CollectAI

close-nasdaq_stocks

2021/12/22

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20211222	9.05	9.05	9.05	9.05	0	9.05
AACG.US	ATA Creativity Global	20211222	1.18	1.3	1.18	1.22	33300	1.22	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20211222	9.82	9.84	9.8	9.83	51100	9.83	up	up	correct
AACIU.US	Armada Acquisition Corp. I Unit	20211222	10.05	10.15	10.05	10.05	8500	10.05
AACIW.US	Armada Acquisition Corp. I Warrant	20211222	0.5641	0.5641	0.4523	0.564	17494	0.564	down	down	correct
AADI.US	Aadi Bioscience Inc	20211222	25	25.43	24.5	24.86	101500	24.86	down	down	correct
AAIDX.US	AAIDX	20211222	21.89	21.89	21.89	21.89	0	21.89
AAL.US	American Airlines Group Inc	20211222	18.18	18.5	17.91	18.26	29523000	18.26	up	up	correct
AAME.US	Atlantic American Corporation	20211222	3.06	3.1	3.04	3.1	14800	3.1	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20211222	5.48	5.48	5.32	5.46	484500	5.46	down	down	correct
AAON.US	AAON Inc	20211222	78	78.95	77.84	78.6	135900	78.6	up	up	correct
AAPL.US	Apple Inc	20211222	173.04	175.86	172.15	175.64	92135300	175.64	up	up	correct
AATC.US	Image Sensing Systems Inc	20211222	6.4	6.49	6.37	6.44	10200	6.44	up	up	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20211222	89.14	91.9	89.04	91.42	340400	91.42	up	up	correct
ABCB.US	Ameris Bancorp	20211222	48.18	49	47.96	48.85	262275	48.7042	up	up	correct
ABCL.US	AbCellera Biologics Inc	20211222	15.53	15.9	15.14	15.4	1014467	15.4	down	down	correct
ABCM.US	Abcam plc	20211222	21.83	22.28	21.8	22.19	67200	22.19	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20211222	0.32	0.33	0.31	0.33	4510300	0.33	up	up	correct
ABGI.US	ABG Acquisition Corp. I	20211222	9.8	9.8	9.8	9.8	0	9.8
ABIO.US	ARCA biopharma Inc	20211222	2.31	2.48	2.3	2.42	544400	2.42	up	up	correct
ABMD.US	Abiomed Inc	20211222	333.76	344.68	333.61	343.4	215600	343.4	up	up	correct
ABNB.US	Airbnb Inc	20211222	165.68	170.68	162.8	169.29	4802500	169.29	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20211222	7.28	7.28	6.9	7.04	87400	7.04	down	down	correct
ABR.US	PF	20211222	25.39	25.5	25.34	25.37	23471	25.37	down	up	incorrect
ABSI.US	Absci Corporation Common Stock	20211222	9.1	9.21	8.68	8.81	351200	8.81	down	down	correct
ABST.US	Absolute Software Corporation	20211222	9.13	9.36	9.13	9.26	160600	9.26	up	up	correct
ABTX.US	Allegiance Bancshares Inc	20211222	41.08	41.83	41.08	41.69	33800	41.69	up	down	incorrect
ABUS.US	Arbutus Biopharma Corporation	20211222	4.33	4.33	4.13	4.16	3088100	4.16	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20211222	3.85	4.05	3.61	3.92	363400	3.92	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20211222	21.51	24.01	21.21	23.92	3880200	23.92	up	down	incorrect
ACAH.US	Atlantic Coastal Acquisition Corp	20211222	9.81	9.84	9.81	9.83	20100	9.83	up	up	correct
ACAHU.US	Atlantic Coastal Acquisition Corp	20211222	9.95	9.95	9.95	9.95	0	9.95
ACAHW.US	Atlantic Coastal Acquisition Corp	20211222	0.757	0.757	0.757	0.757	160	0.757
ACAQ.US	UN	20211222	10.14	10.14	10.14	10.14	0	10.14
ACB.US	Aurora Cannabis Inc	20211222	5.91	6.01	5.75	5.93	2991917	5.93	up	up	correct
ACBAU.US	Ace Global Business Acquisition Limited	20211222	10.52	10.52	10.52	10.52	0	10.52
ACBAW.US	Ace Global Business Acquisition Limited	20211222	0.2778	0.2778	0.2101	0.2778	1700	0.2778
ACBI.US	Atlantic Capital Bancshares Inc	20211222	27.7	27.94	27.32	27.87	89000	27.87	up	down	incorrect
ACCD.US	Accolade Inc	20211222	24.86	25.57	24.66	25.09	424222	25.09	up	up	correct
ACER.US	Acer Therapeutics Inc	20211222	2.25	2.3	2.2	2.3	36880	2.3	up	up	correct
ACET.US	Adicet Bio Inc	20211222	16.11	16.49	15.39	15.66	312159	15.66	down	down	correct
ACEV.US	ACE Convergence Acquisition Corp	20211222	9.96	9.97	9.96	9.96	144400	9.96
ACEVU.US	ACE Convergence Acquisition Corp	20211222	10.4	10.4	10.4	10.4	0	10.4
ACEVW.US	ACE Convergence Acquisition Corp	20211222	0.9	0.9099	0.8325	0.8598	15266	0.8598	down	down	correct
ACGL.US	Arch Capital Group Ltd	20211222	42.93	43.38	42.86	43.3	936400	43.3	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20211222	25.4	25.6	25.4	25.6	25400	25.6	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20211222	25.4	25.523	25.4	25.48	20600	25.48	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20211222	58.24	59.21	55.85	58.76	249600	58.76	up	down	incorrect
ACHL.US	Achilles Therapeutics plc	20211222	5.03	5.29	4.97	5.06	118708	5.06	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20211222	7.71	7.98	7.61	7.65	75100	7.65	down	down	correct
ACIU.US	AC Immune SA	20211222	5.16	5.22	5.01	5.19	155200	5.19	up	up	correct
ACIW.US	ACI Worldwide Inc	20211222	34.1	34.74	34.01	34.66	978326	34.66	up	up	correct
ACKIT.US	Ackrell SPAC Partners I Co	20211222	10.09	10.1	10.09	10.1	9500	10.1	up	up	correct
ACKIU.US	Ackrell SPAC Partners I Co	20211222	10.32	10.35	10.32	10.35	1900	10.35	up	down	incorrect
ACKIW.US	Ackrell SPAC Partners I Co	20211222	0.49	0.57	0.49	0.57	61438	0.57	up	up	correct
ACLS.US	Axcelis Technologies Inc	20211222	64.96	67	64.5	66.77	184100	66.77	up	up	correct
ACMR.US	ACM Research Inc	20211222	74.21	76.468	73.31	75.71	118400	75.71	up	up	correct
ACNB.US	ACNB Corporation	20211222	29.26	30	29.25	29.87	73200	29.87	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20211222	2.44	2.5	2.38	2.43	51600	2.43	down	down	correct
ACQR.US	Independence Holdings Corp	20211222	9.71	9.74	9.695	9.71	273700	9.71
ACQRU.US	Independence Holdings Corp	20211222	9.87	9.89	9.86	9.87	5100	9.87
ACQRW.US	Independence Holdings Corp	20211222	0.8	0.8	0.7352	0.7899	14907	0.7899	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20211222	14.36	15.31	14.26	15.27	246700	15.27	up	down	incorrect
ACRX.US	AcelRx Pharmaceuticals Inc	20211222	0.6	0.61	0.55	0.56	913900	0.56	down	down	correct
ACST.US	Acasti Pharma Inc	20211222	1.32	1.79	1.3	1.69	47505500	1.69	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20211222	19.61	19.92	19.565	19.78	101800	19.78	up	up	correct
ACTD.US	ArcLight Clean Transition Corp. II	20211222	9.95	9.96	9.95	9.95	15000	9.95
ACTDU.US	ArcLight Clean Transition Corp. II	20211222	10.22	10.22	10.22	10.22	0	10.22
ACTDW.US	ArcLight Clean Transition Corp. II	20211222	1.64	1.64	1.58	1.58	170198	1.58	down	up	incorrect
ACTG.US	Acacia Research Corporation	20211222	5.12	5.24	4.99	5.22	496100	5.22	up	down	incorrect
ACVA.US	ACV Auctions Inc	20211222	17.99	18.4	17.78	18.33	1054200	18.33	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20211222	4.46	4.59	4.34	4.57	22900	4.57	up	up	correct
ADAG.US	Adagene Inc	20211222	7.77	8.08	7.39	7.4	20900	7.4	down	down	correct
ADALU.US	Anthemis Digital Acquisitions I Corp Unit	20211222	10.05	10.05	10.03	10.04	7288	10.04	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20211222	4.05	4.105	3.91	4	889900	4	down	down	correct
ADBE.US	Adobe Inc	20211222	560.3	564.92	552.24	563.98	4526200	563.98	up	up	correct
ADC.US	PA	20211222	23.66	23.8199	23.53	23.6	29643	23.6	down	up	incorrect
ADER.US	26 Capital Acquisition Corp	20211222	9.85	9.85	9.84	9.84	703300	9.84	down	down	correct
ADERU.US	26 Capital Acquisition Corp	20211222	10.23	10.23	10.23	10.23	0	10.23
ADERW.US	26 Capital Acquisition Corp	20211222	0.61	0.67	0.61	0.6499	2252	0.6499	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20211222	6.57	6.68	6.51	6.65	47600	6.65	up	up	correct
ADGI.US	Adagio Therapeutics Inc. Common Stock	20211222	9.19	9.4	8.34	8.91	6763300	8.91	down	down	correct
ADI.US	Analog Devices Inc	20211222	171.65	172.62	170.98	172.29	2025500	172.29	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20211222	3.04	3.05	2.69	2.72	281400	2.72	down	up	incorrect
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20211222	0.6102	0.6102	0.6102	0.6102	500	0.6102
ADMA.US	ADMA Biologics Inc	20211222	1.27	1.32	1.25	1.29	1864400	1.29	up	down	incorrect
ADMP.US	Adamis Pharmaceuticals Corporation	20211222	0.62	0.66	0.62	0.64	1214700	0.64	up	up	correct
ADMS.US	Adamas Pharmaceuticals Inc	20211222						0
ADN.US	Advent Technologies Holdings Inc	20211222	7.54	7.585	7.32	7.38	288900	7.38	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20211222	1.4	1.48	1.36	1.46	92997	1.46	up	up	correct
ADOC.US	Edoc Acquisition Corp	20211222	10.21	10.21	10.21	10.21	1400	10.21
ADOCW.US	Edoc Acquisition Corp	20211222	0.2105	0.2164	0.2102	0.211	26886	0.211	up	up	correct
ADP.US	Automatic Data Processing Inc	20211222	231.83	237.76	231.66	237.62	1340600	237.62	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20211222	29.35	30.51	28.62	29.34	626800	29.34	down	down	correct
ADSK.US	Autodesk Inc	20211222	280.65	284.52	279	282.61	979600	282.61	up	up	correct
ADTN.US	ADTRAN Inc	20211222	21.69	21.88	21.38	21.69	449000	21.69
ADTX.US	Aditxt Inc	20211222	0.63	0.678	0.613	0.652	2114800	0.652	up	up	correct
ADUS.US	Addus HomeCare Corporation	20211222	91.68	91.68	90.02	91.37	51700	91.37	down	down	correct
ADV.US	Advantage Solutions Inc	20211222	8.095	8.095	7.51	7.53	308600	7.53	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20211222	1.9	1.9	1.81	1.85	440800	1.85	down	up	incorrect
ADVWW.US	Advantage Solutions Inc	20211222	2.36	2.38	2.35	2.38	10154	2.38	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20211222	6.73	6.73	6.61	6.69	2800	6.69	down	down	correct
ADXS.US	Advaxis Inc	20211222	0.29	0.29	0.236	0.24	16314200	0.24	down	up	incorrect
AEAC.US	Authentic Equity Acquisition Corp	20211222	9.742	9.742	9.71	9.74	9500	9.74	down	down	correct
AEACU.US	Authentic Equity Acquisition Corp	20211222	9.98	9.98	9.98	9.98	0	9.98
AEACW.US	Authentic Equity Acquisition Corp	20211222	0.5399	0.591	0.5399	0.591	8044	0.591	up	up	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20211222	10.16	10.16	10.11	10.11	13650	10.11	down	down	correct
AEHA.US	Aesther Healthcare Acquisition Corp Class A Common Stock	20211222	9.95	9.98	9.95	9.98	21900	9.98	up	up	correct
AEHAU.US	Aesther Healthcare Acquisition Corp Unit	20211222	10.09	10.09	10.09	10.09	0	10.09
AEHL.US	Antelope Enterprise Holdings Limited	20211222	1.62	1.84	1.59	1.63	772500	1.63	up	down	incorrect
AEHR.US	Aehr Test Systems	20211222	18.45	19.3	17.4	19.07	1969800	19.07	up	up	correct
AEI.US	Alset EHome International Inc	20211222	0.596	0.61	0.59	0.606	1505900	0.606	up	down	incorrect
AEIS.US	Advanced Energy Industries Inc	20211222	86.75	88.48	86.31	88.19	139400	88.19	up	up	correct
AEL.US	PB	20211222	28.18	28.38	28.16	28.16	325463	28.16	down	down	correct
AEMD.US	Aethlon Medical Inc	20211222	2	2.24	2	2.19	310400	2.19	up	up	correct
AEP.US	American Electric Power Company Inc	20211222	86.3	87.05	86.22	86.62	1776400	86.62	up	up	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20211222	49.41	49.67	49.41	49.47	5700	49.47	up	up	correct
AEPPZ.US	American Electric Power Company Inc	20211222	51.496	51.58	51.25	51.26	7700	51.26	down	down	correct
AERC.US	AeroClean Technologies Inc. Common Stock	20211222	11.26	16.74	11.26	14.15	18788200	14.15	up	up	correct
AERI.US	Aerie Pharmaceuticals Inc	20211222	7.99	8.39	7.77	8.28	856800	8.28	up	up	correct
AESE.US	Allied Esports Entertainment Inc	20211222	1.87	1.95	1.87	1.88	255700	1.88	up	up	correct
AEY.US	ADDvantage Technologies Group Inc	20211222	1.75	1.75	1.7	1.7	46900	1.7	down	down	correct
AEYE.US	AudioEye Inc	20211222	7.2	7.28	7	7.25	21400	7.25	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20211222	0.41	0.43	0.41	0.42	886100	0.42	up	up	correct
AFACU.US	Arena Fortify Acquisition Corp. Unit	20211222	10.14	10.14	10.02	10.02	3551	10.02	down	up	incorrect
AFAQ.US	AF Acquisition Corp	20211222	9.71	9.71	9.7	9.7	3300	9.7	down	down	correct
AFAQU.US	AF Acquisition Corp	20211222	9.93	9.93	9.93	9.93	0	9.93
AFAQW.US	AF Acquisition Corp	20211222	0.61	0.6465	0.61	0.6465	924	0.6465	up	up	correct
AFBI.US	Affinity Bancshares Inc	20211222	15.05	15.05	15.05	15.05	192	15.05
AFCG.US	AFC Gamma Inc	20211222	20.85	21.1	20.72	20.99	427900	20.5299	up	up	correct
AFIB.US	Acutus Medical Inc	20211222	3.59	3.625	3.43	3.46	1458800	3.46	down	down	correct
AFIN.US	American Finance Trust Inc	20211222	8.68	8.91	8.64	8.81	921000	8.81	up	up	correct
AFINO.US	American Finance Trust Inc	20211222	25.95	26.08	25.9	25.985	10500	25.985	up	up	correct
AFINP.US	American Finance Trust Inc	20211222	26.37	26.389	26.25	26.32	6700	26.32	down	down	correct
AFMD.US	Affimed N.V	20211222	5.73	5.81	5.665	5.71	584500	5.71	down	down	correct
AFRM.US	Affirm Holdings Inc	20211222	100.943	105.4	99.16	101.07	4369700	101.07	up	up	correct
AFYA.US	Afya Limited	20211222	14.04	14.47	13.84	14.4	311100	14.4	up	up	correct
AGBA.US	AGBA Acquisition Limited	20211222	11.02	11.02	11.02	11.02	300	11.02
AGBAR.US	AGBA Acquisition Limited	20211222	0.19	0.2	0.19	0.1999	15960	0.1999	up	up	correct
AGBAU.US	AGBA Acquisition Limited	20211222	11.4	11.4	11.4	11.4	0	11.4
AGBAW.US	AGBA Acquisition Limited	20211222	0.1956	0.25	0.19	0.25	6600	0.25	up	down	incorrect
AGEN.US	Agenus Inc	20211222	3.5	3.57	3.37	3.51	4050900	3.51	up	up	correct
AGFS.US	AgroFresh Solutions Inc	20211222	1.7	1.83	1.66	1.7	83400	1.7
AGFY.US	Agrify Corporation	20211222	10.17	10.25	9.24	9.83	742300	9.83	down	down	correct
AGGR.US	Agile Growth Corp	20211222	9.72	9.72	9.72	9.72	60000	9.72
AGGRU.US	Agile Growth Corp	20211222	9.93	9.93	9.93	9.93	0	9.93
AGIL.US	AgileThought Inc	20211222	6.9	6.954	6.41	6.41	728700	6.41	down	up	incorrect
AGILW.US	AgileThought Inc	20211222	0.6301	0.6301	0.5001	0.53	17466	0.53	down	up	incorrect
AGIO.US	Agios Pharmaceuticals Inc	20211222	34.37	35.54	33.96	35.07	464900	35.07	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20211222	4.05	4.214	3.85	4.2	146300	4.2	up	up	correct
AGMH.US	AGM Group Holdings Inc	20211222	4.01	4.07	3.81	3.88	112900	3.88	down	down	correct
AGNC.US	AGNC Investment Corp	20211222	15.16	15.325	15.08	15.24	4845031	15.1212	up	up	correct
AGNCM.US	AGNC Investment Corp	20211222	25.65	25.97	25.65	25.9	14700	25.4697	up	up	correct
AGNCN.US	AGNC Investment Corp	20211222	25.8	25.85	25.7	25.78	26237	25.3445	down	down	correct
AGNCO.US	AGNC Investment Corp	20211222	25.65	25.75	25.65	25.67	54100	25.264	up	down	incorrect
AGNCP.US	AGNC Investment Corp.	20211222	25.321	25.54	25.28	25.35	104800	25.35	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20211222	2.13	2.16	2.09	2.14	69000	2.14	up	up	correct
AGRIW.US	AgriFORCE Growing Systems Ltd. Warrant	20211222	0.4202	0.4202	0.41	0.4202	2400	0.4202
AGRX.US	Agile Therapeutics Inc	20211222	0.525	0.55	0.525	0.542	890200	0.542	up	up	correct
AGTC.US	Applied Genetic Technologies Corporation	20211222	1.86	1.905	1.86	1.88	277400	1.88	up	up	correct
AGYS.US	Agilysys Inc	20211222	44.4	45.19	44.1	44.61	51200	44.61	up	up	correct
AHCO.US	AdaptHealth Corp	20211222	22.19	23.28	21.83	23.03	1026000	23.03	up	up	correct
AHPI.US	Allied Healthcare Products Inc	20211222	6.17	6.57	5.91	6.18	539700	6.18	up	up	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20211222	3.2	3.39	2.92	3.31	46700	3.31	up	up	correct
AIHS.US	Senmiao Technology Limited	20211222	0.413	0.42	0.41	0.418	85500	0.418	up	up	correct
AIKI.US	AIkido Pharma Inc	20211222	0.64	0.66	0.63	0.63	1572500	0.63	down	up	incorrect
AIMC.US	Altra Industrial Motion Corp	20211222	49.5	50.12	49.1	49.99	265300	49.99	up	down	incorrect
AINV.US	Apollo Investment Corporation	20211222	12.55	12.66	12.37	12.62	456900	12.62	up	down	incorrect
AIP.US	Arteris Inc. Common Stock	20211222	19.79	21	19.61	20.89	89500	20.89	up	up	correct
AIRG.US	Airgain Inc	20211222	10.68	10.91	10.31	10.61	45700	10.61	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20211222	13.65	14.56	13.53	14.43	104400	14.43	up	up	correct
AIRT.US	Air T Inc	20211222	24.4	24.67	23.59	24.67	10100	24.67	up	up	correct
AIRTP.US	Air T Inc	20211222	23.999	24.155	23.94	23.965	2600	23.965	down	down	correct
AKAM.US	Akamai Technologies Inc	20211222	116.38	116.93	115.66	116.06	706400	116.06	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20211222	2.5	2.53	2.43	2.48	2088700	2.48	down	up	incorrect
AKIC.US	Sports Ventures Acquisition Corp	20211222	9.747	9.747	9.747	9.747	0	9.747
AKICU.US	Sports Ventures Acquisition Corp	20211222	9.95	9.95	9.95	9.95	0	9.95
AKRO.US	Akero Therapeutics Inc	20211222	21.22	22.08	21.22	21.46	109200	21.46	up	down	incorrect
AKTS.US	Akoustis Technologies Inc	20211222	6.92	7.03	6.77	7.02	372500	7.02	up	up	correct
AKTX.US	Akari Therapeutics Plc	20211222	1.58	1.58	1.52	1.566	81500	1.566	down	up	incorrect
AKU.US	Akumin Inc	20211222	1.76	1.78	1.75	1.75	26300	1.75	down	down	correct
AKUS.US	Akouos Inc	20211222	8.4	8.63	8.235	8.52	75400	8.52	up	up	correct
AKYA.US	Akoya Biosciences Inc	20211222	12.92	13.44	12.65	13.4	449600	13.4	up	up	correct
ALAC.US	Alberton Acquisition Corporation	20211222	11.66	11.7	11.66	11.7	2000	11.7	up	up	correct
ALACR.US	Alberton Acquisition Corporation RT	20211222	0.37	0.4006	0.37	0.4006	17874	0.4006	up	up	correct
ALACU.US	Alberton Acquisition Corporation	20211222	11.37	11.37	11.37	11.37	0	11.37
ALACW.US	Alberton Acquisition Corporation	20211222	0.2125	0.22	0.1999	0.2099	267851	0.2099	down	down	correct
ALBO.US	Albireo Pharma Inc	20211222	23.73	24.16	23.27	23.83	116900	23.83	up	up	correct
ALCO.US	Alico Inc	20211222	35.12	35.8	35.12	35.71	17119	35.2287	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20211222	3.46	3.929	3.37	3.84	6719600	3.84	up	up	correct
ALEC.US	Alector Inc	20211222	22.67	23.2	21.66	23.13	490800	23.13	up	down	incorrect
ALF.US	Alfi Inc	20211222	2.45	2.67	2.38	2.59	455200	2.59	up	up	correct
ALFIW.US	Alfi Inc	20211222	0.79	0.79	0.65	0.73	34177	0.73	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20211222	33.64	33.98	33.16	33.84	526000	33.84	up	up	correct
ALGN.US	Align Technology Inc	20211222	623.2	646.6	616.87	645.89	377800	645.89	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20211222	11.81	12.01	11.26	11.48	414800	11.48	down	down	correct
ALGT.US	Allegiant Travel Company	20211222	187.65	189.26	185.44	188.2	159300	188.2	up	down	incorrect
ALHC.US	Alignment Healthcare Inc	20211222	13.3	13.56	12.8	12.95	495900	12.95	down	down	correct
ALIM.US	Alimera Sciences Inc	20211222	4.7	4.99	4.49	4.94	41500	4.94	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20211222	1.34	1.75	1.29	1.75	6739300	1.75	up	up	correct
ALKS.US	Alkermes plc	20211222	23.54	23.84	23.26	23.72	572600	23.72	up	up	correct
ALKT.US	Alkami Technology Inc	20211222	19.58	20.48	19.58	19.92	469600	19.92	up	down	incorrect
ALLK.US	Allakos Inc	20211222	10.58	10.85	8.44	8.55	64193100	8.55	down	up	incorrect
ALLO.US	Allogene Therapeutics Inc	20211222	15.64	15.785	15.28	15.51	1263811	15.51	down	down	correct
ALLT.US	Allot Ltd	20211222	11.71	11.96	11.62	11.86	134100	11.86	up	up	correct
ALNA.US	Allena Pharmaceuticals Inc	20211222	0.72	0.72	0.683	0.685	297500	0.685	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20211222	189.13	193.75	184.02	187.38	1240000	187.38	down	down	correct
ALORU.US	ALSP Orchid Acquisition Corporation I Unit	20211222	10.037	10.037	10.037	10.037	0	10.037
ALOT.US	AstroNova Inc	20211222	13.27	13.28	13.01	13.04	5100	13.04	down	down	correct
