US	Tattooed Chef Inc	20211028	17.89	18.13	17.61	18.04	932200	18.04	up	up	correct
TTD.US	The Trade Desk Inc	20211028	73.25	75.75	73.215	75.43	2337000	75.43	up	up	correct
TTEC.US	TTEC Holdings Inc	20211028	91.3	93.52	90.3	93.21	108000	93.21	up	down	incorrect
TTEK.US	Tetra Tech Inc	20211028	168.96	173.9	168.96	173.73	170223	173.5419	up	up	correct
TTGT.US	TechTarget Inc	20211028	88.72	92.39	88.08	91.78	110400	91.78	up	up	correct
TTMI.US	TTM Technologies Inc	20211028	12.35	13.11	11.73	13.03	2896900	13.03	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20211028	1.82	1.86	1.8	1.83	123700	1.83	up	up	correct
TTOO.US	T2 Biosystems Inc	20211028	0.81	0.817	0.8	0.805	1984900	0.805	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20211028	8.22	8.32	8.1891	8.29	47431	7.6416	up	up	correct
TTWO.US	Take	20211028	180.26	187.13	177.5	181.11	1628700	181.11	up	down	incorrect
TUEM.US	Tuesday Morning Corporation	20211028	2.31	2.36	2.28	2.31	194000	2.31
TUGC.US	TradeUP Global Corporation Class A Ordinary Shares	20211028	9.912	9.931	9.892	9.91	9100	9.91	down	down	correct
TUGCU.US	TradeUP Global Corporation	20211028	10.215	10.265	10.21	10.24	8700	10.24	up	up	correct
TUGCW.US	TradeUP Global Corporation Warrant	20211028	0.7001	0.8	0.6418	0.6701	5188	0.6701	down	up	incorrect
TURN.US	180 Degree Capital Corp	20211028	7.1	7.16	7.07	7.15	17200	7.15	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20211028	3.3	3.35	3.25	3.26	15300	3.26	down	down	correct
TVAC.US	Thayer Ventures Acquisition Corporation	20211028	10.15	10.15	10.12	10.12	4300	10.12	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20211028	10.7	10.7	10.7	10.7	0	10.7
TVACW.US	Thayer Ventures Acquisition Corporation	20211028	1.19	1.21	1.175	1.19	197500	1.19
TVTX.US	Travere Therapeutics Inc	20211028	26.24	26.99	25.975	26.59	481796	26.59	up	up	correct
TVTY.US	Tivity Health Inc	20211028	24.51	25.11	24.45	24.97	135500	24.97	up	up	correct
TW.US	Tradeweb Markets Inc	20211028	84.67	89.09	83.01	87.55	538000	87.478	up	down	incorrect
TWCB.US	Bilander Acquisition Corp. Class A Common Stock	20211028	9.78	9.78	9.78	9.78	0	9.78
TWCBU.US	Bilander Acquisition Corp. Unit	20211028	9.96	9.99	9.96	9.99	1200	9.99	up	up	correct
TWCBW.US	Bilander Acquisition Corp. Warrant	20211028	0.9701	0.99	0.9701	0.99	950	0.99	up	up	correct
TWIN.US	Twin Disc Incorporated	20211028	12.27	13.23	12.22	12.6	45500	12.6	up	up	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20211028	30.06	31.91	29.76	30.17	326200	30.17	up	down	incorrect
TWLVU.US	Twelve Seas Investment Company II	20211028	9.93	9.93	9.86	9.86	30200	9.86	down	down	correct
TWLVW.US	Twelve Seas Investment Company II	20211028	0.556	0.6	0.5535	0.599	14735	0.599	up	up	correct
TWNK.US	Hostess Brands Inc	20211028	18.74	18.99	18.71	18.8	2094000	18.8	up	up	correct
TWNKW.US	Hostess Brands Inc	20211028	3.72	3.77	3.68	3.68	71700	3.68	down	down	correct
TWOU.US	2U Inc	20211028	30.36	30.5	29.38	29.68	1250900	29.68	down	down	correct
TWST.US	Twist Bioscience Corporation	20211028	115.27	121.97	114.8	121.66	267900	121.66	up	up	correct
TXG.US	10x Genomics Inc	20211028	159.69	165.46	159.26	164.43	341900	164.43	up	up	correct
TXMD.US	TherapeuticsMD Inc	20211028	0.73	0.76	0.72	0.76	2491300	0.76	up	up	correct
TXN.US	Texas Instruments Incorporated	20211028	187.77	189.6	186.23	187.87	5123000	186.72	up	up	correct
TXRH.US	Texas Roadhouse Inc	20211028	88.6	90.35	87.93	89.89	1244029	89.4791	up	up	correct
TYHT.US	Shineco Inc	20211028	10.79	10.79	10.44	10.7	18109	10.7	down	up	incorrect
TYME.US	Tyme Technologies Inc	20211028	0.96	0.97	0.95	0.966	638000	0.966	up	up	correct
TYRA.US	Tyra Biosciences Inc	20211028	22.27	24.51	21.66	23.76	217700	23.76	up	up	correct
TZOO.US	Travelzoo	20211028	11.27	11.98	11.12	11.66	148500	11.66	up	up	correct
TZPS.US	TZP Strategies Acquisition Corp	20211028	9.74	9.75	9.74	9.75	400	9.75	up	up	correct
TZPSU.US	TZP Strategies Acquisition Corp	20211028	9.94	9.94	9.94	9.94	0	9.94
TZPSW.US	TZP Strategies Acquisition Corp	20211028	0.6	0.6	0.5611	0.5625	14620	0.5625	down	down	correct
UAL.US	United Airlines Holdings Inc	20211028	46	46.26	45.44	46.01	7376800	46.01	up	up	correct
UBCP.US	United Bancorp Inc	20211028	15.09	15.15	14.98	15.15	5499	15.0068	up	up	correct
UBFO.US	United Security Bancshares	20211028	7.88	8.04	7.88	8.03	3341	8.03	up	up	correct
UBOH.US	United Bancshares Inc	20211028	29.67	29.67	29.67	29.67	236	29.4554
UBSI.US	United Bankshares Inc	20211028	35.39	36.51	35.32	36.47	448598	36.1025	up	up	correct
UBX.US	Unity Biotechnology Inc	20211028	2.25	2.27	2.22	2.27	261300	2.27	up	down	incorrect
UCBI.US	United Community Banks Inc	20211028	34.775	35.38	34.775	35.01	394434	34.8031	up	up	correct
UCBIO.US	United Community Banks Inc	20211028	27.64	28.04	27.6	27.845	10400	27.414	up	up	correct
UCL.US	uCloudlink Group Inc	20211028	2.82	3.39	2.82	3.18	247583	3.18	up	down	incorrect
UCTT.US	Ultra Clean Holdings Inc	20211028	48.03	51.23	47	51.07	1351100	51.07	up	up	correct
UDMY.US	Udemy Inc. Common Stock	20211028	29	29	29	29	0	29
UEIC.US	Universal Electronics Inc	20211028	41.11	41.54	40.96	41.22	40900	41.22	up	down	incorrect
UEPS.US	Net 1 UEPS Technologies Inc	20211028	5.53	5.64	5.41	5.54	66100	5.54	up	up	correct
UFCS.US	United Fire Group Inc	20211028	20.57	21.45	20.57	21.14	49855	20.9947	up	down	incorrect
UFPI.US	UFP Industries Inc	20211028	81.58	83.02	81.25	82.51	153286	82.3192	up	up	correct
UFPT.US	UFP Technologies Inc	20211028	61.02	62.44	61.02	62.4	6600	62.4	up	down	incorrect
UG.US	United	20211028	14.0799	14.19	14.07	14.19	1362	14.19	up	up	correct
UGRO.US	urban	20211028	10.95	11.47	10.8	11.16	105971	11.16	up	up	correct
UHAL.US	AMERCO	20211028	718.88	738.53	718.88	737.14	41200	737.14	up	down	incorrect
UIHC.US	United Insurance Holdings Corp	20211028	3.87	3.94	3.78	3.89	204493	3.8407	up	up	correct
UK.US	Ucommune International Ltd	20211028	1	1.04	0.98	1	104481	1
UKOMW.US	Ucommune International Ltd	20211028	0.132	0.1511	0.132	0.1415	13134	0.1415	up	up	correct
ULBI.US	Ultralife Corporation	20211028	6.72	6.87	6.15	6.16	151000	6.16	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20211028	15.56	15.93	15.4	15.71	267400	15.71	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20211028	21.72	21.94	21.61	21.74	26566	21.6189	up	up	correct
ULTA.US	Ulta Beauty Inc	20211028	370.74	373.04	369.53	370.39	363400	370.39	down	up	incorrect
UMBF.US	UMB Financial Corporation	20211028	97.27	99.75	96.62	99.7	216403	99.3497	up	up	correct
UMPQ.US	Umpqua Holdings Corporation	20211028	20.555	20.75	19.96	20.23	1066808	20.0254	down	down	correct
UNAM.US	Unico American Corporation	20211028	3.28	3.4	3.28	3.31	900	3.31	up	up	correct
UNB.US	Union Bankshares Inc	20211028	32.3	32.55	31.7	31.75	8100	31.75	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20211028	2.99	3.1	2.83	3.05	400200	3.05	up	up	correct
UNIQX.US	UNIQX	20211028	28.1	28.1	28.1	28.1	0	28.1
UNIT.US	Uniti Group Inc	20211028	14.15	14.3105	14.13	14.23	1299922	14.065	up	up	correct
UNTY.US	Unity Bancorp Inc	20211028	25.2	25.7488	25.05	25.48	6241	25.3816	up	up	correct
UONE.US	Urban One Inc	20211028	11.63	12.2	10.14	10.67	1281100	10.67	down	down	correct
UONEK.US	Urban One Inc	20211028	7.12	7.23	7	7.1	95000	7.1	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20211028	2.27	2.36	2.27	2.3	79300	2.3	up	down	incorrect
UPLD.US	Upland Software Inc	20211028	32.03	33.1	31.97	32.54	772705	32.54	up	up	correct
UPST.US	Upstart Holdings Inc	20211028	328.17	336.76	321.46	330	3087700	330	up	up	correct
UPTDU.US	TradeUP Acquisition Corp. Unit	20211028	10.1	10.1	10.1	10.1	3100	10.1
UPTDW.US	TradeUP Acquisition Corp. Warrant	20211028	0.4899	0.49	0.46	0.4702	15395	0.4702	down	down	correct
UPWK.US	Upwork Inc	20211028	51.13	55.36	48.11	48.98	4484500	48.98	down	down	correct
URBN.US	Urban Outfitters Inc	20211028	30.98	31.79	30.95	31.72	1320900	31.72	up	up	correct
URGN.US	UroGen Pharma Ltd	20211028	16.353	16.61	16.03	16.26	41100	16.26	down	down	correct
UROY.US	Uranium Royalty Corp	20211028	5.2	5.22	5	5.05	621100	5.05	down	down	correct
USAK.US	USA Truck Inc	20211028	18.77	19.03	18.61	18.75	89300	18.75	down	up	incorrect
USAP.US	Universal Stainless & Alloy Products Inc	20211028	9.58	9.58	9.35	9.45	11900	9.45	down	down	correct
USAU.US	U.S. Gold Corp	20211028	10.09	10.25	9.82	9.89	27200	9.89	down	down	correct
USCB.US	US Century Bank	20211028	12.306	13	12.306	13	5500	13	up	up	correct
USCTU.US	TKB Critical Technologies 1 Unit	20211028	10.08	10.09	10.07	10.07	525314	10.07	down	down	correct
USEG.US	U.S. Energy Corp	20211028	3.81	3.85	3.72	3.81	102800	3.81
USIO.US	Usio Inc	20211028	5.9	6.01	5.8	6.01	113300	6.01	up	up	correct
USLM.US	United States Lime & Minerals Inc	20211028	119	124.71	119	122.6	7776	122.4584	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20211028	27.08	27.08	27.08	27.08	0	27.08
USQSX.US	USQ Core Real Estate Fund	20211028	27.11	27.11	27.11	27.11	0	27.11
USWS.US	U.S. Well Services Inc	20211028	2.41	2.56	2.41	2.48	770848	2.48	up	down	incorrect
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20211028	0.17	0.17	0.1502	0.1692	67443	0.1692	down	down	correct
UTHR.US	United Therapeutics Corporation	20211028	188.52	193.76	187.81	192.17	726000	192.17	up	up	correct
UTMD.US	Utah Medical Products Inc	20211028	96.27	99.97	96.27	98.26	14119	96.4897	up	up	correct
UTME.US	United Time Technology Co. Ltd	20211028	4.99	5.09	4.93	4.98	57700	4.98	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20211028	9.11	9.45	8.89	8.93	333900	8.93	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20211028	1.32	1.34	1.25	1.33	258700	1.33	up	up	correct
UVSP.US	Univest Financial Corporation	20211028	28.5	29.16	28.5	28.8	62561	28.6113	up	up	correct
UXIN.US	Uxin Limited	20211028	2.26	2.56	2.25	2.33	2559200	2.33	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20211028	35.34	35.5699	35.34	35.5699	919	35.2711	up	up	correct
VACC.US	Vaccitech plc	20211028	13.8	13.99	13.71	13.79	25000	13.79	down	down	correct
VALN.US	Valneva SE	20211028	44.91	46.09	44.34	45.3	102400	45.3	up	up	correct
VALU.US	Value Line Inc	20211028	32.02	32.14	32.02	32.14	7000	31.92	up	up	correct
VAQC.US	Vector Acquisition Corporation II	20211028	9.75	9.77	9.72	9.77	26200	9.77	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20211028	56.14	56.14	56.14	56.14	813	55.9997