ALPA.US	Alpha Healthcare Acquisition Corp. III Class A Common Stock	20211222	9.75	9.75	9.75	9.75	0	9.75
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20211222	9.85	9.85	9.85	9.85	0	9.85
ALPAW.US	Alpha Healthcare Acquisition Corp. III Warrant	20211222	0.7901	0.7901	0.7901	0.7901	1733	0.7901
ALPN.US	Alpine Immune Sciences Inc	20211222	13.88	14.04	13.23	13.72	209800	13.72	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20211222	2.02	2.17	2.02	2.08	914400	2.08	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20211222	81.98	83.01	80.89	82.24	139200	82.24	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20211222	0.53	0.593	0.53	0.582	514100	0.582	up	down	incorrect
ALRS.US	Alerus Financial Corporation	20211222	28.6	29.25	28.22	28.85	19545	28.85	up	up	correct
ALT.US	Altimmune Inc	20211222	9.23	9.34	8.87	9.19	445800	9.19	down	down	correct
ALTM.US	Altus Midstream Company	20211222	64.17	65.38	63.415	64.44	27093	64.44	up	up	correct
ALTO.US	Alto Ingredients Inc	20211222	4.93	4.95	4.83	4.93	884100	4.93
ALTR.US	Altair Engineering Inc	20211222	72.83	74.57	72.68	74.52	166900	74.52	up	up	correct
ALTU.US	Altitude Acquisition Corp	20211222	9.87	9.885	9.86	9.87	5200	9.87
ALTUU.US	Altitude Acquisition Corp	20211222	10.13	10.16	10.12	10.15	1600	10.15	up	down	incorrect
ALTUW.US	Altitude Acquisition Corp	20211222	0.62	0.635	0.591	0.593	144800	0.593	down	up	incorrect
ALVR.US	AlloVir Inc	20211222	14.54	14.54	13.52	13.6	202000	13.6	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20211222	21.625	22.55	20.31	22.28	419400	22.28	up	up	correct
ALYA.US	Alithya Group Inc	20211222	2.54	2.55	2.48	2.52	25300	2.52	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20211222	2.14	2.24	2.09	2.13	2583900	2.13	down	down	correct
AMAL.US	Amalgamated Financial Corp	20211222	16.08	16.44	16.03	16.37	54600	16.37	up	up	correct
AMAO.US	American Acquisition Opportunity Inc	20211222	10.04	10.04	10.04	10.04	0	10.04
AMAOU.US	American Acquisition Opportunity Inc	20211222	10.55	10.55	10.55	10.55	0	10.55
AMAT.US	Applied Materials Inc	20211222	149.97	152.44	148.92	152.32	4293700	152.32	up	up	correct
AMBA.US	Ambarella Inc	20211222	196.36	199.5	191.91	197.35	604100	197.35	up	up	correct
AMCX.US	AMC Networks Inc	20211222	34.91	35.44	34.47	34.77	269300	34.77	down	down	correct
AMD.US	Advanced Micro Devices Inc	20211222	142.65	144.5	140.27	143.88	46923682	143.88	up	up	correct
AMED.US	Amedisys Inc	20211222	158.78	159.87	155.22	158.57	203600	158.57	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20211222	71.09	72.815	69.75	71.32	317238	71.32	up	up	correct
AMGN.US	Amgen Inc	20211222	220	221.9	217.76	221.53	2677700	221.53	up	up	correct
AMKR.US	Amkor Technology Inc	20211222	22.39	22.9	22.11	22.88	543600	22.88	up	up	correct
AMNB.US	American National Bankshares Inc	20211222	37.95	38.55	37.57	38.14	15100	38.14	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20211222	34.2	35.59	33.8	35.36	20200	35.36	up	down	incorrect
AMPG.US	AmpliTech Group Inc	20211222	3.98	4.2	3.82	4.14	187600	4.14	up	up	correct
AMPGW.US	AmpliTech Group Inc	20211222	1.45	1.45	1.45	1.45	0	1.45
AMPH.US	Amphastar Pharmaceuticals Inc	20211222	22.22	22.78	21.95	22.71	195700	22.71	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20211222	53.96	55.03	52.93	54.71	818900	54.71	up	up	correct
AMRK.US	A	20211222	57.585	59.66	57.585	59.3	106400	59.3	up	up	correct
AMRN.US	Amarin Corporation plc	20211222	3.39	3.42	3.34	3.37	2567300	3.37	down	down	correct
AMRS.US	Amyris Inc	20211222	5.69	5.73	5.41	5.46	6467700	5.46	down	down	correct
AMSC.US	American Superconductor Corporation	20211222	11.69	11.69	11.15	11.29	139400	11.29	down	down	correct
AMSF.US	AMERISAFE Inc	20211222	51.01	51.58	50.75	51.25	58700	51.25	up	up	correct
AMST.US	Amesite Inc	20211222	1.14	1.18	1.08	1.13	144000	1.13	down	down	correct
AMSWA.US	American Software Inc	20211222	25.48	25.84	25.25	25.72	48000	25.72	up	up	correct
AMTB.US	Amerant Bancorp Inc	20211222	34.19	34.82	33.94	34.59	120800	34.59	up	up	correct
AMTI.US	Applied Molecular Transport Inc	20211222	13.59	13.855	13.25	13.71	160700	13.71	up	up	correct
AMTX.US	Aemetis Inc	20211222	13.25	13.37	12.61	12.97	818700	12.97	down	down	correct
AMWD.US	American Woodmark Corporation	20211222	62.33	62.95	61.71	61.91	135900	61.91	down	down	correct
AMYT.US	Amryt Pharma plc	20211222	10.08	10.28	10.01	10.09	69200	10.09	up	down	incorrect
AMZN.US	Amazon.com Inc	20211222	3385.3999	3441	3370.01	3420.74	2751800	3420.74	up	up	correct
ANAB.US	AnaptysBio Inc	20211222	35.95	36.49	35.165	36.28	142500	36.28	up	up	correct
ANAT.US	American National Group Inc	20211222	188.27	188.75	188.01	188.17	35900	188.17	down	down	correct
ANDE.US	The Andersons Inc	20211222	37.81	38.23	37.49	38	132500	38	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20211222	6.51	6.51	6.5	6.5	700	6.5	down	down	correct
ANGI.US	Angi Inc	20211222	9.63	9.63	9.36	9.4	613300	9.4	down	up	incorrect
ANGN.US	Angion Biomedica Corp	20211222	2.69	2.72	2.6	2.65	128898	2.65	down	down	correct
ANGO.US	AngioDynamics Inc	20211222	26.67	27.72	26.39	27.64	183900	27.64	up	up	correct
ANIK.US	Anika Therapeutics Inc	20211222	37.52	38.06	36.93	37.76	102400	37.76	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20211222	47.6	50.15	47.12	49.22	232912	49.22	up	down	incorrect
ANIX.US	Anixa Biosciences Inc	20211222	3.03	3.08	2.77	2.91	305300	2.91	down	up	incorrect
ANNX.US	Annexon Inc	20211222	12.28	12.58	11.8	12.48	268100	12.48	up	down	incorrect
ANPC.US	AnPac Bio	20211222	1.04	1.051	1.01	1.01	234200	1.01	down	down	correct
ANSS.US	ANSYS Inc	20211222	397.34	401.26	395.26	400.64	225800	400.64	up	down	incorrect
ANTE.US	AirNet Technology Inc	20211222	1.65	1.75	1.64	1.73	13500	1.73	up	up	correct
ANY.US	Sphere 3D Corp	20211222	3.53	3.55	3.37	3.46	2912700	3.46	down	down	correct
ANZU.US	Anzu Special Acquisition Corp I	20211222	9.73	9.74	9.73	9.74	77370	9.74	up	up	correct
ANZUU.US	Anzu Special Acquisition Corp I	20211222	10.05	10.05	10	10	20600	10	down	down	correct
ANZUW.US	Anzu Special Acquisition Corp I	20211222	0.8699	0.88	0.7865	0.7898	15073	0.7898	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20211222	52.33	54.38	51.62	53.88	324000	53.88	up	up	correct
AOUT.US	American Outdoor Brands Inc	20211222	18.47	19.04	18.42	18.85	172000	18.85	up	down	incorrect
APA.US	APA Corporation	20211222	24.94	26.2	24.88	25.83	10304800	25.83	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20211222	10.1	10.1	10.1	10.1	2000	10.1
APACW.US	StoneBridge Acquisition Corporation Warrant	20211222	0.48	0.48	0.48	0.48	291	0.48
APDN.US	Applied DNA Sciences Inc	20211222	4.9	4.98	4.84	4.85	82400	4.85	down	down	correct
APEI.US	American Public Education Inc	20211222	22.53	22.61	22.01	22.5	70000	22.5	down	down	correct
APEN.US	Apollo Endosurgery Inc	20211222	8.11	8.19	7.79	8.01	260400	8.01	down	down	correct
API.US	Agora Inc	20211222	16.6	16.99	16.35	16.92	506200	16.92	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20211222	47.7	48.72	46.62	47.82	419000	47.82	up	up	correct
APLT.US	Applied Therapeutics Inc	20211222	9.94	10.13	9.26	9.45	59000	9.45	down	down	correct
APM.US	Aptorum Group Limited	20211222	1.71	1.77	1.64	1.64	60300	1.64	down	down	correct
APMI.US	AxonPrime Infrastructure Acquisition Corporation Class A Common Stock	20211222	9.74	9.74	9.74	9.74	0	9.74
APMIU.US	AxonPrime Infrastructure Acquisition Corporation Unit	20211222	9.89	9.89	9.89	9.89	100	9.89
APOG.US	Apogee Enterprises Inc	20211222	46.09	47.96	45.56	47.77	122300	47.77	up	up	correct
APP.US	AppLovin Corporation	20211222	91.07	93.98	89.5	93.83	1047300	93.83	up	up	correct
APPF.US	AppFolio Inc	20211222	125.53	127.41	123.16	125.15	56886	125.15	down	down	correct
APPH.US	AppHarvest Inc	20211222	4.54	4.64	4.44	4.53	1020700	4.53	down	down	correct
APPHW.US	AppHarvest Inc	20211222	0.83	0.875	0.83	0.83	14272	0.83
APPN.US	Appian Corporation	20211222	70.99	72.96	69.33	71.1	455300	71.1	up	up	correct
APPS.US	Digital Turbine Inc	20211222	59.25	61.44	59.03	61.3	2436600	61.3	up	up	correct
APR.US	Apria Inc	20211222	30.52	31.565	30	31.52	128146	31.52	up	up	correct
APRE.US	Aprea Therapeutics Inc	20211222	3.34	3.42	3.27	3.3	466200	3.3	down	down	correct
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20211222	9.9499	9.9499	9.9499	9.9499	3100	9.9499
APTMW.US	Alpha Partners Technology Merger Corp. Warrant	20211222	0.59	0.6648	0.59	0.6648	442	0.6648	up	up	correct
APTO.US	Aptose Biosciences Inc	20211222	1.49	1.5	1.43	1.47	1103500	1.47	down	down	correct
APTX.US	Aptinyx Inc	20211222	2.67	2.72	2.58	2.69	130600	2.69	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20211222	7.61	7.99	7.56	7.97	322900	7.97	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20211222	2.3	2.49	2.3	2.44	21000	2.44	up	up	correct
APYX.US	Apyx Medical Corporation	20211222	12.82	13.109	12.66	12.96	33000	12.96	up	up	correct
AQB.US	AquaBounty Technologies Inc	20211222	2.27	2.32	2.215	2.26	552000	2.26	down	down	correct
AQMS.US	Aqua Metals Inc	20211222	1.36	1.4	1.345	1.37	436300	1.37	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20211222	4.4	4.4	4.05	4.1	1839800	4.1	down	up	incorrect
ARAV.US	Aravive Inc	20211222	2.61	2.69	2.575	2.61	42300	2.61
ARAY.US	Accuray Incorporated	20211222	4.8	5	4.78	4.98	780700	4.98	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20211222	10.75	10.93	10.56	10.61	42100	10.61	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20211222	1.55	1.55	1.44	1.49	65015	1.49	down	down	correct
ARBG.US	Aequi Acquisition Corp	20211222	9.75	9.78	9.75	9.78	3000	9.78	up	up	correct
ARBGU.US	Aequi Acquisition Corp	20211222	9.92	10.02	9.9	10.02	800	10.02	up	down	incorrect
ARBGW.US	Aequi Acquisition Corp	20211222	0.6	0.6489	0.59	0.6397	5296	0.6397	up	up	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20211222	12.4	13.13	12.35	12.92	370300	12.92	up	up	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20211222	24.781	24.94	24.781	24.85	2100	24.85	up	up	correct
ARCB.US	ArcBest Corporation	20211222	107.06	109.13	106.54	107.97	256300	107.97	up	up	correct
ARCC.US	Ares Capital Corporation	20211222	20.04	20.43	19.95	20.43	2245900	20.43	up	down	incorrect
ARCE.US	Arco Platform Limited	20211222	20.54	21.11	20.43	20.55	397000	20.55	up	up	correct
ARCKU.US	Arbor Rapha Capital Bioholdings Corp. I Units	20211222	10.27	10.27	10.1	10.1	7675	10.1	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20211222	47.19	47.59	42.49	42.65	513900	42.65	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20211222	2.61	2.99	2.51	2.92	4530600	2.92	up	up	correct
ARDX.US	Ardelyx Inc	20211222	1.21	1.21	1.12	1.12	11369600	1.12	down	down	correct
AREC.US	American Resources Corporation	20211222	1.99	2.03	1.892	2.03	1403300	2.03	up	up	correct
ARGO.US	PA	20211222	26.71	26.78	26.7	26.75	4502	26.75	up	up	correct
ARGU.US	Argus Capital Corp. Class A Common Stock	20211222	9.87	9.9	9.87	9.9	27200	9.9	up	up	correct
ARGUU.US	Argus Capital Corp. Unit	20211222	10.12	10.23	10.111	10.23	1400	10.23	up	up	correct
ARGUW.US	Argus Capital Corp. Warrant	20211222	0.54	0.54	0.54	0.54	1100	0.54
ARGX.US	argenx SE	20211222	349.43	352	348.29	349.58	297500	349.58	up	down	incorrect
ARHS.US	Arhaus Inc. Class A Common Stock	20211222	10.98	11.239	10.35	10.56	245600	10.56	down	up	incorrect
ARIZU.US	Arisz Acquisition Corp. Unit	20211222	10.08	10.08	10.08	10.08	100	10.08
ARKO.US	Arko Corp	20211222	8.38	8.62	8.36	8.5	325200	8.5	up	down	incorrect
ARKOW.US	Arko Corp	20211222	1.69	1.73	1.66	1.7	14635	1.7	up	up	correct
ARKR.US	Ark Restaurants Corp	20211222	16.8	17.43	16.5	16.96	6400	16.96	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20211222	11.61	12.02	11.52	12	420500	12	up	down	incorrect
ARNA.US	Arena Pharmaceuticals Inc	20211222	91.15	91.28	90.28	90.73	2133800	90.73	down	down	correct
AROW.US	Arrow Financial Corporation	20211222	34.71	35.63	34.42	35.28	14000	35.28	up	up	correct
ARQQ.US	Arqit Quantum Inc	20211222	22.4	26.9	22.4	25.125	1074700	25.125	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20211222	4.71	6.29	4.64	6.1394	272943	6.1394	up	up	correct
ARQT.US	Arcutis Biotherapeutics Inc	20211222	17.42	18.64	17.11	18.54	145400	18.54	up	up	correct
ARRW.US	Arrowroot Acquisition Corp	20211222	9.75	9.75	9.74	9.74	52700	9.74	down	down	correct
ARRWU.US	Arrowroot Acquisition Corp	20211222	9.96	9.96	9.955	9.96	800	9.96
ARRWW.US	Arrowroot Acquisition Corp	20211222	0.5	0.501	0.5	0.501	4300	0.501	up	up	correct
ARRY.US	Array Technologies Inc	20211222	16.21	16.475	15.91	16.13	3523100	16.13	down	up	incorrect
ARTA.US	Artisan Acquisition Corp. Class A Ordinary Shares	20211222	9.875	9.97	9.875	9.955	114800	9.955	up	up	correct
ARTAU.US	Artisan Acquisition Corp	20211222	10.13	10.21	10.13	10.21	20000	10.21	up	up	correct
ARTAW.US	Artisan Acquisition Corp. Warrants	20211222	0.5268	0.6499	0.5268	0.64	11990	0.64	up	up	correct
ARTEU.US	Artemis Strategic Investment Corp	20211222	10.43	10.43	10.4	10.4	400	10.4	down	down	correct
ARTEW.US	Artemis Strategic Investment Corporation Warrant	20211222	0.495	0.495	0.4906	0.4913	1700	0.4913	down	down	correct
ARTL.US	Artelo Biosciences Inc	20211222	0.585	0.615	0.581	0.609	594200	0.609	up	down	incorrect
ARTLW.US	Artelo Biosciences Inc	20211222	0.215	0.215	0.2149	0.2149	954	0.2149	down	down	correct
ARTNA.US	Artesian Resources Corporation	20211222	45.58	46.57	45.58	46.47	22400	46.47	up	up	correct
ARTW.US	Art's	20211222	3.32	3.35	3.32	3.35	2300	3.35	up	up	correct
ARVL.US	Arrival	20211222	7.75	7.93	7.6	7.74	1946300	7.74	down	down	correct
ARVN.US	Arvinas Inc	20211222	78.06	79.18	76.53	78.33	243500	78.33	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20211222	70	70.15	68.26	69.82	432600	69.82	down	down	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20211222	9.86	9.9	9.86	9.89	90400	9.89	up	up	correct
ARYE.US	ARYA Sciences Acquisition Corp V	20211222	9.65	9.74	9.65	9.7	3300	9.7	up	up	correct
ASAX.US	Astrea Acquisition Corp	20211222	9.87	9.87	9.87	9.87	4100	9.87
ASAXU.US	Astrea Acquisition Corp	20211222	10.15	10.15	10.15	10.15	1600	10.15
ASAXW.US	Astrea Acquisition Corp	20211222	0.5	0.51	0.49	0.5099	21081	0.5099	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20211222	23.83	23.83	23.83	23.83	0	22.7962
ASLE.US	AerSale Corporation	20211222	17.34	17.6	17.14	17.29	68600	17.29	down	down	correct
ASLEW.US	AerSale Corporation	20211222	6.4	6.5	6.32	6.4	33473	6.4
ASLN.US	ASLAN Pharmaceuticals Limited	20211222	1.2	1.23	1.19	1.21	190700	1.21	up	up	correct
ASMB.US	Assembly Biosciences Inc	20211222	2.29	2.29	2.2099	2.25	351146	2.25	down	down	correct
ASML.US	ASML Holding N.V	20211222	777.8	792.12	775	792.12	534800	792.12	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20211222	39.99	40.6855	39.3699	40.3	1617335	40.3	up	up	correct
ASPA.US	ABRI SPAC I INC. Common Stock	20211222	9.8	9.8	9.8	9.8	0	9.8
ASPAU.US	Abri SPAC I Inc Unit	20211222	10.32	10.32	10.32	10.32	300	10.32
ASPC.US	Alpha Capital Acquisition Company	20211222	9.86	9.889	9.85	9.85	3700	9.85	down	down	correct
ASPCU.US	Alpha Capital Acquisition Company	20211222	10.17	10.19	10.15	10.19	11900	10.19	up	up	correct
ASPCW.US	Alpha Capital Acquisition Company	20211222	0.75	0.75	0.7301	0.74	1931	0.74	down	up	incorrect
ASPS.US	Altisource Portfolio Solutions S.A	20211222	11	11.2	10.55	10.82	19300	10.82	down	down	correct
ASPU.US	Aspen Group Inc	20211222	2.07	2.14	2.03	2.09	434200	2.09	up	up	correct
ASRT.US	Assertio Holdings Inc	20211222	2.3	2.34	2.04	2.1	1343500	2.1	down	down	correct
ASRV.US	AmeriServ Financial Inc	20211222	3.85	3.85	3.85	3.85	7700	3.85
ASTC.US	Astrotech Corporation	20211222	0.73	0.74	0.7	0.73	419900	0.73
ASTE.US	Astec Industries Inc	20211222	68.64	69.65	68.32	69.12	99900	69.12	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20211222	9.37	9.52	9.16	9.4	240600	9.4	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20211222	2.39	2.49	2.37	2.4399	78444	2.4399	up	up	correct
ASTR.US	Astra Space Inc	20211222	8.13	8.295	7.935	8.27	3948600	8.27	up	down	incorrect
ASTRW.US	Astra Space Equity Warrant Exp 4th August 2027	20211222	2	2.08	2	2.08	153172	2.08	up	up	correct
ASTS.US	AST SpaceMobile Inc	20211222	8.41	8.54	8.25	8.46	559200	8.46	up	up	correct
ASTSW.US	AST SpaceMobile Inc	20211222	3.25	3.33	3.1501	3.32	5365	3.32	up	up	correct
ASUR.US	Asure Software Inc	20211222	8.03	8.18	7.97	8	9822	8	down	up	incorrect
ASYS.US	Amtech Systems Inc	20211222	9.36	9.58	9.22	9.49	47100	9.49	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20211222	8.29	8.45	7.81	7.83	950200	7.83	down	up	incorrect
ATAX.US	America First Multifamily Investors L.P	20211222	6.55	6.6831	6.4706	6.58	84339	6.3964	up	down	incorrect
ATCOL.US	Atlas Corp	20211222	26.15	26.35	26.1	26.1	2300	26.1	down	down	correct
ATCX.US	Atlas Technical Consultants Inc	20211222	8.19	8.19	7.93	8.06	46400	8.06	down	up	incorrect
ATEC.US	Alphatec Holdings Inc	20211222	11.72	12.3	11.56	12.1	1191400	12.1	up	down	incorrect
ATER.US	Aterian Inc	20211222	4.34	4.34	4.07	4.27	2366000	4.27	down	down	correct
ATEX.US	Anterix Inc	20211222	57.91	60.41	57.91	60.35	82500	60.35	up	up	correct
ATHA.US	Athira Pharma Inc	20211222	12.37	12.75	12.16	12.62	251900	12.62	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20211222	0.84	0.88	0.82	0.83	170800	0.83	down	down	correct
ATHX.US	Athersys Inc	20211222	0.97	1	0.95	0.96	2760100	0.96	down	down	correct
ATIF.US	ATIF Holdings Limited	20211222	3	3.15	3	3.12	17200	3.12	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20211222	64.5	66.83	63.87	65.87	73300	65.87	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20211222	25.5	25.5	25.38	25.465	18700	25.465	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20211222	25.15	25.2	25.04	25.04	10400	25.04	down	down	correct
ATLO.US	Ames National Corporation	20211222	23.85	24.15	23.75	23.89	42300	23.89	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20211222	0.16	0.16	0.1479	0.1479	29700	0.1479	down	down	correct
ATNF.US	180 Life Sciences Corp	20211222	4.14	4.23	4.051	4.18	361500	4.18	up	up	correct
ATNFW.US	CannBioRx Life Sciences Corp	20211222	0.8	0.8	0.7851	0.7994	54621	0.7994	down	down	correct
ATNI.US	ATN International Inc	20211222	41.06	41.06	40.38	40.85	21672	40.6777	down	down	correct
ATNX.US	Athenex Inc	20211222	1.54	1.541	1.47	1.5	591900	1.5	down	down	correct
ATOM.US	Atomera Incorporated	20211222	20.53	21.34	20.15	21.07	191100	21.07	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20211222	1.84	1.87	1.81	1.84	2332100	1.84
ATRA.US	Atara Biotherapeutics Inc	20211222	15.62	16.41	15.28	16.35	1382000	16.35	up	up	correct
ATRC.US	AtriCure Inc	20211222	69.31	71.63	68.22	71.45	170300	71.45	up	up	correct
ATRI.US	Atrion Corporation	20211222	621	657.69	621	650.15	6600	650.15	up	up	correct
ATRO.US	Astronics Corporation	20211222	11.3	11.56	11.22	11.56	152200	11.56	up	up	correct
ATRS.US	Antares Pharma Inc	20211222	3.48	3.51	3.44	3.49	606100	3.49	up	down	incorrect
ATSG.US	Air Transport Services Group Inc	20211222	28.78	29.06	28.51	28.99	227600	28.99	up	down	incorrect
ATSPT.US	Archimedes Tech SPAC Partners Co	20211222	9.9	9.95	9.9	9.95	2100	9.95	up	up	correct
ATSPU.US	Archimedes Tech SPAC Partners Co	20211222	10.64	10.64	10.6	10.6	600	10.6	down	down	correct
ATSPW.US	Archimedes Tech SPAC Partners Co	20211222	1	1.05	0.992	1.05	11888	1.05	up	down	incorrect
ATVC.US	Tribe Capital Growth Corp I	20211222	9.7	9.75	9.7	9.75	1200	9.75	up	down	incorrect
ATVCU.US	Tribe Capital Growth Corp I	20211222	9.905	9.905	9.9	9.9	700	9.9	down	up	incorrect
ATVCW.US	Tribe Capital Growth Corp I	20211222	0.8001	0.8501	0.7899	0.8501	43983	0.8501	up	up	correct
ATVI.US	Activision Blizzard Inc	20211222	63.26	64.12	63.14	64.1	15089700	64.1	up	down	incorrect
ATXI.US	Avenue Therapeutics Inc	20211222	0.94	0.97	0.932	0.95	190300	0.95	up	up	correct
ATXS.US	Astria Therapeutics Inc	20211222	5.72	5.8	5.5	5.55	26700	5.55	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20211222	3.54	3.57	3.456	3.56	166600	3.56	up	down	incorrect
AUB.US	Atlantic Union Bankshares Corporation	20211222	36.55	37.18	36.3	37.11	205100	37.11	up	up	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20211222	27.99	28.12	27.7	28	9000	28	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20211222	32.49	32.79	31.8	32.05	3400	32.05	down	down	correct
AUDC.US	AudioCodes Ltd	20211222	34.51	34.69	33.87	34.27	152200	34.27	down	up	incorrect
AUGX.US	Augmedix Inc. Common Stock	20211222	3.6	3.65	3.27	3.4	261400	3.4	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20211222	15.89	16.73	14.96	16.72	248100	16.72	up	down	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20211222	22.42	23	22.15	22.69	1846900	22.69	up	up	correct
AUR.US	Aurora Innovation Inc	20211222	12.43	12.59	11.54	11.69	944700	11.69	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20211222	14.99	15.75	14.92	15.32	52400	15.32	up	down	incorrect
AURC.US	Aurora Acquisition Corp	20211222	9.895	9.895	9.89	9.89	3500	9.89	down	down	correct
AURCU.US	Aurora Acquisition Corp	20211222	10.14	10.14	10.14	10.14	0	10.14
AURCW.US	Aurora Acquisition Corp	20211222	0.7999	0.8	0.7999	0.8	5000	0.8	up	up	correct
AUROW.US	Aurora Innovation Inc	20211222	3.72	3.73	3.5	3.5	11816	3.5	down	down	correct
AUTL.US	Autolus Therapeutics plc	20211222	5.41	5.46	5.18	5.21	679600	5.21	down	down	correct
AUTO.US	AutoWeb Inc	20211222	3.4	3.53	3.33	3.45	29800	3.45	up	down	incorrect
AUUD.US	Auddia Inc	20211222	1.89	1.97	1.89	1.94	37600	1.94	up	up	correct
AUUDW.US	Auddia Inc	20211222	0.48	0.48	0.4799	0.48	2220	0.48
AUVI.US	Applied UV Inc	20211222	5.01	5.29	4.45	4.65	893600	4.65	down	down	correct
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20211222	25.3	25.4	25.14	25.14	3000	25.14	down	up	incorrect
AVACU.US	Avalon Acquisition Inc Unit	20211222	10.16	10.16	10.16	10.16	0	10.16
AVAH.US	Aveanna Healthcare Holdings Inc	20211222	6.8	7.12	6.69	7	355100	7	up	up	correct
AVAV.US	AeroVironment Inc	20211222	62.82	63.2	61.99	62.6	150700	62.6	down	down	correct
AVCO.US	Avalon GloboCare Corp	20211222	0.82	0.85	0.791	0.84	191400	0.84	up	up	correct
AVCT.US	American Virtual Cloud Technologies Inc	20211222	2.19	2.585	2.05	2.5	77982500	2.5	up	up	correct
AVCTW.US	AVCTW	20211222	0.32	0.43	0.2802	0.3772	2559557	0.3772	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20211222	7.75	7.84	7.58	7.71	259100	7.71	down	down	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20211222	15.32	15.9	14.95	15.45	389200	15.45	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20211222	5.12	5.18	5.01	5.12	277100	5.12
AVGO.US	Broadcom Inc	20211222	643.32	657.16	639.26	655.2	2838300	655.2	up	up	correct
AVGOP.US	Broadcom Inc	20211222	2032.2	2040.23	2032.2	2040.23	9300	2040.23	up	up	correct
AVGR.US	Avinger Inc	20211222	0.52	0.54	0.508	0.515	616300	0.515	down	up	incorrect
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20211222	10.11	10.11	10.11	10.11	300	10.11
AVHIW.US	Achari Ventures Holdings Corp. I Warrant	20211222	0.35	0.35	0.35	0.35	0	0.35
AVID.US	Avid Technology Inc	20211222	30.4	32.3	30.33	32.15	229300	32.15	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20211222	8.83	9.26	8.82	9.13	1726276	9.13	up	up	correct
AVNW.US	Aviat Networks Inc	20211222	31.37	31.82	31.03	31.27	59300	31.27	down	down	correct
AVO.US	Mission Produce Inc	20211222	17.7	17.85	16.95	17.29	233006	17.29	down	up	incorrect
AVPT.US	Avepoint Inc	20211222	6.41	6.49	6.34	6.39	483700	6.39	down	down	correct
AVPTW.US	AVPTW	20211222	1.21	1.3	1.2	1.3	50376	1.3	up	up	correct
AVRO.US	AVROBIO Inc	20211222	3.89	3.94	3.8	3.82	149900	3.82	down	down	correct
AVT.US	Avnet Inc	20211222	38.99	39.64	38.99	39.62	354300	39.62	up	up	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20211222	9.55	10.49	9.48	10.08	131400	10.08	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20211222	1.81	1.87	1.81	1.83	144900	1.83	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20211222	18.62	19.555	18.32	19.33	656100	19.33	up	up	correct
AWH.US	Aspira Women's Health Inc	20211222	1.91	1.95	1.83	1.86	436400	1.86	down	down	correct
AWRE.US	Aware Inc	20211222	3.19	3.35	3.17	3.18	43200	3.18	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20211222	0.7	0.7	0.63	0.63	91200	0.63	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20211222	5.25	5.36	5.05	5.19	253100	5.19	down	down	correct
AXGN.US	AxoGen Inc	20211222	9.56	10.11	9.54	9.9	291700	9.9	up	up	correct
AXH.US	UN	20211222	10.21	10.21	10.21	10.21	0	10.21
AXLA.US	Axcella Health Inc	20211222	2.5	2.5	2.4	2.44	164400	2.44	down	down	correct
AXNX.US	Axonics Inc	20211222	54.7	56.42	54.23	56.18	372100	56.18	up	up	correct
AXON.US	Axon Enterprise Inc	20211222	156.27	159.54	153.58	159.01	484700	159.01	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20211222	38.43	38.67	36.28	37.7	409400	37.7	down	down	correct
AXTI.US	AXT Inc	20211222	8.63	8.63	8.33	8.54	205900	8.54	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20211222	36.15	36.42	35.68	36.16	732100	36.16	up	up	correct
AYLA.US	Ayala Pharmaceuticals Inc	20211222	8.8	8.95	8.74	8.81	22500	8.81	up	down	incorrect
AYRO.US	Ayro Inc	20211222	1.835	2.04	1.8107	1.98	1430170	1.98	up	up	correct
AYTU.US	Aytu Biopharma Inc	20211222	1.61	1.61	1.49	1.52	851700	1.52	down	down	correct
AZN.US	AstraZeneca PLC	20211222	56.98	58.15	56.8	58.08	4095300	58.08	up	up	correct
AZPN.US	Aspen Technology Inc	20211222	149.43	152.85	147.54	150.23	253300	150.23	up	up	correct
AZYO.US	Aziyo Biologics Inc	20211222	6.245	7.19	6.245	6.82	8200	6.82	up	up	correct
BAC.US	PQ	20211222	25.18	25.3195	25.18	25.26	140755	25.26	up	up	correct
BAND.US	Bandwidth Inc	20211222	74.28	74.85	72.7	72.95	445000	72.95	down	down	correct
BANF.US	BancFirst Corporation	20211222	68.01	68.65	67.48	68.64	52049	68.2919	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20211222	28.75	30.35	28.75	30.35	1600	29.8708	up	up	correct
BANR.US	Banner Corporation	20211222	57.88	58.66	57.59	58.63	76000	58.63	up	up	correct
BANX.US	StoneCastle Financial Corp	20211222	22.1	22.75	22.1	22.45	24930	21.9747	up	down	incorrect
BAOS.US	Baosheng Media Group Holdings Limited	20211222	0.88	0.9	0.788	0.818	205900	0.818	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20211222	23.36	24.45	22.795	23.42	409000	23.42	up	down	incorrect
BATRA.US	The Liberty Braves Group	20211222	28.3	28.473	28.06	28.4	36200	28.4	up	up	correct
BATRK.US	The Liberty Braves Group	20211222	27.8	28.18	27.72	27.88	54800	27.88	up	down	incorrect
BBBY.US	Bed Bath & Beyond Inc	20211222	15.79	15.87	15.25	15.63	2917700	15.63	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20211222	8.42	8.42	8.06	8.15	58800	8.15	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20211222	1.92	1.95	1.84	1.92	38700	1.92
BBI.US	Brickell Biotech Inc	20211222	0.27	0.27	0.26	0.27	1887000	0.27
BBIG.US	Vinco Ventures Inc	20211222	3.218	3.22	2.97	3.04	11087100	3.04	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20211222	42.02	42.02	38.07	38.38	1511700	38.38	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20211222	3.6	3.79	3.51	3.74	206000	3.74	up	up	correct
BBLGW.US	Bone Biologics Corp Warrants	20211222	0.67	0.67	0.67	0.67	400	0.67
BBQ.US	BBQ Holdings Inc	20211222	13.2	13.66	13.2	13.61	7400	13.61	up	down	incorrect
BBSI.US	Barrett Business Services Inc	20211222	68.81	70.09	68	69.96	37200	69.96	up	up	correct
BCAB.US	BioAtla Inc	20211222	19.88	19.92	19.23	19.5	223800	19.5	down	down	correct
BCAC.US	Brookline Capital Acquisition Corp	20211222	9.97	9.98	9.97	9.98	18600	9.98	up	up	correct
BCACW.US	Brookline Capital Acquisition Corp	20211222	0.531	0.586	0.531	0.57	3400	0.57	up	up	correct
BCBP.US	BCB Bancorp Inc	20211222	15.2	15.37	15.2	15.31	18400	15.31	up	up	correct
BCDA.US	BioCardia Inc	20211222	2.13	2.38	2.09	2.24	2165300	2.24	up	down	incorrect
BCEL.US	Atreca Inc	20211222	3.206	3.206	3.035	3.06	280000	3.06	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20211222	3.38	3.6	3.35	3.4	352616	3.4	up	up	correct
BCML.US	BayCom Corp	20211222	18.33	18.52	18.25	18.25	16100	18.25	down	down	correct
BCOR.US	Blucora Inc	20211222	17.23	17.48	17.21	17.42	156500	17.42	up	up	correct
BCOV.US	Brightcove Inc	20211222	9.83	9.98	9.68	9.89	119800	9.89	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20211222	10.98	11	10.85	10.983	7900	10.983	up	up	correct
BCPC.US	Balchem Corporation	20211222	164.94	165.775	163.27	164.9	116194	164.2573	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20211222	13.48	14.05	13.2	13.84	2074600	13.84	up	up	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20211222	10.09	10.15	10.06	10.06	80222	10.06	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20211222	8.84	9.19	8.7	9	664320	9	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20211222	4.36	4.6738	4.36	4.62	12817	4.62	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20211222	57.5	59.65	57.29	59.25	483700	59.25	up	up	correct
BDREX.US	BDREX	20211222	1.31	1.31	1.31	1.31	0	1.31
BDRWX.US	BDRWX	20211222	1.3	1.3	1.3	1.3	0	1.3
BDSI.US	BioDelivery Sciences International Inc	20211222	3.26	3.28	3.14	3.23	1694500	3.23	down	down	correct
BDSX.US	Biodesix Inc	20211222	4.46	4.58	4.11	4.22	101400	4.22	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20211222	5.5	5.68	5.3872	5.44	266306	5.44	down	down	correct
BEAM.US	Beam Therapeutics Inc	20211222	85.2	88.18	83.55	85.73	319900	85.73	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20211222	3.57	3.75	3.35	3.56	452500	3.56	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20211222	0.8	0.8899	0.8	0.8499	14003	0.8499	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20211222	53.56	55.5	53.56	55.28	291200	55.28	up	down	incorrect
BEEM.US	Beam Global	20211222	20.08	21.86	19.612	20.98	689200	20.98	up	up	correct
BEEMW.US	Beam Global	20211222	14.85	15.35	14.85	15.35	3404	15.35	up	up	correct
BELFA.US	Bel Fuse Inc	20211222	14.35	14.35	14.35	14.35	0	14.35
BELFB.US	Bel Fuse Inc	20211222	12.51	12.69	12.34	12.69	35700	12.69	up	up	correct
BENE.US	Benessere Capital Acquisition Corp	20211222	10.135	10.16	10.12	10.14	488100	10.14	up	up	correct
BENER.US	Benessere Capital Acquisition Corp	20211222	0.425	0.44	0.425	0.43	78300	0.43	up	down	incorrect
BENEU.US	Benessere Capital Acquisition Corp	20211222	11.29	11.29	11.29	11.29	0	11.29
BENEW.US	Benessere Capital Acquisition Corp	20211222	0.74	0.74	0.701	0.72	88600	0.72	down	down	correct
BFC.US	Bank First Corporation	20211222	71.15	72.28	70.3	72.27	4200	72.27	up	up	correct
BFI.US	BurgerFi International Inc	20211222	6.44	6.5	6.38	6.46	69600	6.46	up	up	correct
BFIIW.US	BurgerFi International LLC	20211222	0.84	0.8499	0.7803	0.83	43558	0.83	down	up	incorrect
BFIN.US	BankFinancial Corporation	20211222	10.64	10.72	10.46	10.65	5500	10.65	up	down	incorrect
BFRA.US	Biofrontera AG	20211222	3.47	3.57	3.24	3.41	34500	3.41	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20211222	10.91	12.05	9.586	10.5	17525100	10.5	down	up	incorrect
BFRIW.US	Biofrontera Inc. Warrants	20211222	6.34	6.99	4.9843	5.86	298207	5.86	down	down	correct
BFST.US	Business First Bancshares Inc	20211222	27.15	27.77	27.15	27.76	20900	27.76	up	up	correct
BGCP.US	BGC Partners Inc	20211222	4.58	4.59	4.51	4.58	1352800	4.58
BGFDX.US	BGFDX	20211222	24	24	24	24	0	24
BGFLX.US	BGFLX	20211222	23.97	23.97	23.97	23.97	0	23.97
BGFTX.US	BGFTX	20211222	23.92	23.92	23.92	23.92	0	23.92
BGFV.US	Big 5 Sporting Goods Corporation	20211222	18.25	18.6	17.75	18.32	657700	18.32	up	up	correct
BGFVX.US	BGFVX	20211222	24.98	24.98	24.98	24.98	0	24.98
BGNE.US	BeiGene Ltd	20211222	269.87	279.96	269.87	273.89	289700	273.89	up	up	correct
BGRY.US	Berkshire Grey Inc	20211222	4.3	4.465	4.18	4.35	1124200	4.35	up	up	correct
BGRYW.US	Berkshire Grey Inc	20211222	0.741	0.8	0.74	0.76	55800	0.76	up	up	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20211222	11.5	11.5	11.5	11.5	1200	11.5
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20211222	0.42	0.43	0.405	0.418	502500	0.418	down	down	correct
BHF.US	Brighthouse Financial Inc	20211222	50.69	51.775	50.325	51.67	483800	51.67	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20211222	26.67	26.85	26.66	26.72	6100	26.72	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20211222	25.19	25.19	25.101	25.16	38400	25.16	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20211222	26	26.18	25.9	26.1	58300	26.1	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20211222	27.35	27.43	27.24	27.4	19400	27.4	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20211222	26.52	26.7	26.52	26.64	30600	26.64	up	up	correct
BHSE.US	Bull Horn Holdings Corp	20211222	9.984	10	9.98	9.99	38500	9.99	up	up	correct
BHSEU.US	Bull Horn Holdings Corp	20211222	10.26	10.26	10.26	10.26	0	10.26
BHSEW.US	Bull Horn Holdings Corp	20211222	0.2806	0.2996	0.2806	0.2877	3446	0.2877	up	up	correct
BHTG.US	BioHiTech Global Inc	20211222	0.815	0.815	0.78	0.7909	172109	0.7909	down	down	correct
BIDU.US	Baidu Inc	20211222	140.7	143.5	139.23	143.46	1848100	143.46	up	up	correct
BIGC.US	BigCommerce Holdings Inc	20211222	40.3	40.43	38.06	38.84	1542600	38.84	down	down	correct
BIIB.US	Biogen Inc	20211222	236.26	236.48	231.29	234.48	783300	234.48	down	up	incorrect
BILI.US	Bilibili Inc	20211222	47.45	48.29	46.55	47	5580600	47	down	up	incorrect
BIMI.US	BIMI International Medical Inc	20211222	0.6	0.63	0.58	0.63	1025200	0.63	up	up	correct
BIOC.US	Biocept Inc	20211222	3.86	3.9	3.8	3.82	90300	3.82	down	down	correct
BIOL.US	BIOLASE Inc	20211222	0.4	0.41	0.39	0.4	1137900	0.4
BIOTU.US	Biotech Acquisition Company	20211222	10.09	10.09	10.09	10.09	200	10.09
BIOTW.US	Biotech Acquisition Company	20211222	0.5801	0.5899	0.4901	0.5899	458	0.5899	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20211222	13.76	13.76	13.615	13.69	14900	13.69	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20211222	14.73	18	14.5	17.41	2983800	17.41	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20211222	4.92	5.26	4.86	5.1	4069000	5.1	up	up	correct
BIVI.US	BioVie Inc	20211222	5.5	5.55	5.13	5.2	17000	5.2	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20211222	3.2	3.26	2.827	2.85	3826600	2.85	down	down	correct
BJRI.US	BJ's Restaurants Inc	20211222	36.12	36.52	35.53	35.99	224000	35.99	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20211222	3.89	3.97	3.89	3.94	293300	3.94	up	up	correct
BKEP.US	Blueknight Energy Partners L.P	20211222	3.27	3.3	3.22	3.24	189600	3.24	down	up	incorrect
BKEPP.US	Blueknight Energy Partners L.P	20211222	8.51	8.55	8.44	8.5	26200	8.5	down	down	correct
BKNG.US	Booking Holdings Inc	20211222	2346.6899	2406.8301	2329.72	2385.1799	328600	2385.1799	up	up	correct
BKR.US	Baker Hughes Company	20211222	23.75	23.97	23.44	23.92	3421900	23.92	up	down	incorrect
BKSC.US	Bank of South Carolina Corporation	20211222	20.4	20.4	20.27	20.27	1378	20.1014	down	down	correct
BKYI.US	BIO	20211222	2.46	2.46	2.24	2.37	76800	2.37	down	down	correct
BL.US	BlackLine Inc	20211222	104.05	105.15	102.775	104.56	383300	104.56	up	down	incorrect
BLBD.US	Blue Bird Corporation	20211222	15.11	15.15	14.755	14.82	128600	14.82	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20211222	2.34	2.58	2.23	2.54	274400	2.54	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20211222	1.67	1.79	1.57	1.59	121800	1.59	down	down	correct
BLCT.US	BlueCity Holdings Limited	20211222	1.46	1.53	1.42	1.44	54000	1.44	down	down	correct
BLDE.US	Blade Air Mobility Inc	20211222	9.36	9.4	8.849	9	1398200	9	down	down	correct
BLDEW.US	Blade Air Mobility Inc	20211222	2.36	2.36	2.31	2.31	5168	2.31	down	down	correct
BLDP.US	Ballard Power Systems Inc	20211222	12.53	12.59	12.27	12.51	2940200	12.51	down	down	correct
BLEUU.US	bleuacacia ltd Unit	20211222	10.025	10.04	10.01	10.03	10700	10.03	up	up	correct
BLFS.US	BioLife Solutions Inc	20211222	38.37	39.47	38.14	39.4	373300	39.4	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20211222	14.815	14.815	14.6	14.7	48800	14.7	down	down	correct
BLI.US	Berkeley Lights Inc	20211222	20.58	21.66	19.92	20.34	702200	20.34	down	down	correct
BLIN.US	Bridgeline Digital Inc	20211222	2.31	2.35	2.2	2.29	315800	2.29	down	up	incorrect
BLKB.US	Blackbaud Inc	20211222	79.89	81.31	79.76	81.1	130000	81.1	up	down	incorrect
BLMN.US	Bloomin' Brands Inc	20211222	20.06	20.87	19.85	20.58	2237900	20.58	up	up	correct
BLNGU.US	Belong Acquisition Corp. Units	20211222	9.92	9.92	9.91	9.91	4600	9.91	down	up	incorrect
BLNGW.US	Belong Acquisition Corp. Warrant	20211222	0.4801	0.5047	0.48	0.5047	2436	0.5047	up	up	correct
BLNK.US	Blink Charging Co	20211222	27.8	28.36	27.25	27.77	1095300	27.77	down	up	incorrect
BLNKW.US	BLNKW	20211222	23.99	24.04	23.31	23.7	2662	23.7	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20211222	2.79	3.67	2.75	2.85	3116000	2.85	up	up	correct
BLRX.US	BioLineRx Ltd	20211222	2.18	2.29	2.16	2.24	242300	2.24	up	up	correct
BLSA.US	BCLS Acquisition Corp	20211222	9.89	9.89	9.89	9.89	0	9.89
BLTS.US	Bright Lights Acquisition Corp	20211222	9.859	9.9	9.85	9.89	23100	9.89	up	down	incorrect
BLTSU.US	Bright Lights Acquisition Corp	20211222	10.24	10.25	10.24	10.24	500	10.24
BLTSW.US	Bright Lights Acquisition Corp	20211222	0.8499	0.8499	0.82	0.8201	2430	0.8201	down	down	correct
BLU.US	BELLUS Health Inc	20211222	8.24	8.26	7.71	7.96	1186800	7.96	down	down	correct
BLUCX.US	Bluestone Community Development Fund	20211222	9.95	9.95	9.95	9.95	0	9.95
BLUE.US	bluebird bio Inc	20211222	11.49	11.55	11.04	11.12	2709500	11.12	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20211222	18.57	18.65	17.691	17.87	119900	17.87	down	down	correct
BMAC.US	UN	20211222	10.2	10.2	10.18	10.2	3751	10.2
BMAQR.US	Blockchain Moon Acquisition Corp. Rights	20211222	0.33	0.33	0.33	0.33	15880	0.33
BMAQU.US	Blockchain Moon Acquisition Corp. Units	20211222	10.41	10.41	10.41	10.41	862	10.41
BMAQW.US	Blockchain Moon Acquisition Corp. Warrants	20211222	0.39	0.4	0.3706	0.3706	85296	0.3706	down	down	correct