VBIV.US	VBI Vaccines Inc	20211028	2.87	3	2.82	3	1691500	3	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20211028	2.34	2.35	2.3	2.35	70500	2.35	up	up	correct
VBNK.US	VersaBank Common Shares	20211028	12.05	12.09	12	12.07	8700	12.07	up	up	correct
VBTX.US	Veritex Holdings Inc	20211028	39.375	40.91	39.135	40.81	284507	40.6218	up	up	correct
VC.US	Visteon Corporation	20211028	98.38	113.15	98.38	111.15	804900	111.15	up	up	correct
VCEL.US	Vericel Corporation	20211028	50.75	51.37	50.1	51.07	230000	51.07	up	up	correct
VCKA.US	Vickers Vantage Corp. I	20211028	10.06	10.07	10.021	10.021	27400	10.021	down	down	correct
VCKAU.US	Vickers Vantage Corp. I	20211028	10.36	10.36	10.36	10.36	500	10.36
VCKAW.US	Vickers Vantage Corp. I	20211028	0.5579	0.56	0.5579	0.56	26400	0.56	up	up	correct
VCMIX.US	Versus Capital Multi	20211028	29.83	29.83	29.83	29.83	0	29.83
VCNX.US	Vaccinex Inc	20211028	1.86	1.92	1.83	1.89	59300	1.89	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20211028	26.64	26.64	26.64	26.64	0	26.4509
VCTR.US	Victory Capital Holdings Inc	20211028	37.07	37.74	37.07	37.32	38654	37.1433	up	up	correct
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20211028	9.77	9.78	9.77	9.77	10600	9.77
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20211028	10.11	10.13	10.09	10.09	2300	10.09	down	down	correct
VCXAW.US	10X Capital Venture Acquisition Corp. II Warrant	20211028	0.96	0.96	0.96	0.96	261	0.96
VCYT.US	Veracyte Inc	20211028	45.59	49.53	45.32	49.25	467500	49.25	up	up	correct
VECO.US	Veeco Instruments Inc	20211028	23.37	24.08	23.37	24.06	363900	24.06	up	down	incorrect
VECT.US	VectivBio Holding AG	20211028	5.6	5.67	5.42	5.56	8400	5.56	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20211028	3.55	4.2	3.55	3.83	246500	3.83	up	up	correct
VELO.US	Velocity Acquisition Corp	20211028	9.9	9.9	9.883	9.895	15000	9.895	down	down	correct
VELOU.US	Velocity Acquisition Corp	20211028	10.07	10.07	10.07	10.07	0	10.07
VELOW.US	Velocity Acquisition Corp	20211028	0.6651	0.6701	0.6503	0.6696	26930	0.6696	up	up	correct
VENA.US	Venus Acquisition Corporation	20211028	10.06	10.08	10.048	10.08	26600	10.08	up	down	incorrect
VENAR.US	Venus Acquisition Corporation	20211028	0.4	0.4	0.38	0.4	1599	0.4
VENAU.US	Venus Acquisition Corporation	20211028	10.75	10.75	10.75	10.75	400	10.75
VENAW.US	Venus Acquisition Corporation	20211028	0.4001	0.51	0.4	0.45	24952	0.45	up	up	correct
VEON.US	VEON Ltd	20211028	2.15	2.26	2.11	2.11	10528000	2.11	down	down	correct
VERA.US	Vera Therapeutics Inc	20211028	16.995	18.33	16.974	17.64	10600	17.64	up	down	incorrect
VERB.US	Verb Technology Company Inc	20211028	2.1	2.11	2.05	2.1	1085300	2.1
VERBW.US	Verb Technology Company Inc	20211028	0.74	0.775	0.7001	0.7748	11412	0.7748	up	up	correct
VERI.US	Veritone Inc	20211028	28.05	29.25	27.761	28.49	231400	28.49	up	up	correct
VERO.US	Venus Concept Inc	20211028	1.85	1.931	1.85	1.88	84500	1.88	up	up	correct
VERU.US	Veru Inc	20211028	8.13	8.34	8.12	8.24	500600	8.24	up	up	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20211028	45.86	48.39	45.01	48.07	261200	48.07	up	up	correct
VERX.US	Vertex Inc	20211028	19.4	20.693	19.36	20.5	1528100	20.5	up	up	correct
VERY.US	Vericity Inc	20211028	8.075	8.075	7.95	7.96	1600	7.96	down	down	correct
VEV.US	Vicinity Motor Corp. Common Stock	20211028	4.13	4.27	4.1	4.25	417900	4.25	up	down	incorrect
VFF.US	Village Farms International Inc	20211028	7.53	7.71	7.43	7.61	609200	7.61	up	up	correct
VFLEX.US	VFLEX	20211028	27.93	27.93	27.93	27.93	0	27.8132
VG.US	Vonage Holdings Corp	20211028	15.74	15.98	15.57	15.73	1829800	15.73	down	down	correct
VIA.US	Via Renewables Inc	20211028	11.01	11.249	10.95	11.06	70833	10.886	up	up	correct
VIAC.US	ViacomCBS Inc	20211028	35.83	37.27	35.59	37.02	9768964	36.7271	up	up	correct
VIACA.US	ViacomCBS Inc	20211028	38.68	39.94	38.5	39.71	41263	39.4258	up	up	correct
VIACP.US	ViacomCBS Inc	20211028	60.85	61.2	60.6	61.2	62600	59.5733	up	up	correct
VIASP.US	Via Renewables Inc	20211028	25.432	25.44	25.37	25.44	1900	25.44	up	up	correct
VIAV.US	Viavi Solutions Inc	20211028	15.17	15.41	15.12	15.36	976400	15.36	up	down	incorrect
VICR.US	Vicor Corporation	20211028	147.72	152.78	147.72	151.04	113300	151.04	up	up	correct
VIEW.US	View Inc	20211028	4.66	5.13	4.65	5.08	1110200	5.08	up	up	correct
VIEWW.US	View Inc	20211028	0.86	0.86	0.8103	0.86	28096	0.86
VIIAU.US	7GC & Co. Holdings Inc	20211028	10.19	10.19	10.19	10.19	0	10.19
VIIAW.US	7GC & Co. Holdings Inc	20211028	0.7	0.7	0.6799	0.6799	835	0.6799	down	down	correct
VINC.US	Vincerx Pharma Inc	20211028	13.77	14.081	13.61	13.73	40500	13.73	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20211028	2.87	3.15	2.87	2.96	180000	2.96	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20211028	12.82	12.9	12.39	12.44	98900	12.261	down	up	incorrect
VIOT.US	Viomi Technology Co. Ltd	20211028	4.44	4.5	4.3	4.45	71200	4.45	up	up	correct
VIR.US	Vir Biotechnology Inc	20211028	39.05	40.19	38.34	38.61	653500	38.61	down	down	correct
VIRC.US	Virco Mfg. Corporation	20211028	3.32	3.36	3.32	3.36	1600	3.36	up	up	correct
VIRI.US	Virios Therapeutics Inc	20211028	4.037	4.46	4.037	4.4	29500	4.4	up	up	correct
VIRT.US	Virtu Financial Inc	20211028	25.67	26.03	25.59	25.82	844873	25.6029	up	down	incorrect