BMBL.US	Bumble Inc	20211222	34.14	34.976	33.39	34.58	849600	34.58	up	up	correct
BMEA.US	Biomea Fusion Inc	20211222	7.74	8.04	7.161	7.6	76700	7.6	down	down	correct
BMRA.US	Biomerica Inc	20211222	4.31	4.47	4.27	4.37	50500	4.37	up	up	correct
BMRC.US	Bank of Marin Bancorp	20211222	36.13	36.54	35.88	36.29	27000	36.29	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20211222	89.79	90.36	88.55	89.95	735500	89.95	up	down	incorrect
BMTC.US	Bryn Mawr Bank Corporation	20211222	44.55	45.34	44.31	45.34	50600	45.34	up	up	correct
BNFT.US	Benefitfocus Inc	20211222	10.8	10.87	10.58	10.71	168300	10.71	down	up	incorrect
BNGO.US	Bionano Genomics Inc	20211222	3.28	3.34	3.2	3.27	4172400	3.27	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20211222	1.05	1.1	1.03	1.08	6853	1.08	up	up	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20211222	9.8	9.81	9.8	9.81	300	9.81	up	up	correct
BNIXR.US	Bannix Acquisition Corp. Right	20211222	0.34	0.34	0.34	0.34	1500	0.34
BNIXW.US	Bannix Acquisition Corp. Warrant	20211222	0.4301	0.4301	0.4301	0.4301	1600	0.4301
BNNR.US	Banner Acquisition Corp. Class A Common Stock	20211222	9.78	9.81	9.78	9.81	3000	9.81	up	up	correct
BNNRU.US	Banner Acquisition Corp Unit	20211222	10.1	10.1	10.1	10.1	500	10.1
BNR.US	Burning Rock Biotech Limited	20211222	10.87	11.1	10.03	10.17	239000	10.17	down	up	incorrect
BNSO.US	Bonso Electronics International Inc	20211222	4.16	4.3	4.16	4.23	2100	4.23	up	up	correct
BNTC.US	Benitec Biopharma Inc	20211222	2.68	2.81	2.65	2.71	116200	2.71	up	up	correct
BNTX.US	BioNTech SE	20211222	273.45	274.549	255.51	259.7	3092400	259.7	down	down	correct
BOKF.US	BOK Financial Corporation	20211222	102.76	103.58	101.98	102.99	76900	102.99	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20211222	4.7	4.71	4.45	4.51	159682	4.51	down	down	correct
BOMN.US	Boston Omaha Corporation	20211222	28.13	28.3	27.7	28.25	88700	28.25	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20211222	4.73	4.79	4.51	4.51	6100	4.51	down	up	incorrect
BOOM.US	DMC Global Inc	20211222	39.58	40.1	38.85	39.38	91900	39.38	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20211222	2.79	2.79	2.65	2.7	4900	2.7	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20211222	15.11	16.37	14.83	15.1	5700	15.1	down	down	correct
BOXL.US	Boxlight Corporation	20211222	1.29	1.42	1.29	1.37	1115200	1.37	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20211222	106.33	110.14	104.3	108.64	265300	108.64	up	up	correct
BPOP.US	Popular Inc	20211222	79.06	80.82	77.03	80.02	314600	80.02	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20211222	25.99	26	25.96	25.96	2100	25.96	down	down	correct
BPRN.US	The Bank of Princeton	20211222	29.45	29.45	28.96	28.96	7100	28.96	down	up	incorrect
BPTH.US	Bio	20211222	4.3	4.39	4.19	4.32	96000	4.32	up	up	correct
BPTS.US	Biophytis SA	20211222	5.08	5.08	5.08	5.08	700	5.08
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20211222	25.14	25.14	24.75	24.83	27300	24.83	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20211222	24.04	24.27	24.04	24.05	12500	24.05	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20211222	25.16	25.42	25.16	25.41	5000	25.41	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20211222	25.29	25.4	25.19	25.22	9400	25.22	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20211222	5.5	5.5	5.32	5.4	68000	5.4	down	down	correct
BRCN.US	Burcon NutraScience Corporation	20211222	1.07	1.2	1.07	1.18	86300	1.18	up	up	correct
BREZ.US	Breeze Holdings Acquisition Corp	20211222	10.21	10.21	10.21	10.21	600	10.21
BREZR.US	Breeze Holdings Acquisition Corp	20211222	0.238	0.238	0.238	0.238	608	0.238
BREZW.US	Breeze Holdings Acquisition Corp	20211222	0.491	0.52	0.4585	0.5	12146	0.5	up	up	correct
BRID.US	Bridgford Foods Corporation	20211222	11.95	11.95	11.6	11.76	2900	11.76	down	down	correct
BRIV.US	B. Riley Principal 250 Merger Corp. Class A common stock	20211222	9.71	9.72	9.7	9.7	3900	9.7	down	down	correct
BRIVU.US	B. Riley Principal 250 Merger Corp	20211222	10.01	10.02	10	10	11000	10	down	down	correct
BRIVW.US	B. Riley Principal 250 Merger Corp. Warrant	20211222	0.93	0.94	0.93	0.94	534	0.94	up	up	correct
BRKL.US	Brookline Bancorp Inc	20211222	15.6	15.85	15.35	15.85	182800	15.85	up	up	correct
BRKR.US	Bruker Corporation	20211222	79.22	79.56	78.36	78.79	966300	78.79	down	down	correct
BRKS.US	Brooks Automation Inc	20211222	97.62	99.7199	97.4	99.48	359590	99.48	up	up	correct
BRLIR.US	Brilliant Acquisition Corporation	20211222	0.16	0.1993	0.16	0.1606	230985	0.1606	up	down	incorrect
BRLIU.US	Brilliant Acquisition Corporation	20211222	10.97	10.97	10.97	10.97	0	10.97
BRLIW.US	Brilliant Acquisition Corporation	20211222	0.2	0.2	0.18	0.18	10817	0.18	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20211222	15	15.54	14.6	15.34	146700	15.34	up	up	correct
BROG.US	Brooge Energy Limited	20211222	8.57	8.74	8.35	8.35	2700	8.35	down	down	correct
BROGW.US	Brooge Energy Limited	20211222	0.52	0.52	0.52	0.52	2500	0.52
BRP.US	BRP Group Inc	20211222	34.63	34.94	33.74	34.9	306400	34.9	up	up	correct
BRPM.US	B. Riley Principal 150 Merger Corp	20211222	10.09	10.11	10.07	10.1	438600	10.1	up	up	correct
BRPMU.US	B. Riley Principal 150 Merger Corp	20211222	10.7	10.7	10.7	10.7	0	10.7
BRPMW.US	B. Riley Principal 150 Merger Corp	20211222	1.31	1.47	1.31	1.37	106941	1.37	up	up	correct
BRQS.US	Borqs Technologies Inc	20211222	0.4	0.445	0.391	0.406	3305900	0.406	up	down	incorrect
BRTX.US	BioRestorative Therapies Inc. Common Stock	20211222	5.92	6.25	4.69	5.37	10374700	5.37	down	up	incorrect
BRY.US	Berry Corporation	20211222	8.1	8.33	7.88	8.24	267300	8.24	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20211222	75.95	81.96	73.54	75.32	499600	75.32	down	down	correct
BSBK.US	Bogota Financial Corp	20211222	10.19	10.19	10.19	10.19	0	10.19
BSET.US	Bassett Furniture Industries Incorporated	20211222	16.52	16.77	16.26	16.5	44400	16.5	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20211222	2.08	2.1	1.82	1.83	46200	1.83	down	down	correct
BSGA.US	Blue Safari Group Acquisition Corp. Class A Ordinary Share	20211222	9.95	9.97	9.95	9.96	123800	9.96	up	up	correct
BSGAR.US	Blue Safari Group Acquisition Corp. Right	20211222	0.73	0.73	0.66	0.6601	11932	0.6601	down	up	incorrect
BSGAU.US	Blue Safari Group Acquisition Corp. Unit	20211222	10.595	10.595	10.595	10.595	0	10.595
BSGM.US	BioSig Technologies Inc	20211222	2.37	2.42	2.29	2.31	293900	2.31	down	down	correct
BSKY.US	Big Sky Growth Partners Inc. Class A Common Stock	20211222	9.7	9.71	9.7	9.71	105700	9.71	up	up	correct
BSKYU.US	Big Sky Growth Partners Inc	20211222	9.88	9.88	9.88	9.88	1000	9.88
BSQR.US	BSQUARE Corporation	20211222	1.81	1.84	1.75	1.77	320500	1.77	down	down	correct
BSRR.US	Sierra Bancorp	20211222	26.97	27.22	26.68	27.13	20200	27.13	up	up	correct
BSVN.US	Bank7 Corp	20211222	22.45	23	22.15	22.27	18500	22.27	down	down	correct
BSY.US	Bentley Systems Incorporated	20211222	49.6	50.185	49.01	49.91	629800	49.91	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20211222	21.9	22.186	21.445	21.84	155200	21.84	down	up	incorrect
BTAQ.US	Burgundy Technology Acquisition Corporation	20211222	9.99	10	9.985	9.99	75300	9.99
BTAQU.US	Burgundy Technology Acquisition Corporation	20211222	10.27	10.335	10.27	10.335	1000	10.335	up	down	incorrect
BTAQW.US	Burgundy Technology Acquisition Corporation	20211222	0.6033	0.6097	0.5805	0.6	111860	0.6	down	down	correct
BTB.US	Bit Brother Limited	20211222	0.562	0.58	0.553	0.56	804000	0.56	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20211222	3.91	3.91	3.73	3.73	900	3.73	down	down	correct
BTBDW.US	BT Brands Inc. Warrant	20211222	0.85	0.85	0.85	0.85	56	0.85
BTBT.US	Bit Digital Inc	20211222	6.79	6.959	6.52	6.77	1699700	6.77	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20211222	3.63	3.92	3.55	3.91	138700	3.91	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20211222	3.92	4.03	3.85	3.9	98800	3.9	down	down	correct
BTNB.US	Bridgetown 2 Holdings Limited	20211222	9.91	9.92	9.885	9.89	51500	9.89	down	down	correct
BTRS.US	BTRS Holdings Inc	20211222	8.02	8.22	7.8	7.84	522586	7.84	down	down	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20211222	4.64	4.79	4.41	4.6	183700	4.6	down	down	correct
BTWN.US	Bridgetown Holdings Limited	20211222	9.79	9.815	9.79	9.8	363279	9.8	up	up	correct
BTWNU.US	Bridgetown Holdings Limited	20211222	10.06	10.115	10.06	10.1	64300	10.1	up	down	incorrect
BTWNW.US	Bridgetown Holdings Limited	20211222	0.94	0.94	0.88	0.91	127000	0.91	down	up	incorrect
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20211222	4.96	5.03	4.8	4.87	313900	4.87	down	down	correct
BUSE.US	First Busey Corporation	20211222	26.4	26.8	26.38	26.8	72700	26.8	up	up	correct
BVS.US	Bioventus Inc	20211222	13.62	13.81	13.005	13.74	212400	13.74	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20211222	2.89	3.49	2.31	2.92	152688700	2.92	up	up	correct
BWAC.US	Better World Acquisition Corp	20211222	10.14	10.17	10.13	10.17	33300	10.17	up	up	correct
BWACU.US	Better World Acquisition Corp	20211222	10.79	10.79	10.79	10.79	0	10.79
BWACW.US	Better World Acquisition Corp	20211222	0.6	0.6169	0.5845	0.5972	8252	0.5972	down	down	correct
BWAY.US	BrainsWay Ltd	20211222	7.65	7.68	7.33	7.68	13600	7.68	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20211222	16.81	17.37	16.81	17.23	16300	17.23	up	up	correct
BWCAU.US	Blue Whale Acquisition Corp I	20211222	9.95	9.95	9.95	9.95	200	9.95
BWCAW.US	Blue Whale Acquisition Corp I Warrant	20211222	0.77	0.8	0.77	0.8	2100	0.8	up	down	incorrect
BWEN.US	Broadwind Inc	20211222	2.08	2.09	2.01	2.04	106900	2.04	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20211222	32.01	32.24	31.23	31.37	21100	31.37	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20211222	20.55	21.15	20.45	21	6300	21	up	down	incorrect
BWMX.US	Betterware de Mexico S.A.B. de C.V	20211222	20.4	20.63	20.2	20.51	46900	20.51	up	up	correct
BXRX.US	Baudax Bio Inc	20211222	0.34	0.358	0.335	0.351	696097	0.351	up	down	incorrect
BYFC.US	Broadway Financial Corporation	20211222	2.48	2.51	2.36	2.45	98400	2.45	down	down	correct
BYND.US	Beyond Meat Inc	20211222	69.52	70.17	67.93	68.66	1844115	68.66	down	down	correct
BYRN.US	Byrna Technologies Inc	20211222	13.36	13.96	13.28	13.76	103000	13.76	up	up	correct
BYSI.US	BeyondSpring Inc	20211222	4.6	4.94	4.6	4.84	1232700	4.84	up	up	correct
BYTS.US	BYTE Acquisition Corp	20211222	9.78	9.78	9.78	9.78	75000	9.78
BYTSU.US	BYTE Acquisition Corp	20211222	9.94	9.94	9.94	9.94	400	9.94
BZ.US	Kanzhun Ltd ADR	20211222	34.11	34.78	33.81	34.67	2727100	34.67	up	up	correct
BZUN.US	Baozun Inc	20211222	13.49	13.88	13.06	13.67	1448939	13.67	up	up	correct
CAAS.US	China Automotive Systems Inc	20211222	2.61	2.79	2.61	2.7	80600	2.7	up	up	correct
CABA.US	Cabaletta Bio Inc	20211222	4.25	4.43	4.02	4.11	248800	4.11	down	down	correct
CAC.US	Camden National Corporation	20211222	46.77	48	46.48	48	36100	48	up	up	correct
CACC.US	Credit Acceptance Corporation	20211222	661.95	672.77	660.16	670.99	64900	670.99	up	up	correct
CADCX.US	CADCX	20211222	25.6	25.6	25.6	25.6	0	25.6
CADE.US	PA	20211222	25.81	26.1153	25.8	25.88	5989	25.88	up	up	correct
CADEX.US	CADEX	20211222	25.7	25.7	25.7	25.7	0	25.7
CADFX.US	CION Ares Diversified Credit Fund W	20211222	25.97	25.97	25.97	25.97	0	25.97
CADL.US	Candel Therapeutics Inc. Common Stock	20211222	7.1	8.05	7.1	7.84	74700	7.84	up	up	correct
CADSX.US	CADSX	20211222	25.79	25.79	25.79	25.79	0	25.79
CADUX.US	CADUX	20211222	25.95	25.95	25.95	25.95	0	25.95
CADWX.US	CADWX	20211222	25.79	25.79	25.79	25.79	0	25.79
CAKE.US	The Cheesecake Factory Incorporated	20211222	39.77	40.84	39.14	40.33	871200	40.33	up	up	correct
CALA.US	Calithera Biosciences Inc	20211222	0.68	0.719	0.671	0.694	1087400	0.694	up	up	correct
CALB.US	California BanCorp	20211222	19.79	19.79	19.6	19.6	400	19.6	down	down	correct
CALM.US	Cal	20211222	35.53	36.25	35.53	36.2	298800	36.2	up	up	correct
CALT.US	Calliditas Therapeutics AB (publ)	20211222	25.17	26.14	25.02	25.79	89400	25.79	up	up	correct
CAMP.US	CalAmp Corp	20211222	7.72	7.85	7.15	7.34	1587100	7.34	down	up	incorrect
CAMT.US	Camtek Ltd	20211222	42.36	43.26	41.7	43.02	161600	43.02	up	up	correct
CAN.US	Canaan Inc	20211222	5.09	5.22	4.97	5.18	2463700	5.18	up	up	correct
CANO.US	WT	20211222	2.5702	2.5702	2.48	2.5	19965	2.5	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20211222	3.17	3.31	3.11	3.26	155700	3.26	up	up	correct
CAR.US	Avis Budget Group Inc	20211222	222.76	225.05	214.02	216.9	825300	216.9	down	up	incorrect
CARA.US	Cara Therapeutics Inc	20211222	12.29	12.48	12.14	12.27	312900	12.27	down	down	correct
CARE.US	Carter Bankshares Inc	20211222	14.76	14.83	14.64	14.82	24600	14.82	up	up	correct
CARG.US	CarGurus Inc	20211222	32.96	33.195	32.489	32.72	1124000	32.72	down	down	correct
CARV.US	Carver Bancorp Inc	20211222	10.14	10.35	9.94	10.07	29400	10.07	down	down	correct
CASA.US	Casa Systems Inc	20211222	5.26	5.45	5.16	5.42	208500	5.42	up	up	correct
CASH.US	Meta Financial Group Inc	20211222	56.2	57.68	56.14	57.58	179900	57.58	up	down	incorrect
CASI.US	CASI Pharmaceuticals Inc	20211222	0.86	0.88	0.83	0.85	570200	0.85	down	down	correct
CASS.US	Cass Information Systems Inc	20211222	40.43	40.84	40.06	40.32	34400	40.32	down	down	correct
CASY.US	Casey's General Stores Inc	20211222	191.07	193.16	191.07	192.25	147700	192.25	up	down	incorrect
CATC.US	Cambridge Bancorp	20211222	87.52	89.55	87.52	89.55	4500	89.55	up	up	correct
CATY.US	Cathay General Bancorp	20211222	42.04	42.43	41.92	42.37	263400	42.37	up	down	incorrect
CBAN.US	Colony Bankcorp Inc	20211222	16.51	16.51	16.3	16.31	19500	16.31	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20211222	1.75	1.78	1.7	1.71	1129361	1.71	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20211222	3.5	3.53	3.42	3.47	330200	3.47	down	down	correct
CBFV.US	CB Financial Services Inc	20211222	23.82	23.9	23.8	23.85	11100	23.85	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20211222	0.97	1.01	0.96	0.99	578100	0.99	up	up	correct
CBMB.US	CBM Bancorp Inc	20211222	13.98	13.98	13.98	13.98	1100	13.98
CBNK.US	Capital Bancorp Inc	20211222	24.36	25.1	24.34	25	28100	25	up	up	correct
CBOE.US	Cboe Global Markets Inc	20211222	125.92	129.32	125.37	129.19	543052	129.19	up	down	incorrect
CBRGU.US	Chain Bridge I Units	20211222	10.03	10.03	10.03	10.03	4900	10.03
CBRL.US	Cracker Barrel Old Country Store Inc	20211222	124.58	125.23	123.16	124.24	259500	124.24	down	down	correct
CBSH.US	Commerce Bancshares Inc	20211222	67.13	67.71	66.83	67.66	255600	67.66	up	up	correct
CBTX.US	CBTX Inc	20211222	28.05	28.46	27.82	28.43	49500	28.43	up	up	correct
CCAC.US	WT	20211222	0.5679	0.5679	0.5505	0.5679	37968	0.5679
CCAI.US	Cascadia Acquisition Corp. Class A Common Stock	20211222	9.74	9.74	9.74	9.74	2400	9.74
CCAIU.US	Cascadia Acquisition Corp Unit	20211222	10.43	10.43	10.43	10.43	0	10.43
CCAIW.US	Cascadia Acquisition Corp. Warrant	20211222	0.4885	0.4975	0.48	0.49	3050	0.49	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20211222	17.83	18.17	17.83	18	126200	17.5923	up	up	correct
CCB.US	Coastal Financial Corporation	20211222	50.89	52.88	50.89	52.03	49000	52.03	up	up	correct
CCBG.US	Capital City Bank Group Inc	20211222	25.75	26.69	24.77	26.35	30400	26.35	up	up	correct
CCCC.US	C4 Therapeutics Inc	20211222	32.25	32.6	31.57	31.99	339400	31.99	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20211222	29.96	30.95	29.96	30.62	44825	30.4327	up	up	correct
CCEL.US	Cryo	20211222	12.64	12.76	12.07	12.27	7900	12.27	down	up	incorrect
CCEP.US	Coca	20211222	53.35	54.06	53.13	53.74	1427300	53.74	up	up	correct
CCLFX.US	CCLFX	20211222	10.67	10.67	10.67	10.67	0	10.67
CCLP.US	CSI Compressco LP	20211222	1.18	1.24	1.18	1.21	27100	1.21	up	down	incorrect
CCMP.US	CMC Materials Inc	20211222	186.82	187.88	183.53	187.49	653200	187.49	up	up	correct
CCNC.US	Code Chain New Continent Limited	20211222	1.01	1.03	0.99	1.03	116400	1.03	up	up	correct
CCNE.US	CNB Financial Corporation	20211222	26.16	26.52	26.13	26.51	40100	26.51	up	up	correct
CCNEP.US	CNB Financial Corporation	20211222	27.24	28.077	26.85	27	6600	27	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20211222	74.8	74.94	72.06	73.52	279200	73.52	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20211222	27.01	27.4	26.53	26.95	200200	26.95	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20211222	57.07	57.59	55.855	57.58	37700	57.58	up	up	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20211222	10.03	10.04	8.96	8.96	5687	8.96	down	down	correct
CCXI.US	ChemoCentryx Inc	20211222	35.12	36.7	34.71	36.53	797900	36.53	up	up	correct
CD.US	Chindata Group Holdings Limited	20211222	6.55	6.675	6.18	6.46	1472286	6.46	down	down	correct
CDAK.US	Codiak BioSciences Inc	20211222	12.14	12.636	11.94	12.3	67300	12.3	up	up	correct
CDAQU.US	Compass Digital Acquisition Corp. Unit	20211222	9.99	9.99	9.99	9.99	1200	9.99
CDEV.US	Centennial Resource Development Inc	20211222	6.05	6.29	5.975	6.25	4649700	6.25	up	up	correct
CDK.US	CDK Global Inc	20211222	40.38	40.76	40.09	40.73	496600	40.73	up	up	correct
CDLX.US	Cardlytics Inc	20211222	65.78	66.54	64.62	65.15	250900	65.15	down	down	correct
CDMO.US	Avid Bioservices Inc	20211222	27.58	28.71	27.14	28.51	507700	28.51	up	up	correct
CDNA.US	CareDx Inc	20211222	45.5	46.28	44.04	44.9	535000	44.9	down	down	correct
CDNS.US	Cadence Design Systems Inc	20211222	182.92	186.68	182.58	186.56	887400	186.56	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20211222	1.42	1.42	1.349	1.37	681600	1.37	down	up	incorrect
CDW.US	CDW Corporation	20211222	193.82	198.95	193.12	198.87	606100	198.87	up	up	correct
CDXC.US	ChromaDex Corporation	20211222	4.16	4.16	4.04	4.11	207700	4.11	down	down	correct
CDXS.US	Codexis Inc	20211222	30.62	31.92	29.96	31.9	636700	31.9	up	up	correct
CDZI.US	Cadiz Inc	20211222	3.99	4.12	3.91	4.07	180400	4.07	up	down	incorrect
CDZIP.US	Cadiz Inc. Depositary Shares	20211222	17.5	17.55	17.25	17.301	15800	17.301	down	down	correct
CECE.US	CECO Environmental Corp	20211222	6.05	6.15	5.97	6.15	57300	6.15	up	down	incorrect
CEDAX.US	CEDAX	20211222	30.17	30.17	30.17	30.17	0	30.17
CEDIX.US	Destra International & Event	20211222	30.19	30.19	30.19	30.19	0	22.4331
CEDLX.US	CEDLX	20211222	30.14	30.14	30.14	30.14	0	30.14
CEDTX.US	CEDTX	20211222	30.08	30.08	30.08	30.08	0	30.08
CELC.US	Celcuity Inc	20211222	12.9	14.7	12.439	14.1	152700	14.1	up	up	correct
CELH.US	Celsius Holdings Inc	20211222	70.06	71.15	67.6	70.89	449000	70.89	up	up	correct
CELU.US	Celularity Inc	20211222	4.72	4.83	4.39	4.64	103000	4.64	down	down	correct
CELUW.US	Celularity Inc	20211222	0.7001	0.75	0.6501	0.659	36247	0.659	down	down	correct
CEMI.US	Chembio Diagnostics Inc	20211222	1.8	1.83	1.74	1.77	671700	1.77	down	down	correct
CENQ.US	CENAQ Energy Corp. Class A Ordinary Shares	20211222	9.88	9.92	9.88	9.92	68700	9.92	up	up	correct
CENQU.US	CENAQ Energy Corp Unit	20211222	10.181	10.181	10.181	10.181	0	10.181
CENQW.US	CENAQ Energy Corp. Warrant	20211222	0.4012	0.4144	0.4	0.41	212700	0.41	up	up	correct
CENT.US	Central Garden & Pet Company	20211222	50.68	51.42	50.33	51.29	47200	51.29	up	up	correct
CENTA.US	Central Garden & Pet Company	20211222	46.41	47.18	46.03	46.9	168200	46.9	up	up	correct
CENX.US	Century Aluminum Company	20211222	15.49	16.9	15.47	16.84	2247900	16.84	up	up	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20211222	33.35	34.31	33.1	33.78	314205	33.78	up	up	correct
CERN.US	Cerner Corporation	20211222	90.61	92.37	90.59	91.79	10394300	91.52	up	up	correct
CERS.US	Cerus Corporation	20211222	6.82	6.97	6.77	6.9	1158100	6.9	up	up	correct
CERT.US	Certara Inc	20211222	28.055	29.01	28.055	29	634800	29	up	up	correct
CETX.US	Cemtrex Inc	20211222	0.878	0.88	0.831	0.85	376900	0.85	down	down	correct
CETXP.US	Cemtrex Inc	20211222	1.81	1.81	1.75	1.75	4000	1.75	down	down	correct
CETXW.US	Cemtrex Inc. Series 1 Warrant	20211222	0.0896	0.0896	0.086	0.086	13964	0.086	down	down	correct
CEVA.US	CEVA Inc	20211222	43.6	44.18	42.79	44.12	95300	44.12	up	up	correct
CFB.US	CrossFirst Bankshares Inc	20211222	14.94	15.22	14.71	15.15	102700	15.15	up	up	correct
CFBK.US	CF Bankshares Inc	20211222	21.32	21.32	20.97	20.97	1000	20.97	down	down	correct
CFFE.US	CF Acquisition Corp. VIII	20211222	9.975	9.975	9.93	9.93	57000	9.93	down	down	correct
CFFEU.US	CF Acquisition Corp. VIII	20211222	10.16	10.16	10.16	10.16	0	10.16
CFFEW.US	CF Acquisition Corp. VIII	20211222	1.02	1.02	1.02	1.02	1104	1.02
CFFI.US	C&F Financial Corporation	20211222	51.01	51.02	50.99	51.02	900	51.02	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20211222	11.22	11.4	11.17	11.38	410900	11.38	up	up	correct
CFFVU.US	CF Acquisition Corp. V	20211222	9.75	9.75	9.75	9.75	200	9.75
CFFVW.US	CF Acquisition Corp. V	20211222	0.5124	0.53	0.5124	0.513	632	0.513	up	up	correct
CFIV.US	CF Acquisition Corp. IV	20211222	9.77	9.79	9.76	9.76	7900	9.76	down	up	incorrect
CFIVU.US	CF Acquisition Corp. IV	20211222	9.92	9.92	9.92	9.92	0	9.92
CFIVW.US	CF Acquisition Corp. IV	20211222	0.8	0.8	0.8	0.8	2600	0.8
CFLT.US	Confluent Inc. Class A Common Stock	20211222	69	71.63	67.99	69.5	2560400	69.5	up	up	correct
CFMS.US	Conformis Inc	20211222	0.81	0.84	0.8	0.821	936900	0.821	up	up	correct
CFRX.US	ContraFect Corporation	20211222	2.73	2.73	2.61	2.67	70700	2.67	down	down	correct
CFV.US	CF Acquisition Corp. V	20211222	9.995	10	9.89	9.9	22100	9.9	down	down	correct
CFVI.US	CF Acquisition Corp. VI	20211222	11.65	11.8	11.15	11.6	2856500	11.6	down	up	incorrect
CFVIU.US	CF Acquisition Corp. VI	20211222	12.13	12.32	11.88	12.17	9500	12.17	up	up	correct
CFVIW.US	CF Acquisition Corp. VI	20211222	2.68	2.8383	2.6	2.62	353579	2.62	down	up	incorrect
CG.US	The Carlyle Group Inc	20211222	52	54.75	51.88	54.56	2010000	54.56	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20211222	25.19	25.42	25.16	25.42	31900	25.42	up	up	correct
CGBD.US	TCG BDC Inc	20211222	13.79	13.88	13.64	13.73	323152	13.3456	down	up	incorrect
CGC.US	Canopy Growth Corporation	20211222	9.34	9.63	9.15	9.37	5494400	9.37	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20211222	24.45	24.45	24.45	24.45	0	24.45
CGEM.US	Cullinan Oncology Inc	20211222	16.47	17.18	16.177	16.76	193200	16.76	up	up	correct
CGEN.US	Compugen Ltd	20211222	4.45	4.62	4.39	4.51	1219400	4.51	up	up	correct
CGNT.US	Cognyte Software Ltd	20211222	15.21	15.95	14.96	15	1757167	15	down	down	correct
CGNX.US	Cognex Corporation	20211222	76.8	77.49	76.47	77.19	357000	77.19	up	down	incorrect
CGO.US	Calamos Global Total Return Fund	20211222	14.92	15.1523	14.92	15.15	11088	15.0523	up	down	incorrect
CGRN.US	Capstone Green Energy Corporation	20211222	4.16	4.21	3.95	3.98	150900	3.98	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20211222	5.38	6.09	5.38	5.86	126400	5.86	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20211222	4.63	4.64	4.4	4.4	25500	4.4	down	down	correct
CHCO.US	City Holding Company	20211222	81.79	81.79	80.03	80.61	41000	80.61	down	down	correct
CHDN.US	Churchill Downs Incorporated	20211222	231.25	235	229.38	233.93	162700	233.93	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20211222	31.53	32.28	31.41	32.17	158600	32.17	up	up	correct
CHEK.US	Check	20211222	0.703	0.713	0.66	0.712	1574700	0.712	up	down	incorrect
CHI.US	Calamos Convertible Opportunities and Income Fund	20211222	14.86	15.19	14.86	15.18	110171	15.0849	up	up	correct
CHK.US	Chesapeake Energy Corporation	20211222	61.52	63.38	61.45	62.41	626500	62.41	up	up	correct
CHKEL.US	Chesapeake Energy Corporation	20211222	29.65	31.05	29.55	30.29	7000	30.29	up	up	correct
CHKEW.US	Chesapeake Energy Corporation	20211222	37.65	38.43	37.65	38.43	300	38.43	up	down	incorrect
CHKEZ.US	Chesapeake Energy Corporation	20211222	32.92	34.31	32.92	33.61	3500	33.61	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20211222	114.08	115.3	113.95	114.99	796200	114.99	up	up	correct
CHMG.US	Chemung Financial Corporation	20211222	44.29	46.42	44.29	44.33	12500	44.33	up	down	incorrect
CHNG.US	Change Healthcare Inc	20211222	21.06	21.18	20.82	20.94	3291000	20.94	down	down	correct
CHNGU.US	Change Healthcare Inc	20211222	68.87	68.87	68.87	68.87	300	68.87
CHNR.US	China Natural Resources Inc	20211222	0.67	0.67	0.61	0.65	58800	0.65	down	down	correct
CHPM.US	CHP Merger Corp	20211222	10.09	10.09	10.09	10.09	21000	10.09
CHPMU.US	CHP Merger Corp	20211222	10.35	10.35	10.35	10.35	100	10.35
CHPMW.US	CHP Merger Corp	20211222	0.4598	0.4598	0.43	0.45	24471	0.45	down	down	correct
CHRS.US	Coherus BioSciences Inc	20211222	17.32	17.95	17.205	17.88	542500	17.88	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20211222	102.09	102.665	100.87	101.29	656288	101.29	down	down	correct
CHSCL.US	CHS Inc	20211222	28.35	28.51	28.35	28.46	27700	28.46	up	up	correct
CHSCM.US	CHS Inc	20211222	27.79	27.79	27.6	27.6	12700	27.6	down	down	correct
CHSCN.US	CHS Inc	20211222	27.34	27.55	27.312	27.5	194500	27.5	up	down	incorrect
CHSCO.US	CHS Inc	20211222	27.97	28.12	27.9	27.9	25100	27.9	down	up	incorrect
CHSCP.US	CHS Inc	20211222	30.79	30.85	30.66	30.81	17900	30.81	up	up	correct
CHTR.US	Charter Communications Inc	20211222	644.81	645.18	636.7	639.79	577300	639.79	down	down	correct
CHUY.US	Chuy's Holdings Inc	20211222	29.16	29.88	29.15	29.49	39600	29.49	up	down	incorrect
CHW.US	Calamos Global Dynamic Income Fund	20211222	9.75	9.8799	9.7002	9.78	155833	9.7117	up	up	correct
CHWA.US	CHW Acquisition Corporation Ordinary Share	20211222	9.75	9.75	9.75	9.75	5200	9.75
CHWAU.US	CHW Acquisition Corp Unit	20211222	10.105	10.25	10.105	10.25	1400	10.25	up	up	correct
CHWAW.US	CHW Acquisition Corporation Warrant	20211222	0.52	0.5503	0.52	0.5503	152400	0.5503	up	up	correct
CHX.US	ChampionX Corporation	20211222	20.61	20.91	19	20.67	1092000	20.67	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20211222	15.65	16.08	15.64	16.06	84473	15.9599	up	up	correct
CIDM.US	Cinedigm Corp	20211222	1.21	1.3	1.21	1.27	4149500	1.27	up	up	correct
CIFR.US	Cipher Mining Inc	20211222	4.9	4.99	4.705	4.98	322300	4.98	up	up	correct
CIFRW.US	Cipher Mining Inc	20211222	1.5	1.5	1.25	1.2801	33829	1.2801	down	down	correct
CIGI.US	Colliers International Group Inc	20211222	143.08	146.1	142.4	145.71	44372	145.5615	up	up	correct
CIH.US	China Index Holdings Limited	20211222	0.91	0.947	0.9	0.9	15100	0.9	down	down	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20211222	9.82	9.88	9.82	9.85	8300	9.85	up	up	correct
CIIGU.US	CIIG Capital Partners II Inc Unit	20211222	10.23	10.23	10.22	10.22	200	10.22	down	down	correct
CIIGW.US	CIIG Capital Partners II Inc. Warrant	20211222	0.8399	0.84	0.8199	0.82	2926	0.82	down	down	correct
CINF.US	Cincinnati Financial Corporation	20211222	111.58	112.78	110.23	112.44	504100	112.44	up	down	incorrect
CIVB.US	Civista Bancshares Inc	20211222	23.91	24.2	23.91	24.2	13564	24.2	up	up	correct
CIZN.US	Citizens Holding Company	20211222	17.81	17.81	17.81	17.81	400	17.81
CJJD.US	China Jo	20211222	0.41	0.41	0.39	0.39	306300	0.39	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20211222	2.97	3.05	2.91	3.03	403700	3.03	up	up	correct
CLAQ.US	CleanTech Acquisition Corp. Common stock	20211222	9.945	9.945	9.91	9.91	1083900	9.91	down	up	incorrect
CLAQR.US	CleanTech Acquisition Corp. Rights	20211222	0.279	0.3373	0.279	0.31	953721	0.31	up	down	incorrect
CLAQU.US	CleanTech Acquisition Corp. Units	20211222	11.021	11.021	11.021	11.021	0	11.021
CLAQW.US	CleanTech Acquisition Corp. Warrant	20211222	0.5202	0.5325	0.52	0.5275	60700	0.5275	up	up	correct
CLAR.US	Clarus Corporation	20211222	26.4	26.4	26.01	26.29	99200	26.29	down	down	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20211222	10.25	10.25	10.25	10.25	0	10.25
CLBK.US	Columbia Financial Inc	20211222	20.51	20.64	20.38	20.58	73000	20.58	up	down	incorrect
CLBS.US	Caladrius Biosciences Inc	20211222	0.9	0.94	0.9	0.92	434000	0.92	up	up	correct
CLBT.US	Cellebrite DI	20211222	8.33	8.39	8.176	8.24	69400	8.24	down	down	correct
CLBTW.US	Cellebrite DI Equity Warrants	20211222	1.72	1.72	1.71	1.71	500	1.71	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20211222	39.15	41.19	38.76	40.26	458900	40.26	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20211222	1.32	1.32	1.23	1.27	110500	1.27	down	down	correct
CLFD.US	Clearfield Inc	20211222	75.88	76	73.25	74.74	126300	74.74	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20211222	13.52	13.92	13.305	13.92	23300	13.92	up	down	incorrect
CLIR.US	ClearSign Technologies Corporation	20211222	1.4	1.5	1.38	1.46	100300	1.46	up	up	correct
CLLS.US	Cellectis S.A	20211222	8.31	8.44	8.27	8.37	87900	8.37	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20211222	13.22	13.63	13	13.1	180200	13.1	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20211222	6.45	6.61	6.37	6.51	2463500	6.51	up	up	correct
CLNN.US	Clene Inc	20211222	4.37	4.47	4.16	4.28	111700	4.28	down	down	correct
CLNNW.US	Clene Inc	20211222	0.5303	0.531	0.5302	0.5302	2200	0.5302	down	down	correct
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20211222	9.99	10	9.96	9.99	106500	9.99
CLOER.US	Clover Leaf Capital Corp. Rights	20211222	0.4994	0.61	0.4994	0.51	6759	0.51	up	up	correct
CLOEU.US	Clover Leaf Capital Corp. Unit	20211222	11.2	11.2	11.2	11.2	0	11.2
CLOV.US	Clover Health Investments Corp	20211222	4.0826	4.219	4.04	4.09	7689930	4.09	up	up	correct
CLPS.US	CLPS Incorporation	20211222	2.13	2.18	2.05	2.06	58000	2.06	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20211222	11.65	12.17	11.4	11.84	242700	11.84	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20211222	0.63	0.68	0.63	0.66	221000	0.66	up	up	correct
CLRM.US	Clarim Acquisition Corp	20211222	9.73	9.73	9.72	9.73	8700	9.73
CLRMU.US	Clarim Acquisition Corp	20211222	9.93	9.97	9.93	9.96	800	9.96	up	up	correct
CLRMW.US	Clarim Acquisition Corp	20211222	0.6	0.6499	0.6	0.6499	775	0.6499	up	down	incorrect
CLRO.US	ClearOne Inc	20211222	1.33	1.33	1.3	1.31	96800	1.31	down	down	correct
CLSD.US	Clearside Biomedical Inc	20211222	2.89	3	2.89	2.93	363300	2.93	up	up	correct
CLSK.US	CleanSpark Inc	20211222	11.33	11.59	11.07	11.26	1732400	11.26	down	down	correct
CLSN.US	Celsion Corporation	20211222	0.63	0.65	0.63	0.64	502600	0.64	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20211222	14.05	14.06	13.74	13.75	10800	13.75	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20211222	3.67	3.69	3.33	3.49	454300	3.49	down	down	correct
CLVRW.US	Clever Leaves Holdings Inc	20211222	0.5	0.5	0.43	0.49	47500	0.49	down	up	incorrect
CLVS.US	Clovis Oncology Inc	20211222	3.16	3.25	3.13	3.15	1982700	3.15	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20211222	3	3.07	2.98	3.01	13000	3.01	up	up	correct
CLXT.US	Calyxt Inc	20211222	2.2	2.27	2.13	2.25	107600	2.25	up	down	incorrect
CMAX.US	CareMax Inc	20211222	6.92	7.72	6.86	7.59	189100	7.59	up	up	correct
CMAXW.US	CareMax Inc	20211222	1.17	1.61	1.17	1.61	39978	1.61	up	down	incorrect
CMBM.US	Cambium Networks Corporation	20211222	24.43	25.479	24.43	25.17	252900	25.17	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20211222	44.49	45.2	44.49	44.75	61600	44.75	up	up	correct
CMCSA.US	Comcast Corporation	20211222	48.78	49.16	48.43	49.03	26552000	49.03	up	down	incorrect
CMCT.US	CIM Commercial Trust Corporation	20211222	7.21	7.32	6.96	7.16	65800	7.16	down	down	correct
CME.US	CME Group Inc	20211222	225.09	227.28	224.44	227.2	704302	223.975	up	up	correct
CMLS.US	Cumulus Media Inc	20211222	10.58	11.19	10.358	10.89	79400	10.89	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20211222	7.31	7.7	6.93	7.28	222000	7.28	down	down	correct
CMPI.US	Checkmate Pharmaceuticals Inc	20211222	3.1	3.1	2.98	3.065	8000	3.065	down	up	incorrect
CMPR.US	Cimpress plc	20211222	67.72	69.38	67.72	69.11	71700	69.11	up	up	correct
CMPS.US	COMPASS Pathways plc	20211222	23.95	24	22.7	23	524758	23	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20211222	3.11	3.13	2.92	2.98	115900	2.98	down	up	incorrect
CMRX.US	Chimerix Inc	20211222	6.33	6.69	6.2	6.56	1398100	6.56	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20211222	24	24.34	23.63	24	232100	24
CNCE.US	Concert Pharmaceuticals Inc	20211222	3.37	3.4	3.31	3.38	100500	3.38	up	up	correct
CNDT.US	Conduent Incorporated	20211222	5.22	5.32	5.21	5.27	710100	5.27	up	down	incorrect
CNET.US	ZW Data Action Technologies Inc	20211222	1.11	1.16	1.09	1.12	245400	1.12	up	down	incorrect
CNEY.US	CN Energy Group. Inc	20211222	2.72	2.92	2.615	2.75	1182700	2.75	up	up	correct
CNFR.US	Conifer Holdings Inc	20211222	2.28	2.38	2.25	2.3	6000	2.3	up	down	incorrect
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20211222	23.75	24.3	23.75	24.2	1700	24.2	up	up	correct
CNNB.US	Cincinnati Bancorp Inc	20211222	14.26	14.26	14.26	14.26	0	14.26
CNOB.US	ConnectOne Bancorp Inc	20211222	31.82	32.22	31.36	32.1	105700	32.1	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20211222	26.105	26.105	26	26	15300	26	down	down	correct
CNRLX.US	CNRLX	20211222	12.27	12.27	12.27	12.27	0	12.27
CNROX.US	CNROX	20211222	9.78	9.78	9.78	9.78	0	9.78
CNSL.US	Consolidated Communications Holdings Inc	20211222	7.73	7.8	7.55	7.78	438000	7.78	up	up	correct
CNSP.US	CNS Pharmaceuticals Inc	20211222	0.977	0.977	0.88	0.89	205300	0.89	down	up	incorrect
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20211222	12.51	12.81	12.27	12.39	140500	12.39	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20211222	4.57	4.71	4.43	4.43	109685	4.43	down	up	incorrect
CNTG.US	Centogene N.V	20211222	5.02	5.33	4.9	5.31	12900	5.31	up	up	correct
CNTQ.US	Chardan NexTech Acquisition 2 Corp. Class A Common Stock	20211222	9.95	9.95	9.95	9.95	100	9.95
CNTQU.US	Chardan NexTech Acquisition 2 Corp. Unit	20211222	10.37	10.39	10.35	10.35	400	10.35	down	down	correct
CNTQW.US	Chardan NexTech Acquisition 2 Corp. Warrant	20211222	0.5875	0.5875	0.58	0.58	275	0.58	down	up	incorrect
CNTX.US	Context Therapeutics Inc. Common Stock	20211222	3.29	3.49	3.04	3.17	4844200	3.17	down	down	correct
CNTY.US	Century Casinos Inc	20211222	12.39	12.81	12.39	12.65	104500	12.65	up	down	incorrect
CNXC.US	Concentrix Corporation	20211222	172.24	176.63	172.24	176.25	110800	176.25	up	up	correct
CNXN.US	PC Connection Inc	20211222	43.51	44.08	43.2	43.49	35600	43.49	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20211222	10.84	10.85	10.39	10.53	427600	10.53	down	down	correct
COCP.US	Cocrystal Pharma Inc	20211222	0.78	0.79	0.73	0.74	2333900	0.74	down	down	correct
CODA.US	Coda Octopus Group Inc	20211222	7.6	7.96	7.6	7.785	1900	7.785	up	up	correct
CODX.US	Co	20211222	9.16	10.023	9.07	9.61	1716100	9.61	up	down	incorrect
COF.US	PN	20211222	25.23	25.25	25.2	25.25	21569	25.25	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20211222	25.49	25.65	25.3	25.65	5700	25.65	up	up	correct
COGT.US	Cogent Biosciences Inc	20211222	8.49	8.8	8.2	8.51	105953	8.51	up	up	correct
COHR.US	Coherent Inc	20211222	263.88	264.97	258.86	264.62	100500	264.62	up	up	correct
COHU.US	Cohu Inc	20211222	36.81	38.28	36.51	38.21	346800	38.21	up	up	correct
COIN.US	Coinbase Global Inc	20211222	248.505	254.79	245.64	254.55	3779126	254.55	up	up	correct
COKE.US	Coca	20211222	590.15	602.56	588	600.71	19700	600.71	up	up	correct
COLB.US	Columbia Banking System Inc	20211222	31.62	32.09	31.55	32.06	521500	32.06	up	up	correct
COLI.US	Colicity Inc	20211222	9.7	9.75	9.7	9.73	15300	9.73	up	up	correct
COLIU.US	Colicity Inc	20211222	9.9	9.915	9.88	9.88	1000	9.88	down	down	correct
COLIW.US	Colicity Inc	20211222	0.795	0.8	0.77	0.8	6748	0.8	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20211222	18.78	19.25	18.76	19.22	201200	19.22	up	up	correct
COLM.US	Columbia Sportswear Company	20211222	92.61	93.64	92.2	92.82	203200	92.82	up	up	correct
COMM.US	CommScope Holding Company Inc	20211222	10.75	10.875	10.555	10.74	2536900	10.74	down	down	correct
COMS.US	COMSovereign Holding Corp	20211222	0.87	0.92	0.838	0.895	653600	0.895	up	up	correct
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20211222	14.4	15	12.51	15	11200	14.7997	up	up	correct
COMSW.US	COMSovereign Holding Corp	20211222	0.25	0.25	0.2	0.228	18560	0.228	down	down	correct
CONE.US	CyrusOne Inc	20211222	89.55	89.63	89.33	89.53	3937700	89.53	down	down	correct
CONN.US	Conn's Inc	20211222	19.98	20.58	19.97	20.04	327349	20.04	up	up	correct
CONX.US	CONX Corp	20211222	9.76	9.8	9.76	9.8	109600	9.8	up	down	incorrect
CONXU.US	CONX Corp	20211222	10.08	10.08	10.08	10.08	0	10.08
CONXW.US	CONX Corp	20211222	0.9012	0.95	0.9012	0.95	13268	0.95	up	down	incorrect
COOLU.US	Corner Growth Acquisition Corp	20211222	10.002	10.002	10	10	500	10	down	down	correct
COOLW.US	Corner Growth Acquisition Corp	20211222	0.751	0.763	0.746	0.746	21500	0.746	down	down	correct
COOP.US	Mr. Cooper Group Inc	20211222	40.25	41.52	40.2	41.42	496900	41.42	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20211222	20.5	20.5	19.8	19.83	2237700	19.83	down	down	correct
COST.US	Costco Wholesale Corporation	20211222	545.38	550	539.8	549.67	1454500	549.67	up	up	correct
COUP.US	Coupa Software Incorporated	20211222	161	162.9	155.58	157.33	1148300	157.33	down	down	correct
COVA.US	COVA Acquisition Corp	20211222	9.72	9.72	9.71	9.71	12500	9.71	down	down	correct
COVAU.US	COVA Acquisition Corp	20211222	9.958	9.98	9.958	9.965	2600	9.965	up	down	incorrect
COVAW.US	COVA Acquisition Corp	20211222	0.4921	0.5019	0.462	0.48	32184	0.48	down	down	correct
COWN.US	Cowen Inc	20211222	35.6	36.37	35.35	36.11	188300	36.11	up	up	correct
COWNL.US	Cowen Group Inc	20211222	26.46	26.569	26.46	26.569	1000	26.569	up	up	correct
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20211222	9.72	9.72	9.72	9.72	0	9.72
CPAAW.US	Conyers Park III Acquisition Corp. Warrants	20211222	0.9	0.9629	0.85	0.85	4394	0.85	down	down	correct
CPAR.US	Catalyst Partners Acquisition Corp	20211222	9.71	9.716	9.71	9.71	1300	9.71
CPARU.US	Catalyst Partners Acquisition Corp	20211222	9.88	9.88	9.88	9.88	1300	9.88