VIRX.US	Viracta Therapeutics Inc	20211028	5.91	6.06	5.85	5.87	163600	5.87	down	down	correct
VISL.US	Vislink Technologies Inc	20211028	1.65	1.72	1.64	1.68	3630000	1.68	up	up	correct
VITL.US	Vital Farms Inc	20211028	16.54	16.89	16.31	16.65	179600	16.65	up	down	incorrect
VIVE.US	Viveve Medical Inc	20211028	2.17	2.4	2.1	2.14	848000	2.14	down	down	correct
VIVO.US	Meridian Bioscience Inc	20211028	18.45	18.77	18.43	18.51	160500	18.51	up	down	incorrect
VJET.US	voxeljet AG	20211028	8.74	9.39	8.59	8.97	26100	8.97	up	up	correct
VKTX.US	Viking Therapeutics Inc	20211028	5.8	5.99	5.72	5.97	493200	5.97	up	up	correct
VLATU.US	Valor Latitude Acquisition Corp	20211028	9.925	9.925	9.925	9.925	0	9.925
VLATW.US	Valor Latitude Acquisition Corp. Warrant	20211028	0.65	0.7099	0.65	0.6537	817	0.6537	up	up	correct
VLCN.US	Volcon Inc. Common stock	20211028	13.5	14.879	11.8	12.55	835600	12.55	down	down	correct
VLDR.US	Velodyne Lidar Inc	20211028	5.82	6.1	5.63	6.09	3581900	6.09	up	down	incorrect
VLDRW.US	Velodyne Lidar Inc	20211028	1.82	1.82	1.41	1.53	83300	1.53	down	down	correct
VLGEA.US	Village Super Market Inc	20211028	21.97	22.345	21.8766	22.12	21434	22.12	up	up	correct
VLN.US	WT	20211028	0.64	0.76	0.64	0.68	186546	0.68	up	down	incorrect
VLON.US	Vallon Pharmaceuticals Inc	20211028	4.94	5.46	4.51	4.88	50800	4.88	down	up	incorrect
VLY.US	Valley National Bancorp	20211028	13.42	13.61	13.32	13.56	1850708	13.45	up	up	correct
VLYPO.US	Valley National Bancorp	20211028	25.39	25.6299	25.35	25.44	4321	25.1	up	up	correct
VLYPP.US	Valley National Bancorp	20211028	28.97	29.21	28.56	29.03	4129	28.6502	up	down	incorrect
VMAC.US	Vistas Media Acquisition Company Inc	20211028	10.08	10.096	10.08	10.09	14300	10.09	up	down	incorrect
VMACU.US	Vistas Media Acquisition Company Inc	20211028	10.59	10.59	10.59	10.59	0	10.59
VMACW.US	Vistas Media Acquisition Company Inc	20211028	0.85	0.85	0.821	0.821	3198	0.821	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20211028	7.1	7.13	6.89	6.95	41000	6.95	down	down	correct
VMD.US	Viemed Healthcare Inc	20211028	5.6	5.78	5.6	5.72	54800	5.72	up	up	correct
VMEO.US	Vimeo Inc	20211028	33	33.76	32.6	33.45	637500	33.45	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20211028	17.92	18.15	17.7	17.79	347600	17.79	down	down	correct
VNET.US	21Vianet Group Inc	20211028	16.33	17.14	16.17	16.67	888700	16.67	up	up	correct
VNO.US	PO	20211028	24.88	24.9	24.8	24.82	363017	24.5131	down	down	correct
VNOM.US	Viper Energy Partners LP	20211028	22.32	22.535	22.09	22.42	528494	22.0476	up	up	correct
VOD.US	Vodafone Group Plc	20211028	15.36	15.42	15.135	15.23	4902016	14.734	down	down	correct
VOR.US	Vor Biopharma Inc	20211028	15.66	15.77	15.15	15.32	48600	15.32	down	down	correct
VOSO.US	Virtuoso Acquisition Corp	20211028	9.99	10	9.98	9.99	84800	9.99
VOSOU.US	Virtuoso Acquisition Corp	20211028	10.641	10.641	10.641	10.641	100	10.641
VOSOW.US	Virtuoso Acquisition Corp	20211028	1.42	1.4201	1.3401	1.4	75606	1.4	down	down	correct
VOXX.US	VOXX International Corporation	20211028	11.01	11.41	10.99	11.24	158000	11.24	up	up	correct
VPCB.US	VPC Impact Acquisition Holdings II	20211028	9.95	9.98	9.94	9.97	116000	9.97	up	up	correct
VPCBU.US	VPC Impact Acquisition Holdings II	20211028	10.29	10.29	10.27	10.27	800	10.27	down	down	correct
VPCBW.US	VPC Impact Acquisition Holdings II	20211028	1.7	1.795	1.7	1.795	1610	1.795	up	up	correct
VQS.US	Viq Solutions Inc	20211028	2.52	2.6	2.48	2.59	63900	2.59	up	up	correct
VRA.US	Vera Bradley Inc	20211028	9.62	9.88	9.62	9.81	142800	9.81	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20211028	10.05	16.6	9.71	14.68	18979900	14.68	up	up	correct
VRAY.US	ViewRay Inc	20211028	6.92	7.2	6.868	7.15	866100	7.15	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20211028	12.86	12.86	12.2	12.34	48100	12.34	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20211028	18.05	18.49	17.58	18.19	104656	18.19	up	down	incorrect
VREX.US	Varex Imaging Corporation	20211028	26.76	27.195	26.27	26.92	119800	26.92	up	up	correct
VRM.US	Vroom Inc	20211028	19.17	19.77	18.71	19.54	1454400	19.54	up	down	incorrect
VRME.US	VerifyMe Inc	20211028	3.26	3.38	3.25	3.38	14600	3.38	up	up	correct
VRMEW.US	VerifyMe Inc	20211028	1.16	1.18	1.155	1.1785	3342	1.1785	up	up	correct
VRNA.US	Verona Pharma plc	20211028	5.15	5.3	4.97	5.07	41500	5.07	down	up	incorrect
VRNS.US	Varonis Systems Inc	20211028	64.73	66.04	64.11	64.79	484000	64.79	up	up	correct
VRNT.US	Verint Systems Inc	20211028	45.77	46.57	45.77	46.53	318000	46.53	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20211028	4.21	4.216	4.09	4.18	155600	4.18	down	down	correct
VRRM.US	Verra Mobility Corporation	20211028	14.83	15.03	14.8	15	457300	15	up	up	correct
VRSK.US	Verisk Analytics Inc	20211028	208.26	210.22	208.145	209.32	716668	209.0549	up	up	correct
VRSN.US	VeriSign Inc	20211028	211.99	212.69	208.31	210.71	738900	210.71	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20211028	309	317.22	304.34	311.2	64700	311.2	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20211028	181.19	183.83	181.01	182	1356700	182	up	up	correct