CPARW.US	Catalyst Partners Acquisition Corp	20211222	0.891	0.9	0.87	0.87	8000	0.87	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20211222	17.5	17.5	17.5	17.5	600	17.5
CPIX.US	Cumberland Pharmaceuticals Inc	20211222	4.4	4.9	4.38	4.81	683100	4.81	up	down	incorrect
CPLP.US	Capital Product Partners L.P	20211222	15.3	15.9	15.04	15.79	109800	15.79	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20211222	1.6	1.73	1.6	1.67	81000	1.67	up	down	incorrect
CPRDX.US	CPRDX	20211222	11.87	11.87	11.87	11.87	0	11.87
CPREX.US	CPREX	20211222	11.89	11.89	11.89	11.89	0	11.89
CPRSX.US	CPRSX	20211222	11.89	11.89	11.89	11.89	0	11.89
CPRT.US	Copart Inc	20211222	143.53	146.05	143.53	145.4	482300	145.4	up	up	correct
CPRTX.US	CPRTX	20211222	11.87	11.87	11.87	11.87	0	11.87
CPRX.US	Catalyst Pharmaceuticals Inc	20211222	6.92	7.08	6.83	6.99	1041300	6.99	up	up	correct
CPSH.US	CPS Technologies Corporation	20211222	3.88	4.22	3.81	4.17	218200	4.17	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20211222	28.75	29.14	28.59	29.11	81000	29.11	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20211222	8.8	9.33	8.76	9.16	166100	9.16	up	up	correct
CPTAG.US	Capitala Finance Corp	20211222	25.3	25.4	25.3	25.31	1500	25.31	up	up	correct
CPTAL.US	Capitala Finance Corp	20211222	25.3	25.34	25.3	25.34	600	25.34	up	up	correct
CPUH.US	UN	20211222	9.91	9.98	9.91	9.94	28822	9.94	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20211222	19.07	19.44	18.985	19.36	83800	19.223	up	down	incorrect
CRAI.US	CRA International Inc	20211222	91.5	93.43	91.5	92.64	21400	92.64	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20211222	0.67	0.715	0.658	0.682	1180200	0.682	up	up	correct
CRBU.US	Caribou Biosciences Inc	20211222	16	16.25	15.26	15.64	240100	15.64	down	up	incorrect
CRCT.US	Cricut Inc	20211222	22.8	23.28	22.48	23.12	167900	23.12	up	up	correct
CRDF.US	Cardiff Oncology Inc	20211222	5.95	6.19	5.86	6.01	417000	6.01	up	up	correct
CRDFX.US	CRDFX	20211222	24.46	24.46	24.46	24.46	0	24.46
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20211222	24.45	24.45	24.45	24.45	0	24.45
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20211222	1.94	2.04	1.91	2.04	226300	2.04	up	down	incorrect
CRDLX.US	CRDLX	20211222	24.44	24.44	24.44	24.44	0	24.44
CRDTX.US	Griffin Inst Access Credit Fund CL A	20211222	24.45	24.45	24.45	24.45	0	24.45
CRECU.US	Crescera Capital Acquisition Corp Unit	20211222	10.02	10.02	9.91	9.91	61100	9.91	down	down	correct
CREDX.US	CREDX	20211222	9.96	9.96	9.96	9.96	0	9.96
CREG.US	China Recycling Energy Corporation	20211222	4.09	4.29	4.06	4.29	45200	4.29	up	up	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20211222	0.195	0.2	0.195	0.2	8070	0.2	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20211222	4.69	4.82	4.65	4.81	69100	4.81	up	up	correct
CREX.US	Creative Realities Inc	20211222	1.49	1.53	1.45	1.46	72600	1.46	down	up	incorrect
CREXW.US	Creative Realities Inc. WT EXP 110922	20211222	0.1205	0.13	0.1205	0.13	8918	0.13	up	up	correct
CRIS.US	Curis Inc	20211222	4.86	5.11	4.79	5.01	901900	5.01	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20211222	3.12	3.3	3	3.24	33200	3.24	up	up	correct
CRMD.US	CorMedix Inc	20211222	4.75	4.9	4.73	4.9	243500	4.9	up	up	correct
CRMT.US	America's Car	20211222	105.11	105.22	102.92	103.53	42800	103.53	down	down	correct
CRNC.US	Cerence Inc	20211222	72.04	73.385	70.86	72.24	539600	72.24	up	down	incorrect
CRNT.US	Ceragon Networks Ltd	20211222	2.62	2.65	2.58	2.6	594900	2.6	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20211222	26.2	26.595	25.82	25.96	308800	25.96	down	up	incorrect
CRON.US	Cronos Group Inc	20211222	4.21	4.27	4.142	4.22	1881600	4.22	up	up	correct
CROX.US	Crocs Inc	20211222	139	140.9	137.37	139.78	1171300	139.78	up	down	incorrect
CRSP.US	CRISPR Therapeutics AG	20211222	79.08	82.69	78.41	81.56	1197500	81.56	up	up	correct
CRSR.US	Corsair Gaming Inc	20211222	21.76	22.317	21.49	22.21	971300	22.21	up	up	correct
CRTD.US	Creatd Inc	20211222	2.39	2.4	2.277	2.39	265300	2.39
CRTDW.US	Creatd Inc	20211222	0.57	0.615	0.57	0.5702	10259	0.5702	up	up	correct
CRTO.US	Criteo S.A	20211222	37.1	38.12	36.84	37.44	217900	37.44	up	up	correct
CRTX.US	Cortexyme Inc	20211222	12.8	12.939	12.13	12.84	1261400	12.84	up	up	correct
CRUS.US	Cirrus Logic Inc	20211222	89.12	90.91	88.05	90.89	275000	90.89	up	up	correct
CRVL.US	CorVel Corporation	20211222	197.01	199.07	195.27	196.53	33800	196.53	down	up	incorrect
CRVS.US	Corvus Pharmaceuticals Inc	20211222	2.64	2.78	2.63	2.65	533500	2.65	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20211222	205.48	210.5	204.31	207.6	2864400	207.6	up	up	correct
CRWS.US	Crown Crafts Inc	20211222	6.81	7.09	6.81	6.96	24600	6.96	up	up	correct
CRXT.US	Clarus Therapeutics Holdings Inc	20211222	3.05	3.18	2.94	3	317500	3	down	down	correct
CRXTW.US	Clarus Therapeutics Holdings Inc	20211222	0.2902	0.3198	0.28	0.315	47398	0.315	up	up	correct
CRZN.US	Corazon Capital V838 Monoceros Corp	20211222	9.7	9.7	9.64	9.66	60800	9.66	down	down	correct
CRZNU.US	Corazon Capital V838 Monoceros Corp	20211222	10.1	10.1	10.1	10.1	0	10.1
CRZNW.US	Corazon Capital V838 Monoceros Corp	20211222	0.63	0.63	0.63	0.63	100	0.63
CSBR.US	Champions Oncology Inc	20211222	8.12	8.12	7.7501	7.76	4029	7.76	down	down	correct
CSCO.US	Cisco Systems Inc	20211222	60.97	61.6	60.62	61.53	17095500	61.53	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20211222	0.51	0.52	0.5	0.52	1140300	0.52	up	down	incorrect
CSGP.US	CoStar Group Inc	20211222	77.57	78.91	77.57	78.83	1288700	78.83	up	up	correct
CSGS.US	CSG Systems International Inc	20211222	56.85	57.86	56.55	57.78	98100	57.78	up	up	correct
CSII.US	Cardiovascular Systems Inc	20211222	19.03	19.52	18.7	19.32	403800	19.32	up	up	correct
CSIQ.US	Canadian Solar Inc	20211222	31.79	31.86	31.19	31.29	737900	31.29	down	down	correct
CSPI.US	CSP Inc	20211222	8.25	8.32	7.97	8.32	4600	8.32	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20211222	18.92	19.31	18.665	19.28	258769	19.1785	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20211222	14.93	15.171	14.5	14.86	112000	14.86	down	down	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20211222	25.6	25.61	25.6	25.6	1400	25.6
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20211222	26.78	26.89	26.71	26.88	2923	26.68	up	up	correct
CSTE.US	Caesarstone Ltd	20211222	10.95	11.1	10.94	11.04	86600	11.04	up	up	correct
CSTL.US	Castle Biosciences Inc	20211222	42.56	43.61	41.83	42.45	154000	42.45	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20211222	19.97	20.16	19.84	20.11	25300	20.11	up	up	correct
CSWC.US	Capital Southwest Corporation	20211222	24.77	25.07	24.71	25	124300	25	up	up	correct
CSWI.US	CSW Industrials Inc	20211222	114.76	116.455	111.857	116.38	20100	116.38	up	down	incorrect
CSX.US	CSX Corporation	20211222	35.96	36.1	35.815	36.08	6111497	36.08	up	up	correct
CTAQ.US	Carney Technology Acquisition Corp. II	20211222	9.76	9.78	9.76	9.76	13200	9.76
CTAQU.US	Carney Technology Acquisition Corp. II	20211222	9.96	9.96	9.96	9.96	0	9.96
CTAQW.US	Carney Technology Acquisition Corp. II	20211222	0.73	0.73	0.69	0.69	1700	0.69	down	down	correct
CTAS.US	Cintas Corporation	20211222	430	430	421.18	428.89	738000	428.89	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20211222	42.8	43.06	42.45	43.02	26000	43.02	up	up	correct
CTG.US	Computer Task Group Incorporated	20211222	9.36	9.49	9	9.2	29800	9.2	down	down	correct
CTHR.US	Charles & Colvard Ltd	20211222	2.74	2.79	2.74	2.76	50000	2.76	up	up	correct
CTIB.US	Yunhong CTI Ltd	20211222	1.27	1.3	1.26	1.3	28900	1.3	up	down	incorrect
CTIC.US	CTI BioPharma Corp	20211222	2.31	2.34	2.22	2.29	823500	2.29	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20211222	16.56	17.08	16.275	17.05	161100	17.05	up	up	correct
CTLP.US	Cantaloupe Inc	20211222	7.85	8.16	7.68	8.11	158800	8.11	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20211222	3.81	4.135	3.74	4.05	3973200	4.05	up	up	correct
CTRE.US	CareTrust REIT Inc	20211222	22.09	22.55	21.955	22.54	825602	22.2786	up	up	correct
CTRM.US	Castor Maritime Inc	20211222	1.54	1.56	1.5	1.56	1372400	1.56	up	up	correct
CTRN.US	Citi Trends Inc	20211222	73.85	74.39	71.9	74.34	186800	74.34	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20211222	84.92	85.97	84.83	85.9	1947200	85.9	up	up	correct
CTSO.US	Cytosorbents Corporation	20211222	4.35	4.41	4.27	4.33	343400	4.33	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20211222	1.6	1.65	1.585	1.65	936200	1.65	up	up	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20211222	0.52	0.52	0.4212	0.4212	7422	0.4212	down	down	correct
CTXS.US	Citrix Systems Inc	20211222	94.22	94.7	92.89	94.32	2212000	94.32	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20211222	5.35	5.47	5.35	5.42	22200	5.42	up	up	correct
CUE.US	Cue Biopharma Inc	20211222	11.4	11.92	11.13	11.72	227400	11.72	up	up	correct
CUEN.US	Cuentas Inc	20211222	1.65	1.65	1.52	1.61	54600	1.61	down	down	correct
CUENW.US	Cuentas Inc	20211222	0.3101	0.36	0.31	0.33	10597	0.33	up	down	incorrect
CULL.US	Cullman Bancorp Inc. Common Stock	20211222	12.5	12.54	12.15	12.15	7400	12.15	down	down	correct
CURI.US	CuriosityStream Inc	20211222	5.877	6.43	5.877	6.31	1028600	6.31	up	up	correct
CURIW.US	CuriosityStream Inc	20211222	1.35	1.36	1.283	1.335	6034	1.335	down	down	correct
CUTR.US	Cutera Inc	20211222	37.24	38.55	36.94	38.43	79500	38.43	up	up	correct
CVAC.US	CureVac N.V	20211222	38.06	38.55	36.1	36.13	848400	36.13	down	down	correct
CVBF.US	CVB Financial Corp	20211222	21.17	21.34	20.952	21.33	438556	21.1519	up	up	correct
CVCO.US	Cavco Industries Inc	20211222	300.22	304.02	299.19	302.65	32600	302.65	up	down	incorrect
CVCY.US	Central Valley Community Bancorp	20211222	20.9	21	20.47	20.75	30300	20.75	down	up	incorrect
CVET.US	Covetrus Inc	20211222	18.38	19.68	18.11	19.64	999600	19.64	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20211222	7.3	7.43	7.18	7.41	167600	7.41	up	down	incorrect
CVGW.US	Calavo Growers Inc	20211222	42.72	43.72	41.69	42.56	156200	42.56	down	up	incorrect
CVLG.US	Covenant Logistics Group Inc	20211222	23.57	23.9	23.15	23.73	104100	23.73	up	up	correct
CVLT.US	Commvault Systems Inc	20211222	68.02	68.72	67.7	68.63	163800	68.63	up	down	incorrect
CVLY.US	Codorus Valley Bancorp Inc	20211222	21.46	21.68	21.3	21.53	6000	21.53	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20211222	11.44	11.63	11.16	11.34	167500	11.34	down	up	incorrect
CVV.US	CVD Equipment Corporation	20211222	4.02	4.19	4.02	4.17	4800	4.17	up	up	correct
CWBC.US	Community West Bancshares	20211222	13.24	13.24	13.11	13.11	400	13.11	down	down	correct
CWBR.US	CohBar Inc	20211222	0.398	0.41	0.394	0.398	560100	0.398
CWCO.US	Consolidated Water Co. Ltd	20211222	10.87	11.18	10.85	11.16	58000	11.16	up	up	correct
CWST.US	Casella Waste Systems Inc	20211222	81.78	83.2	81.45	83.16	172500	83.16	up	down	incorrect
CXDC.US	China XD Plastics Company Limited	20211222	0.036	0.04	0.031	0.04	21705	0.04	up	down	incorrect
CXDO.US	Crexendo Inc	20211222	4.6	4.7	4.39	4.45	70300	4.45	down	down	correct
CYAD.US	Celyad Oncology SA	20211222	3.94	4.03	3.775	3.88	64100	3.88	down	down	correct
CYAN.US	Cyanotech Corporation	20211222	3.19	3.21	3.14	3.16	34500	3.16	down	down	correct
CYBE.US	CyberOptics Corporation	20211222	42.13	43.5	41.59	43	29300	43	up	up	correct
CYBR.US	CyberArk Software Ltd	20211222	168.46	173.37	168.46	172.23	223200	172.23	up	down	incorrect
CYCC.US	Cyclacel Pharmaceuticals Inc	20211222	3.63	3.77	3.62	3.74	40300	3.74	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20211222	6.04	6.04	6.04	6.04	0	6.04
CYCN.US	Cyclerion Therapeutics Inc	20211222	1.73	1.78	1.7	1.73	153100	1.73
CYPS.US	Cyclo3pss Corporation	20211222	0.0005	0.0005	0.0005	0.0005	0	0.0005
CYRN.US	Cyren Ltd	20211222	0.31	0.32	0.3	0.32	821200	0.32	up	up	correct
CYRX.US	Cryoport Inc	20211222	58	59.35	57.41	59.15	305200	59.15	up	up	correct
CYT.US	Cyteir Therapeutics Inc. Common Stock	20211222	10.73	10.93	9.86	10.1	178400	10.1	down	up	incorrect
CYTH.US	Cyclo Therapeutics Inc	20211222	4.043	4.11	3.9118	4	31178	4	down	down	correct
CYTHW.US	Cyclo Therapeutics Inc	20211222	2.66	2.66	2.52	2.52	700	2.52	down	down	correct
CYTK.US	Cytokinetics Incorporated	20211222	41.22	44.56	41.04	44.02	752500	44.02	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20211222	1.28	1.34	1.26	1.29	161900	1.29	up	up	correct
CYXT.US	Cyxtera Technologies Inc	20211222	11.77	12.07	11.5	11.86	295600	11.86	up	up	correct
CYXTW.US	Cyxtera Technologies Equity Warrant	20211222	2.88	3.19	2.86	3.13	197709	3.13	up	up	correct
CZNC.US	Citizens & Northern Corporation	20211222	25.55	26	25.43	25.92	20400	25.92	up	up	correct
CZR.US	Caesars Entertainment Inc	20211222	93.33	95.32	92.6	93.42	2026515	93.42	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20211222	13.8	13.86	13.7	13.7	5100	13.7	down	down	correct
DADA.US	Dada Nexus Limited	20211222	14	14.33	13.51	14.09	591600	14.09	up	down	incorrect
DAKT.US	Daktronics Inc	20211222	4.99	5.01	4.93	5	216600	5	up	down	incorrect
DALN.US	DallasNews Corporation Series A Common Stock	20211222	7	7	6.96	6.97	7800	6.97	down	down	correct
DALS.US	DA32 Life Science Tech Acquisition Corp. Class A Common Stock	20211222	9.72	9.72	9.72	9.72	0	9.72
DARE.US	Daré Bioscience Inc	20211222	2	2.06	1.95	2.06	4609400	2.06	up	up	correct
DATS.US	DatChat Inc. Common Stock	20211222	3.13	3.45	3.093	3.38	1539100	3.38	up	down	incorrect
DATSW.US	DatChat Inc. Series A Warrant	20211222	1.72	1.96	1.51	1.59	13200	1.59	down	up	incorrect
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20211222	16.74	16.74	15.54	15.65	218200	15.65	down	up	incorrect
DBDR.US	Roman DBDR Tech Acquisition Corp	20211222	9.8	10.09	9.75	10.09	311079	10.09	up	up	correct
DBDRU.US	Roman DBDR Tech Acquisition Corp	20211222	10.9	10.95	10.9	10.9	2980	10.9
DBDRW.US	Roman DBDR Tech Acquisition Corp	20211222	1.5	1.8	1.4999	1.71	18666	1.71	up	down	incorrect
DBGI.US	Digital Brands Group Inc	20211222	2.43	2.435	2.37	2.39	147400	2.39	down	down	correct
DBGIW.US	Digital Brands Group Inc	20211222	0.7601	0.7601	0.74	0.74	900	0.74	down	down	correct
DBTX.US	Decibel Therapeutics Inc	20211222	5.28	5.347	4.87	4.87	50400	4.87	down	down	correct
DBVT.US	DBV Technologies S.A	20211222	1.6	1.61	1.55	1.6	5696800	1.6
DBX.US	Dropbox Inc	20211222	24.91	25.1	24.72	24.82	2303500	24.82	down	down	correct
DCBO.US	Docebo Inc	20211222	67.08	68.02	66.85	67.1	43100	67.1	up	up	correct
DCGO.US	DocGo Inc	20211222	8.5	8.912	8.31	8.5	425400	8.5
DCGOW.US	DocGo Inc	20211222	1.87	1.87	1.87	1.87	600	1.87
DCOM.US	Dime Community Bancshares Inc	20211222	33.81	34.41	33.66	34.3	151100	34.3	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20211222	25.85	25.99	25.8	25.99	4800	25.99	up	down	incorrect
DCPH.US	Deciphera Pharmaceuticals Inc	20211222	10.07	10.5	9.83	10.34	1563000	10.34	up	up	correct
DCRD.US	Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share	20211222	9.85	9.885	9.85	9.88	5400	9.88	up	up	correct
DCRDU.US	Decarbonization Plus Acquisition Corporation IV Unit	20211222	10.27	10.341	10.27	10.341	400	10.341	up	down	incorrect
DCRDW.US	Decarbonization Plus Acquisition Corporation IV Warrant	20211222	0.89	0.89	0.88	0.8898	44860	0.8898	down	down	correct
DCRN.US	Decarbonization Plus Acquisition Corporation II	20211222	9.96	9.97	9.93	9.95	1022300	9.95	down	down	correct
DCRNU.US	Decarbonization Plus Acquisition Corporation II	20211222	10.54	10.55	10.52	10.536	115500	10.536	down	down	correct
DCRNW.US	Decarbonization Plus Acquisition Corporation II	20211222	1.79	1.88	1.7	1.87	105203	1.87	up	up	correct
DCT.US	Duck Creek Technologies Inc	20211222	29.96	30.29	29.41	29.92	410187	29.92	down	down	correct
DCTH.US	Delcath Systems Inc	20211222	8.09	8.2733	7.95	8.08	18544	8.08	down	down	correct
DDOG.US	Datadog Inc	20211222	176.98	183.31	174.275	179.68	2765400	179.68	up	up	correct
DENN.US	Denny's Corporation	20211222	15.5	15.82	15.26	15.57	518400	15.57	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20211222	0.35	0.46	0.35	0.4	1607400	0.4	up	up	correct
DFH.US	Dream Finders Homes Inc	20211222	18.72	19.22	18.55	19.07	80600	19.07	up	up	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20211222	4.36	4.63	4.256	4.55	147000	4.55	up	down	incorrect
DGICA.US	Donegal Group Inc	20211222	14.13	14.33	14.06	14.33	44700	14.33	up	up	correct
DGICB.US	Donegal Group Inc	20211222	13.2	13.2	13.2	13.2	200	13.2
DGII.US	Digi International Inc	20211222	24.26	24.62	24.19	24.61	183200	24.61	up	up	correct
DGLY.US	Digital Ally Inc	20211222	1.14	1.18	1.12	1.15	1594400	1.15	up	up	correct
DGNU.US	Dragoneer Growth Opportunities Corp. III	20211222	9.8	9.84	9.8	9.83	7600	9.83	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20211222	28.01	28.57	27.385	27.78	245100	27.78	down	down	correct
DHACU.US	Digital Health Acquisition Corp. Unit	20211222	10.18	10.18	10.18	10.18	0	10.18
DHBC.US	DHB Capital Corp	20211222	9.74	9.75	9.74	9.75	128800	9.75	up	up	correct
DHBCU.US	DHB Capital Corp	20211222	9.916	9.916	9.91	9.91	2000	9.91	down	down	correct
DHBCW.US	DHB Capital Corp	20211222	0.5999	0.5999	0.5999	0.5999	35	0.5999
DHC.US	Diversified Healthcare Trust	20211222	2.64	2.65	2.6	2.65	1083700	2.65	up	up	correct
DHCA.US	DHC Acquisition Corp	20211222	9.7	9.72	9.7	9.72	8500	9.72	up	up	correct
DHCAU.US	DHC Acquisition Corp	20211222	9.961	9.961	9.961	9.961	1900	9.961
DHCAW.US	DHC Acquisition Corp	20211222	0.6798	0.6798	0.6798	0.6798	100	0.6798
DHCNI.US	DHCNI	20211222	20.98	21.5	20.98	21.5	11800	21.5	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20211222	22.05	22.5875	22.05	22.18	31769	22.18	up	up	correct
DHHC.US	DiamondHead Holdings Corp	20211222	9.73	9.735	9.73	9.735	66900	9.735	up	up	correct
DHHCU.US	DiamondHead Holdings Corp	20211222	9.88	9.9	9.85	9.85	109400	9.85	down	down	correct
DHHCW.US	DiamondHead Holdings Corp	20211222	0.6036	0.6036	0.6036	0.6036	25	0.6036
DHIL.US	Diamond Hill Investment Group Inc	20211222	186.61	189.3	186.61	189.3	3000	189.3	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20211222	12.49	12.9	12.19	12.38	339400	12.38	down	down	correct
DICE.US	Dice Molecules Holdings LLC	20211222	23.43	23.7	21.99	22.41	348700	22.41	down	down	correct
DILA.US	DILA Capital Acquisition Corp. Class A Common Stock	20211222	9.755	9.755	9.755	9.755	0	9.755
DILAU.US	DILA Capital Acquisition Corp. Unit	20211222	10.19	10.19	10.19	10.19	200	10.19
DILAW.US	DILA Capital Acquisition Corp. Warrant	20211222	0.46	0.46	0.46	0.46	11	0.46
DIOD.US	Diodes Incorporated	20211222	104.68	106.68	103.42	106.49	128800	106.49	up	up	correct
DISA.US	Disruptive Acquisition Corporation I	20211222	9.76	9.76	9.73	9.73	51600	9.73	down	down	correct
DISAU.US	Disruptive Acquisition Corporation I	20211222	10	10	10	10	0	10
DISCA.US	Discovery Inc	20211222	23.47	24	23.06	23.63	5086437	23.63	up	up	correct
DISCB.US	Discovery Inc	20211222	28.51	30.99	28.33	30.94	2400	30.94	up	up	correct