VS.US	Versus Systems Inc	20211028	3.8015	4.15	3.68	3.94	10200	3.94	up	up	correct
VSAT.US	Viasat Inc	20211028	55.61	57.31	55.49	57.28	431600	57.28	up	up	correct
VSEC.US	VSE Corporation	20211028	50.24	56	50.24	56	56662	55.9098	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20211028	6.59	6.59	6.59	6.59	0	6.5454
VSLCX.US	Invesco Senior Loan Fund Class C	20211028	6.61	6.61	6.61	6.61	0	6.5734
VSLYX.US	If Inv Snr Fnd Y	20211028	6.59	6.59	6.59	6.59	0	6.5426
VSSYW.US	Versus Systems Inc	20211028	1.8	1.8	1.8	1.8	0	1.8
VSTA.US	Vasta Platform Limited	20211028	4.1	4.149	4	4.03	85952	4.03	down	down	correct
VSTM.US	Verastem Inc	20211028	2.59	2.68	2.56	2.67	900000	2.67	up	down	incorrect
VTAQ.US	Ventoux CCM Acquisition Corp	20211028	9.98	9.98	9.98	9.98	200	9.98
VTAQR.US	Ventoux CCM Acquisition Corp	20211028	0.1898	0.1899	0.185	0.185	3640	0.185	down	up	incorrect
VTAQU.US	Ventoux CCM Acquisition Corp	20211028	10.4	10.4	10.4	10.4	0	10.4
VTAQW.US	Ventoux CCM Acquisition Corp	20211028	0.285	0.285	0.282	0.285	1920	0.285
VTGN.US	VistaGen Therapeutics Inc	20211028	2.26	2.31	2.21	2.29	1059800	2.29	up	up	correct
VTIQ.US	VectoIQ Acquisition Corp. II	20211028	9.8	9.86	9.73	9.79	5500	9.79	down	down	correct
VTIQU.US	VectoIQ Acquisition II Corp	20211028	9.98	9.98	9.906	9.95	1300	9.95	down	up	incorrect
VTIQW.US	VectoIQ Acquisition Corp. II	20211028	0.95	1.06	0.86	0.9	28300	0.9	down	up	incorrect
VTNR.US	Vertex Energy Inc	20211028	4.61	4.99	4.575	4.82	5157200	4.82	up	up	correct
VTRS.US	Viatris Inc	20211028	13.15	13.42	13.1	13.33	9916173	13.2179	up	up	correct
VTRU.US	Vitru Limited	20211028	14.43	14.43	13.6	13.6	2293	13.6	down	down	correct
VTSI.US	VirTra Inc	20211028	7.79	8.05	7.72	8.04	134800	8.04	up	up	correct
VTVT.US	vTv Therapeutics Inc	20211028	1.39	1.42	1.37	1.41	613100	1.41	up	down	incorrect
VTYX.US	Ventyx Biosciences Inc. Common Stock	20211028	19.63	21.87	18.86	19.99	279500	19.99	up	up	correct
VUZI.US	Vuzix Corporation	20211028	9.76	11.54	9.71	11.08	5532100	11.08	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20211028	3.62	3.74	3.46	3.55	126500	3.55	down	down	correct
VVPR.US	VivoPower International PLC	20211028	4.75	5.08	4.7	4.93	254900	4.93	up	down	incorrect
VWE.US	Vintage Wine Estates Inc	20211028	10.01	10.1	9.949	10.06	211200	10.06	up	up	correct
VWTR.US	Vidler Water Resources Inc	20211028	11.77	12.21	11.77	12.05	137000	12.05	up	up	correct
VXRT.US	Vaxart Inc	20211028	6.71	6.92	6.57	6.9	2252800	6.9	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20211028	3.73	3.74	3.62	3.68	615300	3.68	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20211028	1.26	1.29	1.25	1.28	365100	1.28	up	up	correct
VYNT.US	Vyant Bio Inc	20211028	2.09	2.21	2.07	2.17	78200	2.17	up	up	correct
WABC.US	Westamerica Bancorporation	20211028	54.29	56.6	54.29	55.26	62767	54.8453	up	down	incorrect
WAFD.US	Washington Federal Inc	20211028	35.06	35.49	34.91	35.45	286232	35.2259	up	up	correct
WAFDP.US	Washington Federal Inc	20211028	26.66	26.739	26.46	26.46	18100	26.1528	down	up	incorrect
WAFU.US	Wah Fu Education Group Limited	20211028	6.17	6.22	5.96	6.08	43200	6.08	down	down	correct
WAL.US	PA	20211028	26.59	26.6	26.35	26.43	109759	26.43	down	up	incorrect
WALD.US	Waldencast Acquisition Corp	20211028	9.7	9.73	9.69	9.72	356100	9.72	up	down	incorrect
WALDU.US	Waldencast Acquisition Corp	20211028	10.038	10.038	10	10	1000	10	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20211028	0.8	0.82	0.8	0.82	3100	0.82	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20211028	54.33	55.93	54.23	54.67	26869	54.1496	up	up	correct
WATT.US	Energous Corporation	20211028	1.83	1.95	1.822	1.91	1923400	1.91	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20211028	6.62	6.95	6.39	6.59	33000	6.59	down	down	correct
WB.US	Weibo Corporation	20211028	46.3	46.48	45.52	45.86	885100	45.86	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20211028	47.08	47.35	46.655	47.1	4843851	46.6407	up	down	incorrect
WCLD.US	WisdomTree Cloud Computing Fund	20211028	61.52	62.56	61.21	62.33	202200	62.33	up	down	incorrect
WDAY.US	Workday Inc	20211028	282.94	288.58	280.94	286.74	894800	286.74	up	up	correct
WDC.US	Western Digital Corporation	20211028	55.86	57.34	55.84	57.28	4112600	57.28	up	up	correct
WDFC.US	WD	20211028	221.53	231.46	221.53	231.01	145433	231.01	up	down	incorrect
WE.US	WT	20211028	2.6	3.11	2.49	2.95	131678	2.95	up	up	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20211028	13.48	13.48	13.48	13.48	0	13.48
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20211028	14.21	14.21	14.21	14.21	0	14.21
WEJO.US	Wejo Group Limited Common Shares	20211028	9.99	10	9.98	9.99	84800	9.99
WEN.US	The Wendy's Company	20211028	22.04	22.295	21.935	22.27	1120080	22.1442	up	up	correct
WERN.US	Werner Enterprises Inc	20211028	46.92	48.515	46.29	47.88	844240	47.7595	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20211028	14.1	14.1	14.1	14.1	0	14.1
WETF.US	WisdomTree Investments Inc	20211028	6.03	6.15	6.02	6.14	1313382	6.1129	up	up	correct
WEYS.US	Weyco Group Inc	20211028	22.9	22.9	22.25	22.88	1600	22.88	down	down	correct
WFC.US	PD	20211028	25	25.03	24.95	24.97	146795	24.6993	down	down	correct
WFCF.US	Where Food Comes From Inc	20211028	12.65	12.73	12.5	12.5	2700	12.5	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20211028	19.95	19.95	19.95	19.95	0	19.95
WFRD.US	Weatherford International plc Ordinary Shares	20211028	27.22	29.3	27.049	29.14	280800	29.14	up	up	correct
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20211028	27.65	27.937	27.65	27.937	2500	27.937	up	up	correct
WHF.US	WhiteHorse Finance Inc	20211028	15.34	15.4986	15.241	15.44	89593	15.0937	up	down	incorrect
WHFBZ.US	WHFBZ	20211028	25.46	25.46	25.46	25.46	4	25.0581
WHLM.US	Wilhelmina International Inc	20211028	5.5	5.66	5.4	5.48	28200	5.48	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20211028	2.56	2.606	2.55	2.55	10300	2.55	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20211028	16	16.01	16	16.01	1100	16.01	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20211028	8	8.355	7.956	8.35	900	8.35	up	down	incorrect
WILC.US	G. Willi	20211028	21.25	21.49	20.6	20.6	158800	20.6	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20211028	3.96	4.49	3.907	4.36	6903000	4.36	up	up	correct
WINA.US	Winmark Corporation	20211028	226.9	229.77	224.095	227.75	12590	220.7864	up	up	correct
WING.US	Wingstop Inc	20211028	170.83	173.025	167.74	168.61	214092	168.4374	down	down	correct
WINT.US	Windtree Therapeutics Inc	20211028	1.81	1.83	1.78	1.81	258200	1.81
WINV.US	WinVest Acquisition Corp. Common Stock	20211028	9.82	9.85	9.82	9.83	44000	9.83	up	up	correct
WINVR.US	WinVest Acquisition Corp. Right	20211028	0.22	0.2391	0.22	0.2391	48282	0.2391	up	up	correct
WINVU.US	WinVest Acquisition Corp Unit	20211028	10.595	10.595	10.27	10.31	40500	10.31	down	down	correct
WINVW.US	WinVest Acquisition Corp. Warrant	20211028	0.2499	0.3704	0.2366	0.2992	315285	0.2992	up	up	correct
WIRE.US	Encore Wire Corporation	20211028	122.03	131.65	122.03	131.61	446300	131.61	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20211028	2.55	2.65	2.55	2.62	49800	2.62	up	up	correct
WISH.US	ContextLogic Inc	20211028	5.01	5.29	4.95	5.25	23621400	5.25	up	down	incorrect
WIX.US	Wix.com Ltd	20211028	189.18	194.2	184	192.95	372300	192.95	up	up	correct
WKEY.US	WISeKey International Holding AG	20211028	6.02	6.36	5.97	6.06	617600	6.06	up	up	correct
WKHS.US	Workhorse Group Inc	20211028	6.54	7.43	6.455	6.97	15802200	6.97	up	up	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20211028	25.46	26.28	25	26.15	132000	26.15	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20211028	5.07	5.28	5.02	5.03	182400	5.03	down	down	correct
WKSPW.US	Worksport Ltd. Warrant	20211028	1.54	1.67	1.53	1.64	5747	1.64	up	up	correct
WLDN.US	Willdan Group Inc	20211028	32.74	33.72	32.53	33.04	18500	33.04	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20211028	39.42	40.15	39.42	40.15	4600	40.15	up	up	correct
WLTW.US	Willis Towers Watson Public Limited Company	20211028	240.26	249.45	240.21	248.52	2956861	247.6861	up	down	incorrect
WMG.US	Warner Music Group Corp	20211028	48.52	50.23	48.355	49.53	1069239	49.3585	up	down	incorrect
WMPN.US	William Penn Bancorporation	20211028	12.24	12.28	12.18	12.27	5600	12.27	up	up	correct
WNEB.US	Western New England Bancorp Inc	20211028	9.28	9.88	9.25	9.84	68700	9.7889	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20211028	3.47	3.55	3.35	3.42	113708	3.42	down	up	incorrect
WOOF.US	Petco Health and Wellness Company Inc	20211028	24.46	25	24.46	24.7	1057600	24.7	up	up	correct
WORX.US	SCWorx Corp	20211028	1.77	1.805	1.71	1.71	317400	1.71	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20211028	3.13	3.4	3.12	3.36	2939500	3.36	up	up	correct
WRAP.US	Wrap Technologies Inc	20211028	5.66	5.74	5.51	5.63	267000	5.63	down	up	incorrect
WRLD.US	World Acceptance Corporation	20211028	163.12	181.23	163.12	180	103700	180	up	up	correct
WSBC.US	WesBanco Inc	20211028	34.55	35.08	34.17	34.84	301162	34.5012	up	up	correct
WSBCP.US	WesBanco Inc	20211028	28.61	28.89	28.61	28.89	6200	28.468	up	up	correct
WSBF.US	Waterstone Financial Inc	20211028	20.45	20.63	20.45	20.52	54274	20.52	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20211028	33.79	34.87	32.894	34.29	1310100	34.29	up	up	correct
WSFS.US	WSFS Financial Corporation	20211028	51.27	52.29	51.27	51.58	285562	51.4553	up	down	incorrect
WSTG.US	Wayside Technology Group Inc	20211028	26.625	26.625	26.55	26.55	1602	26.409	down	down	correct
WTBA.US	West Bancorporation Inc	20211028	31.9791	31.98	30.7	30.93	24021	30.7102	down	down	correct
WTER.US	The Alkaline Water Company Inc	20211028	1.66	1.745	1.63	1.7	1975700	1.7	up	up	correct
WTFC.US	Wintrust Financial Corporation	20211028	89	90.26	88.6	90.16	238701	89.8568	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20211028	27.5	27.82	27.5	27.81	3467	27.3976	up	up	correct
WTFCP.US	Wintrust Financial Corporation	20211028	28.3	28.45	28.17	28.44	8800	28.0021	up	up	correct
WTRH.US	Waitr Holdings Inc	20211028	2.045	2.14	1.75	1.83	22056400	1.83	down	down	correct
WTW.US	Weight Watchers International Inc	20211028	17.16	17.62	17.02	17.54	7117	17.54	up	up	correct
WVE.US	Wave Life Sciences Ltd	20211028	4.52	4.64	4.33	4.48	758900	4.48	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20211028	14.8	14.8	14.62	14.75	6700	14.75	down	down	correct