DISCK.US	Discovery Inc	20211222	22.59	23.18	22.18	22.82	3129504	22.82	up	down	incorrect
DISH.US	DISH Network Corporation	20211222	31.92	32.3	31.53	32.27	3013800	32.27	up	up	correct
DJCO.US	Daily Journal Corporation	20211222	344.7	354.79	344.7	354.79	2200	354.79	up	up	correct
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20211222	10.07	10.07	10.07	10.07	16400	10.07
DKDCU.US	Data Knights Acquisition Corp	20211222	10.46	10.46	10.46	10.46	0	10.46
DKNG.US	DraftKings Inc	20211222	30.11	30.71	29.409	29.57	13469000	29.57	down	down	correct
DLCA.US	Deep Lake Capital Acquisition Corp	20211222	9.74	9.76	9.74	9.76	900	9.76	up	down	incorrect
DLCAU.US	Deep Lake Capital Acquisition Corp	20211222	10	10.01	10	10.01	300	10.01	up	up	correct
DLCAW.US	Deep Lake Capital Acquisition Corp	20211222	0.5701	0.61	0.5501	0.5851	1771	0.5851	up	up	correct
DLHC.US	DLH Holdings Corp	20211222	17.1	18.25	16.94	18.24	81400	18.24	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20211222	34.02	35.49	33.57	34.43	951000	34.43	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20211222	8.07	8.88	8.06	8.63	80200	8.63	up	up	correct
DLTH.US	Duluth Holdings Inc	20211222	14.91	15.13	14.71	15.01	74000	15.01	up	up	correct
DLTR.US	Dollar Tree Inc	20211222	136.57	137.74	135.22	136.52	1188000	136.52	down	up	incorrect
DMAC.US	DiaMedica Therapeutics Inc	20211222	3.51	3.68	3.45	3.5	154800	3.5	down	up	incorrect
DMLP.US	Dorchester Minerals L.P	20211222	18.92	19	18.57	18.72	35800	18.72	down	down	correct
DMRC.US	Digimarc Corporation	20211222	43.29	44.12	41.84	42.84	43800	42.84	down	down	correct
DMTK.US	DermTech Inc	20211222	17.52	18	17.35	17.75	426500	17.75	up	down	incorrect
DMYS.US	UN	20211222	10.4934	10.4934	10.4603	10.4603	1184	10.4603	down	up	incorrect
DNAA.US	Social Capital Suvretta Holdings Corp. I Class A Ordinary Share	20211222	9.84	9.87	9.84	9.87	1800	9.87	up	up	correct
DNAB.US	Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares	20211222	9.84	9.9	9.84	9.9	5400	9.9	up	up	correct
DNAC.US	Social Capital Suvretta Holdings Corp. III Class A ordinary shares	20211222	9.83	9.86	9.827	9.853	45500	9.853	up	up	correct
DNAD.US	Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares	20211222	9.81	9.85	9.81	9.815	51100	9.815	up	up	correct
DNAY.US	Codex DNA Inc. Common Stock	20211222	6.73	7.79	6.73	7.37	217300	7.37	up	down	incorrect
DNLI.US	Denali Therapeutics Inc	20211222	45.83	47.2	45.56	46.78	367900	46.78	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20211222	15.8	16.025	15.52	15.9	947400	15.9	up	up	correct
DOCU.US	DocuSign Inc	20211222	153.591	155.735	150.915	153.85	3544300	153.85	up	up	correct
DOGZ.US	Dogness (International) Corporation	20211222	6.42	7.14	6.42	7.13	1873400	7.13	up	up	correct
DOMO.US	Domo Inc	20211222	51.22	52.47	50.22	51.42	284600	51.42	up	up	correct
DOOO.US	BRP Inc	20211222	81.35	82.93	81.35	82.6	66800	82.6	up	up	correct
DORM.US	Dorman Products Inc	20211222	105.71	105.84	103.4	105.3	316200	105.3	down	down	correct
DOX.US	Amdocs Limited	20211222	73.22	74.13	73.1	73.97	376737	73.6182	up	up	correct
DOYU.US	DouYu International Holdings Limited	20211222	2.58	2.655	2.52	2.56	1569100	2.56	down	down	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20211222	10.04	10.04	10.01	10.01	89229	10.01	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20211222	1.9	2.06	1.86	2.03	603300	2.03	up	down	incorrect
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20211222	9.8	9.8	9.8	9.8	500	9.8
DRAYU.US	Macondray Capital Acquisition Corp. I Unit	20211222	10.065	10.065	10.065	10.065	0	10.065
DRAYW.US	Macondray Capital Acquisition Corp. I Warrant	20211222	0.5899	0.59	0.5651	0.5899	12108	0.5899
DRIO.US	DarioHealth Corp	20211222	13.63	13.86	13.31	13.6	73900	13.6	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20211222	2.19	2.29	1.96	2.03	202200	2.03	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20211222	0.4793	0.4797	0.44	0.44	19271	0.44	down	down	correct
DRNA.US	Dicerna Pharmaceuticals Inc	20211222	38.1	38.13	38.04	38.06	2174000	38.06	down	down	correct
DRRX.US	DURECT Corporation	20211222	0.99	0.99	0.94	0.97	1467500	0.97	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20211222	1.93	1.97	1.87	1.95	242400	1.95	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20211222	31.6	32.43	30.9	32.31	267590	32.31	up	up	correct
DSAC.US	Duddell Street Acquisition Corp	20211222	9.9	9.9	9.87	9.885	64500	9.885	down	up	incorrect
DSACU.US	Duddell Street Acquisition Corp	20211222	10.525	10.525	10.525	10.525	0	10.525
DSACW.US	Duddell Street Acquisition Corp	20211222	1.27	1.31	1.27	1.2854	101800	1.2854	up	up	correct
DSEY.US	Diversey Holdings Ltd	20211222	12.55	12.92	12.4	12.88	623200	12.88	up	up	correct
DSGN.US	Design Therapeutics Inc	20211222	17.11	17.61	16.59	17.48	90700	17.48	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20211222	78.74	80.68	78.74	79.99	92000	79.99	up	down	incorrect
DSKE.US	Daseke Inc	20211222	9.5	9.63	9.385	9.62	171300	9.62	up	down	incorrect
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20211222	0.13	0.1368	0.125	0.1368	29344	0.1368	up	up	correct
DSP.US	Viant Technology Inc	20211222	8.59	9.95	8.54	9.57	295103	9.57	up	up	correct
DSWL.US	Deswell Industries Inc	20211222	3.75	3.91	3.72	3.91	4000	3.91	up	up	correct
DTEA.US	DAVIDsTEA Inc	20211222	3.28	3.58	3.19	3.51	92000	3.51	up	up	correct
DTIL.US	Precision BioSciences Inc	20211222	8.11	8.27	7.93	8.13	362100	8.13	up	up	correct
DTOC.US	Digital Transformation Opportunities Corp	20211222	9.74	9.74	9.69	9.7	152200	9.7	down	down	correct
DTOCU.US	Digital Transformation Opportunities Corp	20211222	9.81	9.84	9.81	9.83	358600	9.83	up	up	correct
DTOCW.US	Digital Transformation Opportunities Corp	20211222	0.5901	0.5901	0.541	0.5798	49329	0.5798	down	down	correct
DTRT.US	DTRT Health Acquisition Corp. Class A Common Stock	20211222	9.92	10.4	9.92	10.4	2400	10.4	up	down	incorrect
DTRTU.US	DTRT Health Acquisition Corp Unit	20211222	10.12	10.12	10.12	10.12	100	10.12
DTRTW.US	DTRT Health Acquisition Corp. Warrant	20211222	0.54	0.54	0.54	0.54	50	0.54
DTSS.US	Datasea Inc	20211222	1.5	1.73	1.461	1.69	486900	1.69	up	down	incorrect
DTST.US	Data Storage Corporation	20211222	3.25	3.42	3.23	3.26	40500	3.26	up	up	correct
DUNE.US	Dune Acquisition Corporation	20211222	9.875	9.88	9.85	9.85	7800	9.85	down	down	correct
DUNEU.US	Dune Acquisition Corporation	20211222	10.1	10.1	10.1	10.1	0	10.1
DUNEW.US	Dune Acquisition Corporation	20211222	0.4501	0.501	0.45	0.501	18555	0.501	up	up	correct
DUO.US	Fangdd Network Group Ltd	20211222	0.512	0.55	0.475	0.53	669700	0.53	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20211222	106.36	108.26	102.67	105.03	266400	105.03	down	down	correct
DUOT.US	Duos Technologies Group Inc	20211222	5.79	5.85	5.75	5.85	2800	5.85	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20211222	13.86	14.22	13.65	14.04	1155300	14.04	up	up	correct
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20211222	50.66	53.97	50.49	52.05	2881600	52.05	up	up	correct
DWACU.US	Digital World Acquisition Corp. Units	20211222	60	62.24	59.26	61.19	7500	61.19	up	up	correct
DWACW.US	Digital World Acquisition Corp. Warrants	20211222	15.25	15.83	15	15.21	579567	15.21	down	up	incorrect
DWSN.US	Dawson Geophysical Company	20211222	2.29	2.3	2.28	2.29	22800	2.29
DXCM.US	DexCom Inc	20211222	563.75	573.29	563.75	572.79	312700	572.79	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20211222	5.4	5.64	5.4	5.55	364400	5.55	up	up	correct
DXPE.US	DXP Enterprises Inc	20211222	24.32	25.09	24.06	24.94	81900	24.94	up	down	incorrect
DXYN.US	The Dixie Group Inc	20211222	5.64	5.75	5.51	5.59	10600	5.59	down	down	correct
DYAI.US	Dyadic International Inc	20211222	4.3	4.33	3.95	4.1	252900	4.1	down	down	correct
DYN.US	Dyne Therapeutics Inc	20211222	12.35	12.465	12.09	12.41	70757	12.41	up	up	correct
DYNS.US	Dynamics Special Purpose Corp	20211222	9.87	9.9	9.85	9.85	72400	9.85	down	down	correct
DYNT.US	Dynatronics Corporation	20211222	1.06	1.08	1.04	1.06	47300	1.06
DZSI.US	DZS Inc	20211222	14.31	14.68	14.12	14.61	97800	14.61	up	up	correct
EA.US	Electronic Arts Inc	20211222	132.08	133.25	130.55	131.47	2153700	131.47	down	down	correct
EACPU.US	Edify Acquisition Corp	20211222	9.95	9.95	9.95	9.95	0	9.95
EACPW.US	Edify Acquisition Corp	20211222	0.4998	0.4998	0.49	0.4987	9250	0.4987	down	up	incorrect
EAR.US	Eargo Inc	20211222	4.9	5.11	4.76	5	589300	5	up	up	correct
EAST.US	Eastside Distilling Inc	20211222	1.8	1.8	1.78	1.79	23800	1.79	down	down	correct
EBAC.US	European Biotech Acquisition Corp	20211222	9.7	9.7	9.7	9.7	3600	9.7
EBACU.US	European Biotech Acquisition Corp	20211222	9.907	9.907	9.907	9.907	0	9.907
EBAY.US	eBay Inc	20211222	63.75	64.6499	63.34	63.94	5835919	63.94	up	up	correct
EBAYL.US	eBay Inc. NT 56	20211222	25.14	25.14	25.14	25.14	0	25.14
EBC.US	Eastern Bankshares Inc	20211222	20.19	20.4	20.02	20.33	525300	20.33	up	up	correct
EBET.US	Esports Technologies Inc	20211222	17.92	18.18	17.35	17.79	40900	17.79	down	up	incorrect
EBIX.US	Ebix Inc	20211222	29.63	30.4	29.63	30.3	111100	30.3	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20211222	22.26	22.61	22.21	22.41	4700	22.41	up	up	correct
EBON.US	Ebang International Holdings Inc	20211222	1.08	1.17	1.06	1.13	2191400	1.13	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20211222	43.4	44.56	43.33	44.39	16100	44.39	up	down	incorrect
ECOL.US	US Ecology Inc	20211222	30.2	30.63	29.84	30.05	214500	30.05	down	down	correct
ECOR.US	electroCore Inc	20211222	0.655	0.67	0.64	0.67	402400	0.67	up	up	correct
ECPG.US	Encore Capital Group Inc	20211222	59.62	60.43	59.59	60.33	137300	60.33	up	up	correct
EDAP.US	EDAP TMS S.A	20211222	5.66	5.72	5.48	5.61	39200	5.61	down	down	correct
EDIT.US	Editas Medicine Inc	20211222	29.69	30.36	29.05	29.54	970800	29.54	down	down	correct
EDNC.US	Endurance Acquisition Corp. Class A Ordinary Shares	20211222	9.85	9.85	9.85	9.85	0	9.85
EDNCU.US	Endurance Acquisition Corp Unit	20211222	10.05	10.05	10.05	10.05	0	10.05
EDNCW.US	Endurance Acquisition Corp. Warrant	20211222	0.5299	0.5299	0.5299	0.5299	10	0.5299
EDRY.US	EuroDry Ltd	20211222	18.12	18.41	17.71	18.2	11400	18.2	up	down	incorrect
EDSA.US	Edesa Biotech Inc	20211222	5.83	6.42	5.73	6.12	192500	6.12	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20211222	0.977	1	0.95	0.955	135000	0.955	down	down	correct
EDUC.US	Educational Development Corporation	20211222	8.35	8.64	8.35	8.45	12100	8.45	up	up	correct
EEFT.US	Euronet Worldwide Inc	20211222	118.11	119.21	116.82	117.22	369600	117.22	down	down	correct
EEIQ.US	Elite Education Group International Limited	20211222	3.16	3.25	3.06	3.17	6200	3.17	up	up	correct
EFOI.US	Energy Focus Inc	20211222	3.65	3.81	3.49	3.7	471526	3.7	up	down	incorrect
EFSC.US	Enterprise Financial Services Corp	20211222	46.42	46.64	46.11	46.64	126600	46.64	up	down	incorrect
EFTR.US	Effector Therapeutics Inc	20211222	8.45	8.8	8	8.67	209100	8.67	up	up	correct
EFTRW.US	eFFECTOR Therapeutics Inc	20211222	0.85	1.03	0.85	0.89	15913	0.89	up	up	correct
EGAN.US	eGain Corporation	20211222	9.88	10.12	9.84	10.09	72100	10.09	up	up	correct
EGBN.US	Eagle Bancorp Inc	20211222	55.98	56.72	54.06	56.5	123300	56.5	up	down	incorrect
EGLE.US	Eagle Bulk Shipping Inc	20211222	40.8	41.51	40.01	41.16	102100	41.16	up	down	incorrect
EGLX.US	Enthusiast Gaming Holdings Inc	20211222	2.99	3.02	2.895	2.96	421262	2.96	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20211222	54.13	55.75	53.58	54.86	58600	54.86	up	up	correct
EH.US	EHang Holdings Limited	20211222	15.66	15.77	15.22	15.56	482200	15.56	down	down	correct
EHTH.US	eHealth Inc	20211222	26.55	26.8	25.92	26.75	238900	26.75	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20211222	5.42	5.55	5.16	5.31	652200	5.31	down	down	correct
EIOAX.US	EIOAX	20211222	9.85	9.85	9.85	9.85	0	9.85
EIOMX.US	EIOMX	20211222	9.74	9.74	9.74	9.74	0	9.74
EJFA.US	EJF Acquisition Corp	20211222	9.9	9.94	9.85	9.9	41600	9.9
EJFAU.US	EJF Acquisition Corp	20211222	10.4	10.4	10.4	10.4	0	10.4
EJFAW.US	EJF Acquisition Corp	20211222	1.3799	1.42	1.35	1.35	14814	1.35	down	down	correct
EJH.US	E	20211222	1.65	1.76	1.63	1.65	467700	1.65
EKSO.US	Ekso Bionics Holdings Inc	20211222	3.08	3.14	3	3.06	64300	3.06	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20211222	4.48	4.548	4.38	4.47	50800	4.47	down	up	incorrect
ELEV.US	Elevation Oncology Inc. Common stock	20211222	4.68	4.92	4.4	4.9	108900	4.9	up	up	correct
ELMS.US	Forum Merger III Corp	20211222	6.56	6.84	6.501	6.75	271900	6.75	up	up	correct
ELMSW.US	Electric Last Mile Solutions Inc	20211222	1.2891	1.3493	1.27	1.28	38474	1.28	down	up	incorrect
ELOX.US	Eloxx Pharmaceuticals Inc	20211222	0.75	0.7547	0.7017	0.74	487938	0.74	down	up	incorrect
ELSE.US	Electro	20211222	5.96	6.38	5.87	6.26	59100	6.26	up	up	correct
ELTK.US	Eltek Ltd	20211222	4.08	4.08	3.82	3.98	24700	3.98	down	down	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20211222	10.26	11.85	9.325	10.83	48900	10.83	up	up	correct
ELYS.US	Elys Game Technology Corp	20211222	3.43	3.63	3.36	3.46	255200	3.46	up	up	correct
EM.US	Smart Share Global Limited	20211222	1.26	1.2872	1.2	1.26	103613	1.26
EMBK.US	Embark Technology Inc. Common Stock	20211222	8.75	8.9	8.52	8.65	425500	8.65	down	down	correct
EMBKW.US	Embark Technology Inc. Warrants	20211222	1.74	1.97	1.74	1.9	106812	1.9	up	up	correct
EMCF.US	Emclaire Financial Corp	20211222	28.45	28.61	27.7	28.2	9600	28.2	down	down	correct
EMKR.US	EMCORE Corporation	20211222	6.47	6.9	6.43	6.88	601200	6.88	up	up	correct
EML.US	The Eastern Company	20211222	25.57	26.02	25	25.23	5900	25.23	down	down	correct
ENCPU.US	Energem Corp Unit	20211222	10.11	10.12	10.11	10.12	4800	10.12	up	up	correct
ENDP.US	Endo International plc	20211222	3.94	4.16	3.91	4.13	3926800	4.13	up	up	correct
ENERU.US	Accretion Acquisition Corp. Unit	20211222	10.27	10.27	10.27	10.27	1328	10.27
ENG.US	ENGlobal Corporation	20211222	1.54	1.57	1.48	1.52	567000	1.52	down	down	correct
ENJY.US	Enjoy Technology Inc	20211222	4.54	4.86	4.52	4.74	178200	4.74	up	up	correct
ENJYW.US	Enjoy Technology Inc	20211222	0.44	0.48	0.42	0.44	63800	0.44
ENLV.US	Enlivex Therapeutics Ltd	20211222	6.26	6.28	5.95	6.21	91800	6.21	down	down	correct
ENNV.US	ECP Environmental Growth Opportunities Corp	20211222	9.88	9.882	9.86	9.88	6900	9.88
ENNVU.US	ECP Environmental Growth Opportunities Corp	20211222	10.2	10.2	10.02	10.022	3400	10.022	down	up	incorrect
ENNVW.US	ECP Environmental Growth Opportunities Corp	20211222	0.7099	0.7099	0.6703	0.682	19426	0.682	down	up	incorrect
ENOB.US	Enochian Biosciences Inc	20211222	8.3	8.38	7.94	8.23	219500	8.23	down	up	incorrect
ENPH.US	Enphase Energy Inc	20211222	186.73	191.31	185.49	189.33	1378500	189.33	up	down	incorrect
ENSC.US	Ensysce Biosciences Inc. Common Stock	20211222	3.14	6.21	3.05	4.84	17578900	4.84	up	up	correct
ENSG.US	The Ensign Group Inc	20211222	78.98	82.53	78.98	82.14	254098	82.0869	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20211222	77.5	77.62	75.11	77.36	137300	77.36	down	down	correct
ENTFU.US	Enterprise 4.0 Technology Acquisition Corp. Unit	20211222	10.1	10.11	10.1	10.11	3690	10.11	up	up	correct
ENTG.US	Entegris Inc	20211222	131.74	133.51	129.28	133.47	1113700	133.47	up	up	correct
ENTX.US	Entera Bio Ltd	20211222	3	3.09	2.94	2.98	48200	2.98	down	down	correct
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20211222	0.2781	0.3253	0.275	0.3253	13050	0.3253	up	up	correct
ENVB.US	Enveric Biosciences Inc	20211222	1.11	1.15	1.08	1.1	304500	1.1	down	down	correct
ENVIU.US	Environmental Impact Acquisition Corp	20211222	10.61	10.627	10.59	10.59	1300	10.59	down	down	correct
ENVIW.US	Environmental Impact Acquisition Corp	20211222	1.4	1.41	1.31	1.37	9604	1.37	down	up	incorrect
ENVX.US	Enovix Corporation	20211222	24.89	26.03	24.48	25.43	880100	25.43	up	up	correct
ENVXW.US	Enovix Corporation	20211222	12.78	14.46	12.78	13.97	160800	13.97	up	down	incorrect
EOLS.US	Evolus Inc	20211222	6.67	6.975	6.67	6.9	379500	6.9	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20211222	8.4	8.63	8.222	8.55	442500	8.55	up	up	correct
EOSEW.US	Eos Energy Enterprises Inc	20211222	2.88	3.19	2.88	3.19	3800	3.19	up	up	correct
EPAY.US	Bottomline Technologies (de) Inc	20211222	56.68	56.68	56.17	56.49	1464700	56.49	down	down	correct
EPHY.US	Epiphany Technology Acquisition Corp	20211222	9.75	9.77	9.75	9.77	31600	9.77	up	down	incorrect
EPHYU.US	Epiphany Technology Acquisition Corp	20211222	9.96	9.99	9.9	9.94	10000	9.94	down	down	correct
EPHYW.US	Epiphany Technology Acquisition Corp	20211222	0.75	0.76	0.75	0.75	28664	0.75
EPIX.US	ESSA Pharma Inc	20211222	13.3	13.96	12.83	13.6	80100	13.6	up	up	correct
EPSN.US	Epsilon Energy Ltd	20211222	5.45	5.45	5.1	5.15	11800	5.15	down	down	correct
EPZM.US	Epizyme Inc	20211222	3.1	3.14	3.02	3.02	1308500	3.02	down	down	correct
EQ.US	Equillium Inc	20211222	4.21	4.35	3.95	4.02	93500	4.02	down	down	correct
EQBK.US	Equity Bancshares Inc	20211222	33.01	33.41	32.9	33.2	46367	33.1219	up	down	incorrect
EQIX.US	Equinix Inc. (REIT)	20211222	810.16	819.42	805.89	818.73	333200	818.73	up	up	correct
EQOS.US	Diginex Limited	20211222	2.453	2.49	2.2	2.34	1060700	2.34	down	up	incorrect
ERAS.US	Erasca Inc. Common Stock	20211222	12.99	14.24	12.35	13.94	344400	13.94	up	up	correct
ERES.US	East Resources Acquisition Company	20211222	9.85	9.88	9.85	9.88	13200	9.88	up	down	incorrect
ERESU.US	East Resources Acquisition Company	20211222	10.1	10.12	10.1	10.12	400	10.12	up	up	correct
ERESW.US	East Resources Acquisition Company	20211222	0.5924	0.5924	0.5811	0.59	9115	0.59	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20211222	10.59	10.7	10.55	10.69	2975100	10.69	up	up	correct
ERIE.US	Erie Indemnity Company	20211222	190.04	190.89	189.04	190.59	35700	190.59	up	up	correct
ERII.US	Energy Recovery Inc	20211222	20.5	20.77	20.31	20.75	191700	20.75	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20211222	2.16	2.285	2.16	2.2	89600	2.2	up	up	correct
ESACU.US	ESGEN Acquisition Corporation Unit	20211222	10.09	10.09	10.09	10.09	3488	10.09
ESBK.US	Elmira Savings Bank	20211222	22.8	22.85	22.8	22.85	4200	22.85	up	up	correct
ESCA.US	Escalade Incorporated	20211222	15.5	15.85	15.44	15.6	20900	15.6	up	down	incorrect
ESEA.US	Euroseas Ltd	20211222	22.4	22.59	21.9	22.4	54900	22.4
ESGR.US	Enstar Group Limited	20211222	241.3	245	241	243.28	50900	243.28	up	up	correct
ESGRO.US	Enstar Group Limited	20211222	26.78	26.87	26.76	26.77	6100	26.77	down	down	correct
ESGRP.US	Enstar Group Limited	20211222	29.13	29.3	29.11	29.24	234000	29.24	up	up	correct
ESLT.US	Elbit Systems Ltd	20211222	166.73	167.89	166.07	167.38	45700	167.38	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20211222	5.08	5.15	5	5.15	1261200	5.15	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20211222	31.31	32	31.24	31.37	4000	31.37	up	down	incorrect