WW.US	WW International Inc	20211028	17.26	17.64	17	17.52	866900	17.52	up	up	correct
WWACU.US	Worldwide Webb Acquisition Corp. Unit	20211028	9.95	10.75	9.94	9.95	200677	9.95
WWD.US	Woodward Inc	20211028	110.94	112.81	110.6392	112.39	198073	112.2373	up	up	correct
WYNN.US	Wynn Resorts Limited	20211028	92	92.03	90.05	90.78	2186300	90.78	down	down	correct
XAIR.US	Beyond Air Inc	20211028	10.05	10.63	10.01	10.08	422100	10.08	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20211028	1.67	1.77	1.66	1.69	454500	1.69	up	up	correct
XBIOW.US	Xenetic Biosciences Inc	20211028	2.2	2.2	2.2	2.2	600	2.2
XBIT.US	XBiotech Inc	20211028	14.24	14.86	14.23	14.34	50000	14.34	up	up	correct
XCAPX.US	ACAP Strategic Fund	20211028	25.29	25.29	25.29	25.29	0	25.29
XCBFX.US	Capstone Church Bond Fund	20211028	10.61	10.61	10.61	10.61	0	10.61
XCLIX.US	XCLIX	20211028	10.56	10.56	10.56	10.56	0	10.5143
XCUR.US	Exicure Inc	20211028	1.12	1.16	1.12	1.14	182500	1.14	up	down	incorrect
XCWPX.US	ACAP Strategic Fund Class W Shares	20211028	18.77	18.77	18.77	18.77	0	18.77
XEL.US	Xcel Energy Inc	20211028	63.08	64.59	62.33	64.33	3178433	63.8915	up	up	correct
XELA.US	Exela Technologies Inc	20211028	1.7	1.99	1.67	1.81	59972200	1.81	up	up	correct
XELB.US	Xcel Brands Inc	20211028	1.35	1.45	1.33	1.38	164400	1.38	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20211028	30.25	31.33	29.39	30.69	816200	30.69	up	up	correct
XENT.US	Intersect ENT Inc	20211028	26.86	27.04	26.73	26.98	137500	26.98	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20211028	1.86	1.86	1.8	1.8	964800	1.8	down	down	correct
XFINU.US	ExcelFin Acquisition Corp Unit	20211028	10.09	10.09	10.07	10.07	92316	10.07	down	up	incorrect
XFOR.US	X4 Pharmaceuticals Inc	20211028	4.32	4.82	4.32	4.81	200100	4.81	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20211028	837.84	837.84	837.84	837.84	0	810.9263
XGN.US	Exagen Inc	20211028	11.85	12.69	11.55	11.95	35600	11.95	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20211028	8.59	8.59	8.59	8.59	0	8.59
XLNX.US	Xilinx Inc	20211028	184.29	185.72	179.03	180.84	3929554	180.5023	down	down	correct
XLO.US	Xilio Therapeutics Inc. Common Stock	20211028	16.27	16.44	15.52	16.2	91700	16.2	down	down	correct
XLRN.US	Acceleron Pharma Inc	20211028	174.35	174.37	173.25	174.24	1084400	174.24	down	down	correct
XM.US	Qualtrics International Inc	20211028	45.62	46.4799	44.85	45.75	1218672	45.75	up	down	incorrect
XMTR.US	Xometry Inc. Class A Common Stock	20211028	55.15	56	52.74	53.86	61600	53.86	down	down	correct
XNCR.US	Xencor Inc	20211028	39.19	39.76	38.86	39.69	182800	39.69	up	up	correct
XNET.US	Xunlei Limited	20211028	2.88	2.99	2.87	2.94	251500	2.94	up	up	correct
XOG.US	Extraction Oil & Gas Inc	20211028	66.05	66.58	63.1701	64.39	121637	64.39	down	up	incorrect
XOMA.US	XOMA Corporation	20211028	24.54	25.815	24.455	25.17	15272	25.17	up	up	correct
XOMAO.US	XOMA Corporation	20211028	26.025	26.177	25.91	26.177	3500	26.177	up	up	correct
XOMAP.US	XOMA Corporation	20211028	26.29	26.29	26.29	26.29	600	26.29
XONE.US	The ExOne Company	20211028	21.95	22.55	21.89	22.49	122300	22.49	up	down	incorrect
XOS.US	Xos Inc	20211028	4.6	5.25	4.47	5.06	2596000	5.06	up	up	correct
XOSWW.US	Xos Equity Warrants	20211028	0.93	1.39	0.9001	1.05	295356	1.05	up	up	correct
XP.US	XP Inc	20211028	33.14	33.88	32.22	33.77	3893000	33.77	up	up	correct
XPAX.US	XPAC Acquisition Corp. Class A Ordinary Shares	20211028	9.68	9.69	9.68	9.68	108200	9.68
XPAXU.US	XPAC Acquisition Corp. Unit	20211028	9.82	9.82	9.82	9.82	0	9.82
XPAXW.US	XPAC Acquisition Corp. Warrant	20211028	0.5573	0.5573	0.5573	0.5573	600	0.5573
XPDI.US	Power & Digital Infrastructure Acquisition Corp	20211028	11.951	12.11	11.71	11.85	1921900	11.85	down	down	correct
XPDIU.US	Power & Digital Infrastructure Acquisition Corp	20211028	12.8	13.24	12.7	12.72	13900	12.72	down	down	correct
XPDIW.US	Power & Digital Infrastructure Acquisition Corp	20211028	3.92	3.92	3.65	3.725	153382	3.725	down	down	correct
XPEL.US	XPEL Inc	20211028	73.41	75.76	72.5	75.35	123000	75.35	up	down	incorrect
XPER.US	Xperi Holding Corporation	20211028	17.81	18.11	17.7	17.72	247946	17.72	down	up	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20211028	6.59	6.59	6.59	6.59	0	6.567
XRAY.US	DENTSPLY SIRONA Inc	20211028	56.93	58.01	56.68	57.27	1459806	57.1588	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20211028	2.61	2.65	2.51	2.53	55000	2.53	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20211028	17.86	18.12	17.81	18	3025084	17.8073	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20211028	10.95	10.95	10.95	10.95	0	10.912
XSICX.US	Voya Senior Income Fund Class	20211028	10.93	10.93	10.93	10.93	0	10.896
XSIIX.US	ING Senior Incm Fd	20211028	10.91	10.91	10.91	10.91	0	10.869
XSILX.US	XSILX	20211028	10.12	10.12	10.12	10.12	0	10.12
XSIWX.US	ING Senior Incm Fd	20211028	10.96	10.96	10.96	10.96	0	10.919
XSLCX.US	Invesco Senior Loan Fund Class	20211028	6.59	6.59	6.59	6.59	0	6.5442
XSPA.US	XpresSpa Group Inc	20211028	1.36	1.37	1.33	1.34	1526200	1.34	down	down	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20211028	3.78	3.89	3.6	3.8	24900	3.8	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20211028	2.8	2.86	2.75	2.84	758300	2.84	up	down	incorrect
YELL.US	Yellow Corporation	20211028	8.42	9.03	8.4	8.89	515400	8.89	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20211028	2.71	2.75	2.68	2.74	36700	2.74	up	up	correct
YI.US	111 Inc	20211028	5.32	5.39	5.17	5.33	220000	5.33	up	up	correct
YJ.US	Yunji Inc	20211028	0.934	0.96	0.89	0.91	78900	0.91	down	down	correct
YMAB.US	Y	20211028	24.76	25.82	24.53	25.72	111300	25.72	up	down	incorrect
YMTX.US	Yumanity Therapeutics Inc	20211028	8.8	9.21	8.79	9.15	103200	9.15	up	up	correct
YNDX.US	Yandex N.V	20211028	79.25	83.55	79.07	83.1	2858100	83.1	up	down	incorrect
YORW.US	The York Water Company	20211028	47.82	48.38	47.81	47.99	14155	47.801	up	up	correct
YQ.US	17 Education & Technology Group Inc	20211028	3.492	3.6	3.404	3.56	468575	3.56	up	up	correct
YSAC.US	Yellowstone Acquisition Company	20211028	10.13	10.145	10.13	10.145	1600	10.145	up	up	correct
YSACU.US	Yellowstone Acquisition Company	20211028	10.68	10.68	10.68	10.68	0	10.68
YSACW.US	Yellowstone Acquisition Company	20211028	0.98	0.99	0.9799	0.99	15421	0.99	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20211028	6.3	6.61	6	6.05	44300	6.05	down	down	correct
YTRA.US	Yatra Online Inc	20211028	2.2	2.35	2.13	2.28	345800	2.28	up	up	correct
YVR.US	Liquid Media Group Ltd	20211028	1.71	1.78	1.6	1.67	1670300	1.67	down	down	correct
YY.US	JOYY Inc	20211028	50.61	51.83	50.01	51.3	569361	50.7754	up	up	correct
Z.US	Zillow Group Inc	20211028	95.49	98.83	94.5	98.6	5951600	98.6	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20211028	521.84	532.27	518.6	532.06	204600	532.06	up	up	correct
ZCMD.US	Zhongchao Inc	20211028	1.72	1.76	1.69	1.7	25500	1.7	down	up	incorrect
ZD.US	Ziff Davis Inc.	20211028	128.53	130.45	127.28	128.6	433700	128.6	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20211028	10.9	11.34	10.405	10.69	81900	10.69	down	down	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20211028	4	4.1	3.97	4.1	66800	4.1	up	up	correct
ZEUS.US	Olympic Steel Inc	20211028	25.9	26.23	25.48	25.57	51078	25.546	down	up	incorrect
ZG.US	Zillow Group Inc	20211028	95.85	100.84	95.59	100.56	1102500	100.56	up	up	correct
ZGNX.US	Zogenix Inc	20211028	15.22	15.23	14.96	15.15	273200	15.15	down	down	correct
ZGYH.US	Yunhong International	20211028	10.3	10.36	10.29	10.295	626900	10.295	down	down	correct
ZGYHR.US	Yunhong International	20211028	0.2986	0.2986	0.269	0.272	60111	0.272	down	down	correct
ZGYHU.US	Yunhong International	20211028	10.86	10.86	10.86	10.86	0	10.86
ZGYHW.US	Yunhong International	20211028	0.66	0.66	0.5605	0.5902	186539	0.5902	down	up	incorrect
ZI.US	ZoomInfo Technologies Inc	20211028	66.6	67.25	64.77	67.15	2151900	67.15	up	down	incorrect
ZION.US	Zions Bancorporation National Association	20211028	63.07	63.84	62.37	62.87	1803831	62.5045	down	down	correct
ZIONL.US	ZIONL	20211028	27.24	27.31	27.18	27.25	2300	26.8162	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20211028	27.02	27.13	26.86	26.94	3900	26.5422	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20211028	25	25.22	25	25.1555	1673	24.9027	up	up	correct
ZIOP.US	ZIOPHARM Oncology Inc	20211028	1.46	1.565	1.45	1.54	1145249	1.54	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20211028	3.36	3.5	3.36	3.45	107600	3.45	up	down	incorrect
ZIXI.US	Zix Corporation	20211028	8.43	8.43	8.18	8.35	313900	8.35	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20211028	2.73	2.73	2.53	2.65	770800	2.65	down	down	correct
ZLAB.US	Zai Lab Limited	20211028	104.4	105.41	103.38	105.19	372800	105.19	up	up	correct
ZM.US	Zoom Video Communications Inc	20211028	271.16	278.26	269.21	276.58	1594800	276.58	up	up	correct
ZNGA.US	Zynga Inc	20211028	7.3	7.45	7.24	7.44	13741900	7.44	up	down	incorrect
ZNTE.US	Zanite Acquisition Corp	20211028	10.14	10.16	10.13	10.14	53400	10.14
ZNTEU.US	Zanite Acquisition Corp	20211028	10.5	10.5	10.5	10.5	200	10.5
ZNTEW.US	Zanite Acquisition Corp	20211028	0.85	0.865	0.85	0.858	12300	0.858	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20211028	76.7	79.88	76.16	79.73	128100	79.73	up	up	correct
ZS.US	Zscaler Inc	20211028	310.94	316.99	308.24	316.34	1351300	316.34	up	up	correct
ZSAN.US	Zosano Pharma Corporation	20211028	0.594	0.621	0.591	0.613	587500	0.613	up	up	correct
ZT.US	Zimmer Energy Transition Acquisition Corp. Class A Common Stock	20211028	9.72	9.72	9.72	9.72	400	9.72
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20211028	9.98	9.98	9.98	9.98	0	9.98
ZUMZ.US	Zumiez Inc	20211028	39.89	40.7	39.89	40.16	278400	40.16	up	up	correct
ZVO.US	Zovio Inc	20211028	2.09	2.1	1.77	1.87	520500	1.87	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20211028	10	10.09	10	10.09	579387	10.09	up	up	correct
ZWRK.US	Z	20211028	9.76	9.76	9.76	9.76	0	9.76
ZWRKU.US	Z	20211028	9.98	9.99	9.97	9.99	2800	9.99	up	up	correct
ZWRKW.US	Z	20211028	0.622	0.63	0.6002	0.63	46180	0.63	up	up	correct
ZY.US	Zymergen Inc	20211028	10.18	10.74	10	10.4	776500	10.4	up	up	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20211028	3.75	3.78	3.68	3.77	580052	3.77	up	up	correct
ZYXI.US	Zynex Inc	20211028	12.06	12.76	12.06	12.36	222000	12.36	up	down	incorrect