ESSA.US	ESSA Bancorp Inc	20211222	17.12	17.17	17.11	17.11	2400	17.11	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20211222	10.6	11.12	10.56	10.74	347700	10.74	up	up	correct
ESSCR.US	East Stone Acquisition Corporation	20211222	0.3601	0.3794	0.3601	0.3793	11	0.3793	up	up	correct
ESSCU.US	East Stone Acquisition Corporation	20211222	11.27	11.27	11.21	11.21	200	11.21	down	down	correct
ESSCW.US	East Stone Acquisition Corporation	20211222	0.1676	0.175	0.16	0.1683	136329	0.1683	up	down	incorrect
ESTA.US	Establishment Labs Holdings Inc	20211222	62.93	64.56	62.09	63.5	67300	63.5	up	up	correct
ET.US	PE	20211222	25.13	25.16	25	25.13	142461	25.13
ETAC.US	E.Merge Technology Acquisition Corp	20211222	9.83	9.84	9.83	9.83	10000	9.83
ETACU.US	E.Merge Technology Acquisition Corp	20211222	10.02	10.02	10.02	10.02	2200	10.02
ETACW.US	E.Merge Technology Acquisition Corp	20211222	0.6337	0.6558	0.6047	0.6416	102897	0.6416	up	up	correct
ETNB.US	89bio Inc	20211222	12.605	13.01	12.06	12.96	56800	12.96	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20211222	4.21	4.21	4.05	4.19	214200	4.19	down	down	correct
ETSY.US	Etsy Inc	20211222	224.36	228.65	219.73	225.1	1228500	225.1	up	up	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20211222	2.19	2.27	2.18	2.18	48600	2.18	down	up	incorrect
EUCR.US	Eucrates Biomedical Acquisition Corp	20211222	9.85	9.85	9.85	9.85	2300	9.85
EUCRU.US	Eucrates Biomedical Acquisition Corp	20211222	9.97	9.97	9.97	9.97	0	9.97
EUCRW.US	Eucrates Biomedical Acquisition Corp	20211222	0.6751	0.6751	0.6751	0.6751	600	0.6751
EUSG.US	European Sustainable Growth Acquisition Corp	20211222	9.59	9.81	9.1	9.77	38962	9.77	up	up	correct
EUSGU.US	European Sustainable Growth Acquisition Corp	20211222	10.49	10.49	10.4559	10.4559	661	10.4559	down	down	correct
EUSGW.US	European Sustainable Growth Acquisition Corp	20211222	1.43	1.43	1.25	1.4	28896	1.4	down	up	incorrect
EVBG.US	Everbridge Inc	20211222	71.61	71.942	67.92	69.64	1307300	69.64	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20211222	16	16.625	15.44	16.5	269700	16.5	up	up	correct
EVER.US	EverQuote Inc	20211222	16.23	16.46	15.875	16.08	222300	16.08	down	down	correct
EVFM.US	Evofem Biosciences Inc	20211222	0.431	0.44	0.41	0.414	2239500	0.414	down	down	correct
EVGN.US	Evogene Ltd	20211222	1.76	1.8	1.73	1.75	272000	1.75	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20211222	10.3	10.35	9.62	9.98	3971700	9.98	down	down	correct
EVGOW.US	EVgo Equity Warrants	20211222	3	3	2.65	2.85	140100	2.85	down	down	correct
EVK.US	Ever	20211222	2.41	2.46	2.38	2.44	12200	2.44	up	up	correct
EVLO.US	Evelo Biosciences Inc	20211222	7.96	8.1	7.705	8	62500	8	up	up	correct
EVLV.US	Newhold Investment Corp	20211222	4.78	4.97	4.6	4.7	419100	4.7	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20211222	0.815	0.8861	0.815	0.82	13612	0.82	up	down	incorrect
EVOJ.US	Evo Acquisition Corp	20211222	9.76	9.76	9.76	9.76	0	9.76
EVOJU.US	Evo Acquisition Corp	20211222	9.95	9.95	9.94	9.94	500	9.94	down	down	correct
EVOJW.US	Evo Acquisition Corp	20211222	0.4702	0.4702	0.4702	0.4702	40	0.4702
EVOK.US	Evoke Pharma Inc	20211222	0.62	0.64	0.591	0.608	188500	0.608	down	down	correct
EVOL.US	Evolving Systems Inc	20211222	2.21	2.38	2.21	2.31	71200	2.31	up	up	correct
EVOP.US	EVO Payments Inc	20211222	24.98	25.186	24.39	25.01	243500	25.01	up	down	incorrect
EWBC.US	East West Bancorp Inc	20211222	76.4	77.24	75.97	76.9	392400	76.9	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20211222	27.17	28.21	26.75	28.12	141900	28.12	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20211222	15.24	15.82	14.26	15.37	224001	15.37	up	up	correct
EXAI.US	Exscientia Limited American Depositary Shares	20211222	19.88	20.1	18.33	19.8	154300	19.8	down	up	incorrect
EXAS.US	Exact Sciences Corporation	20211222	82.12	84.25	79.52	80.15	1189600	80.15	down	down	correct
EXC.US	Exelon Corporation	20211222	53.72	54.46	53.67	54.37	4291000	54.37	up	up	correct
EXEL.US	Exelixis Inc	20211222	18.9	19.1	18.67	19.1	1078000	19.1	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20211222	35.37	37.71	35.21	37.55	188700	37.55	up	up	correct
EXLS.US	ExlService Holdings Inc	20211222	136.53	138.5	136.32	138.39	87000	138.39	up	down	incorrect
EXPD.US	Expeditors International of Washington Inc	20211222	127.23	129.18	126.43	129.08	680600	129.08	up	up	correct
EXPE.US	Expedia Group Inc	20211222	176.28	183.8081	175.19	182.42	3043950	182.42	up	up	correct
EXPI.US	eXp World Holdings Inc	20211222	35.35	36.14	35	35.94	360400	35.94	up	up	correct
EXPO.US	Exponent Inc	20211222	117.69	120.09	117.5	120.01	172500	120.01	up	up	correct
EXTR.US	Extreme Networks Inc	20211222	14.02	14.5	13.97	14.37	1136900	14.37	up	up	correct
EYE.US	National Vision Holdings Inc	20211222	46.63	47.06	46.26	47.01	280400	47.01	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20211222	0.8933	0.935	0.88	0.8811	260260	0.8811	down	down	correct
EYEN.US	Eyenovia Inc	20211222	4.05	4.07	3.86	3.99	60700	3.99	down	down	correct
EYES.US	Second Sight Medical Products Inc	20211222	1.9	2.09	1.884	1.91	988700	1.91	up	up	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20211222	0.3601	0.3601	0.3601	0.3601	569	0.3601
EYPT.US	EyePoint Pharmaceuticals Inc	20211222	13.56	14.02	13.25	13.6	159100	13.6	up	down	incorrect
EZFL.US	EzFill Holdings Inc. Common Stock	20211222	1.65	1.7	1.56	1.57	288200	1.57	down	down	correct
EZGO.US	EZGO Technologies Ltd	20211222	1.74	1.762	1.68	1.76	55900	1.76	up	up	correct
EZPW.US	EZCORP Inc	20211222	7.17	7.25	7.06	7.09	298300	7.09	down	up	incorrect
FA.US	First Advantage Corporation Common Stock	20211222	17.37	17.72	16.67	17.72	521600	17.72	up	up	correct
FAMI.US	Farmmi Inc	20211222	0.23	0.23	0.22	0.22	26896400	0.22	down	down	correct
FANG.US	Diamondback Energy Inc	20211222	103.82	107.02	102.98	105.69	1766700	105.69	up	up	correct
FANH.US	Fanhua Inc	20211222	8.09	8.09	7.25	7.34	115900	7.34	down	down	correct
FARM.US	Farmer Bros. Co	20211222	6.71	6.8	6.63	6.8	52500	6.8	up	up	correct
FARO.US	FARO Technologies Inc	20211222	68.38	69.48	68.24	69.26	47600	69.26	up	up	correct
FAST.US	Fastenal Company	20211222	61.57	62.12	61.46	62.04	2464100	62.04	up	up	correct
FAT.US	FAT Brands Inc	20211222	9.875	10	9.71	10	17300	10	up	up	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20211222	12.67	14.5	12.67	13.65	6500	13.65	up	up	correct
FATBP.US	FAT Brands Inc	20211222	17.95	18.6	17.82	18.32	17400	18.32	up	up	correct
FATBW.US	FAT Brands Inc	20211222	5.97	6.06	5.97	6.06	445	6.06	up	up	correct
FATE.US	Fate Therapeutics Inc	20211222	63.15	65.54	61.6	64.1	1529800	64.1	up	up	correct
FATPU.US	Fat Projects Acquisition Corp Unit	20211222	10.08	10.08	10.08	10.08	200	10.08
FB.US	Meta Platforms Inc.	20211222	333.8	334.51	328.26	330.45	16764600	330.45	down	up	incorrect
FBIO.US	Fortress Biotech Inc	20211222	2.66	2.66	2.53	2.61	254000	2.61	down	down	correct
FBIOP.US	Fortress Biotech Inc	20211222	25.971	26.38	25.9	26.38	1800	26.38	up	down	incorrect
FBIZ.US	First Business Financial Services Inc	20211222	28.58	28.99	28.45	28.65	6400	28.65	up	up	correct
FBMS.US	The First Bancshares Inc	20211222	38.12	38.5	37.98	38.4	47300	38.4	up	up	correct
FBNC.US	First Bancorp	20211222	43.84	44.8	43.46	44.7	97240	44.5049	up	up	correct
FBRT.US	PE	20211222	25.1911	25.2326	25.1	25.175	16113	24.7104	down	down	correct
FBRX.US	Forte Biosciences Inc	20211222	2.305	2.32	2.21	2.265	199400	2.265	down	down	correct
FCAP.US	First Capital Inc	20211222	40.67	40.67	40.3	40.3	400	40.3	down	down	correct
FCBC.US	First Community Bankshares Inc	20211222	32.83	33.34	32.83	33.34	24900	33.34	up	up	correct
FCCO.US	First Community Corporation	20211222	20.32	20.5	19.5	20.05	89000	20.05	down	down	correct
FCCY.US	1st Constitution Bancorp	20211222	24.75	25.25	24.75	25.04	3600	25.04	up	up	correct
FCEL.US	FuelCell Energy Inc	20211222	6.32	6.53	6.25	6.4	13093000	6.4	up	up	correct
FCFS.US	FirstCash Inc	20211222	67.45	68.76	67	67.86	278700	67.86	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20211222	842.81	859.3	842.59	857.57	92400	857.57	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20211222	26.48	26.65	26.35	26.63	23100	26.63	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20211222	4.43	4.62	4.43	4.57	41800	4.57	up	up	correct
FCREX.US	FCREX	20211222	13.3	13.3	13.3	13.3	0	13.3
FCRIX.US	FCRIX	20211222	13.34	13.34	13.34	13.34	0	13.34
FCRUX.US	FCRUX	20211222	13.29	13.29	13.29	13.29	0	13.29
FCUV.US	Focus Universal Inc. Common Stock	20211222	10.63	10.9	10.07	10.16	73600	10.16	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20211222	57.7	57.83	56.13	57.83	2300	57.83	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20211222	20.84	21.365	20.271	21.33	181000	21.33	up	up	correct
FDUS.US	Fidus Investment Corporation	20211222	17.53	17.89	17.51	17.67	34900	17.67	up	down	incorrect
FECAX.US	FECAX	20211222	26.23	26.23	26.23	26.23	0	26.1601
FEIM.US	Frequency Electronics Inc	20211222	9.33	9.45	9.21	9.35	24900	9.35	up	up	correct
FELE.US	Franklin Electric Co. Inc	20211222	89.7	91.22	89.56	91.21	160100	91.21	up	down	incorrect
FEMY.US	Femasys Inc. Common Stock	20211222	4.01	4.53	4.01	4.39	107500	4.39	up	down	incorrect
FENC.US	Fennec Pharmaceuticals Inc	20211222	4.17	4.4	4.1	4.31	116700	4.31	up	up	correct
FEXDU.US	Fintech Ecosystem Development Corp. Units	20211222	10.21	10.21	10.18	10.18	101002	10.18	down	down	correct
FFBC.US	First Financial Bancorp	20211222	23.72	24.13	23.63	24.13	245400	24.13	up	up	correct
FFBW.US	FFBW Inc	20211222	11.97	12	11.805	11.953	6300	11.953	down	down	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20211222	7.9	7.9	7.65	7.65	4500	7.65	down	down	correct
FFIC.US	Flushing Financial Corporation	20211222	23.97	24.22	23.91	24.16	72200	24.16	up	up	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20211222	4.86	5.1	4.76	5.06	1077700	5.06	up	up	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20211222	1.015	1.07	0.9999	1.07	61663	1.07	up	down	incorrect
FFIN.US	First Financial Bankshares Inc	20211222	50.32	50.74	49.76	49.94	431600	49.94	down	down	correct
FFIV.US	F5 Networks Inc	20211222	233.44	234.15	229.37	230.91	672400	230.91	down	down	correct
FFNW.US	First Financial Northwest Inc	20211222	16.1	16.36	16.1	16.28	1800	16.28	up	down	incorrect
FFWM.US	First Foundation Inc	20211222	24.36	24.671	24.255	24.6	118400	24.6	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20211222	20.8	20.974	20.502	20.68	3900	20.68	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20211222	26.3	26.3	26.3	26.3	0	26.3
FGEN.US	FibroGen Inc	20211222	14.68	15.05	14.22	14.97	741600	14.97	up	up	correct
FGF.US	FG Financial Group Inc	20211222	3.61	3.72	3.49	3.65	25000	3.65	up	up	correct
FGFPP.US	FG Financial Group Inc	20211222	24.3	24.3	24.1	24.11	3400	24.11	down	down	correct
FHB.US	First Hawaiian Inc	20211222	26.64	26.97	26.495	26.97	314200	26.97	up	up	correct
FHLTU.US	Future Health Esg Corp Unit	20211222	10.02	10.02	10.02	10.02	0	10.02
FHN.US	PF	20211222	25.16	25.33	25.03	25.33	10499	25.33	up	down	incorrect
FHTX.US	Foghorn Therapeutics Inc	20211222	20.13	21.995	19.54	21.86	291100	21.86	up	up	correct
FIACU.US	Focus Impact Acquisition Corp. Unit	20211222	10.06	10.06	10.06	10.06	0	10.06
FIBK.US	First Interstate BancSystem Inc	20211222	38.64	39.06	38.35	39	289400	39	up	up	correct
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20211222	9.7	9.7	9.68	9.69	7100	9.69	down	down	correct
FICVU.US	Frontier Investment Corp Units	20211222	9.84	9.855	9.8	9.82	17600	9.82	down	down	correct
FICVW.US	Frontier Investment Corp Warrants	20211222	0.5632	0.5632	0.5632	0.5632	102	0.5632
FINM.US	Marlin Technology Corporation	20211222	9.75	9.76	9.73	9.76	69600	9.76	up	up	correct
FINMU.US	Marlin Technology Corporation	20211222	9.98	9.98	9.98	9.98	0	9.98
FINMW.US	Marlin Technology Corporation	20211222	0.7401	0.79	0.71	0.71	4289	0.71	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20211222	13.55	13.55	13.2	13.43	15100	13.43	down	down	correct
FISI.US	Financial Institutions Inc	20211222	31.65	31.89	31.5	31.81	47400	31.81	up	up	correct
FISV.US	Fiserv Inc	20211222	105.43	106.42	105.07	106.19	2666600	106.19	up	up	correct
FITB.US	Fifth Third Bancorp	20211222	42.34	42.845	42.12	42.7	2333797	42.4082	up	up	correct
FITBI.US	Fifth Third Bancorp	20211222	27.65	28.01	27.65	27.9	21874	27.4868	up	up	correct
FITBO.US	Fifth Third Bancorp	20211222	26.37	26.38	26.311	26.36	6100	26.0512	down	down	correct
FITBP.US	Fifth Third Bancorp	20211222	26.71	26.71	26.5	26.67	5800	26.2902	down	down	correct
FIVE.US	Five Below Inc	20211222	186.92	190.34	185.23	189.94	802900	189.94	up	down	incorrect
FIVN.US	Five9 Inc	20211222	140.58	142.88	139.87	141.91	1004100	141.91	up	up	correct
FIXX.US	Homology Medicines Inc	20211222	4.08	4.13	3.95	4.07	223982	4.07	down	up	incorrect
FIZZ.US	National Beverage Corp	20211222	46.28	47.18	45.53	46.5	275400	46.5	up	up	correct
FKWL.US	Franklin Wireless Corp	20211222	3.8	3.8	3.67	3.7	54700	3.7	down	down	correct
FLAC.US	Frazier Lifesciences Acquisition Corporation	20211222	9.74	9.74	9.74	9.74	500	9.74
FLACU.US	Frazier Lifesciences Acquisition Corporation	20211222	10.051	10.051	10.051	10.051	0	10.051
FLACW.US	Frazier Lifesciences Acquisition Corp	20211222	0.816	0.816	0.652	0.652	1300	0.652	down	up	incorrect
FLDM.US	Fluidigm Corporation	20211222	3.75	3.8	3.68	3.7	429300	3.7	down	down	correct
FLEX.US	Flex Ltd	20211222	17.54	17.63	17.31	17.58	2549000	17.58	up	up	correct
FLGC.US	Flora Growth Corp	20211222	1.91	2.015	1.88	1.98	477000	1.98	up	up	correct
FLGT.US	Fulgent Genetics Inc	20211222	103.42	104.605	101.45	104.16	307100	104.16	up	up	correct
FLIC.US	The First of Long Island Corporation	20211222	21.04	21.15	20.62	21.1	80800	21.1	up	down	incorrect
FLL.US	Full House Resorts Inc	20211222	11.27	11.58	11.2	11.45	114900	11.45	up	down	incorrect
FLMN.US	Falcon Minerals Corporation	20211222	4.66	4.7	4.51	4.64	412000	4.64	down	down	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20211222	0.1048	0.1313	0.1048	0.12	40034	0.12	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20211222	31.91	32.96	31.11	32.9	1207300	32.9	up	down	incorrect
FLNT.US	Fluent Inc	20211222	2.27	2.35	2.25	2.26	218900	2.26	down	down	correct
FLUX.US	Flux Power Holdings Inc	20211222	4.69	4.84	4.62	4.7	68050	4.7	up	up	correct
FLWS.US	1	20211222	22.7	22.83	22.01	22.26	902300	22.26	down	down	correct
FLXS.US	Flexsteel Industries Inc	20211222	25.41	25.73	24.48	25	24600	25	down	down	correct
FLYW.US	Flywire Corporation	20211222	34.91	35.84	33.54	35.34	942800	35.34	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20211222	30.4	30.85	30.4	30.76	4531	30.5759	up	up	correct
FMBH.US	First Mid Bancshares Inc	20211222	42.34	42.65	42.16	42.36	22600	42.36	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20211222	19.8	19.97	19.75	19.9	342800	19.9	up	up	correct
FMBIO.US	First Midwest Bancorp Inc	20211222	27.7	27.7	27.7	27.7	400	27.7
FMBIP.US	First Midwest Bancorp Inc	20211222	27.7	27.74	27.6	27.686	5900	27.686	down	down	correct
FMIV.US	Forum Merger IV Corporation	20211222	9.71	9.74	9.71	9.73	216700	9.73	up	up	correct
FMIVU.US	Forum Merger IV Corporation	20211222	9.97	9.97	9.97	9.97	200	9.97
FMIVW.US	Forum Merger IV Corporation	20211222	0.8099	0.8099	0.8099	0.8099	800	0.8099
FMNB.US	Farmers National Banc Corp	20211222	18.14	18.2	17.96	18.13	80400	18.13	down	down	correct
FMTX.US	Forma Therapeutics Holdings Inc	20211222	14.56	14.56	13.865	14.2	516200	14.2	down	down	correct
FNCB.US	FNCB Bancorp Inc	20211222	9.02	9.1	9.01	9.08	4200	9.08	up	down	incorrect
FNCH.US	Finch Therapeutics Group Inc	20211222	9.54	9.63	9.17	9.32	54900	9.32	down	up	incorrect
FNHC.US	FedNat Holding Company	20211222	1.44	1.52	1.38	1.49	153400	1.49	up	up	correct
FNKO.US	Funko Inc	20211222	18.53	19.18	18.38	18.99	528200	18.99	up	up	correct
FNLC.US	The First Bancorp Inc	20211222	29.9	30.65	29.69	30.26	22753	30.26	up	up	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20211222	10.07	10.07	10.07	10.07	1812	10.07
FNWB.US	First Northwest Bancorp	20211222	19.75	19.97	19.73	19.97	17300	19.97	up	down	incorrect
FNWD.US	Finward Bancorp Common Stock	20211222	48.82	49.74	48	49.57	8300	49.2564	up	up	correct
FOCS.US	Focus Financial Partners Inc	20211222	58	58.92	57.56	58.5	321800	58.5	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20211222	11.6	11.96	11.48	11.72	1431500	11.72	up	down	incorrect
FONR.US	FONAR Corporation	20211222	14.91	14.91	14.4	14.55	27600	14.55	down	up	incorrect
FORA.US	Forian Inc	20211222	8.5	8.69	8.4	8.62	29200	8.62	up	up	correct
FORD.US	Forward Industries Inc	20211222	1.71	1.71	1.6	1.64	97700	1.64	down	down	correct
FORM.US	FormFactor Inc	20211222	42.55	44.17	41.48	44.12	356800	44.12	up	up	correct
FORR.US	Forrester Research Inc	20211222	58.17	58.99	56.14	58.59	42600	58.59	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20211222	117.25	121.45	117.1	121.45	6400	121.45	up	down	incorrect
FOSL.US	Fossil Group Inc	20211222	9.71	10.02	9.62	9.83	409500	9.83	up	up	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20211222	25.39	25.4	25.06	25.07	28300	25.07	down	down	correct
FOUNU.US	Founder SPAC Units	20211222	10.31	10.31	10.28	10.3	78600	10.3	down	down	correct
FOX.US	Fox Corporation	20211222	34.09	34.27	33.83	34.13	883200	34.13	up	up	correct
FOXA.US	Fox Corporation	20211222	36.95	37.01	36.44	36.82	1550200	36.82	down	down	correct
FOXF.US	Fox Factory Holding Corp	20211222	158.49	163.78	158.49	162.65	131900	162.65	up	up	correct
FOXW.US	FoxWayne Enterprises Acquisition Corp	20211222	9.92	9.92	9.92	9.92	0	9.92
FOXWU.US	FoxWayne Enterprises Acquisition Corp	20211222	10.31	10.31	10.31	10.31	0	10.31
FOXWW.US	FoxWayne Enterprises Acquisition Corp	20211222	0.37	0.3899	0.37	0.37	14299	0.37
FPAY.US	FlexShopper Inc	20211222	2.39	2.44	2.3	2.33	61300	2.33	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20211222	32.45	32.45	32.45	32.45	1400	32.45
FRBA.US	First Bank	20211222	14.2	14.6	13.91	14.38	30800	14.38	up	up	correct
FRBK.US	Republic First Bancorp Inc	20211222	3.68	3.73	3.64	3.69	112200	3.69	up	up	correct
FREE.US	Whole Earth Brands Inc	20211222	10.36	10.61	10.2	10.53	216100	10.53	up	up	correct
FREEW.US	FREEW	20211222	1.2	1.25	1.1801	1.25	17750	1.25	up	up	correct
FREQ.US	Frequency Therapeutics Inc	20211222	5.46	5.59	5.335	5.4	134800	5.4	down	down	correct
FRG.US	Franchise Group Inc	20211222	52.55	53.68	52.13	52.76	186300	52.1378	up	up	correct
FRGAP.US	Franchise Group Inc	20211222	26.3	26.42	26.3	26.42	6000	25.9561	up	up	correct
FRGI.US	Fiesta Restaurant Group Inc	20211222	10.58	10.8	10.52	10.62	67700	10.62	up	up	correct
FRHC.US	Freedom Holding Corp	20211222	67.63	68.48	67.23	68.48	298100	68.48	up	up	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20211222	10.07	10.07	10.07	10.07	0	10.07
FRLN.US	Freeline Therapeutics Holdings plc	20211222	2.06	2.103	2.04	2.06	10700	2.06
FRME.US	First Merchants Corporation	20211222	40.65	40.97	40.26	40.97	160100	40.97	up	down	incorrect
FROG.US	JFrog Ltd	20211222	30.21	30.35	29.32	29.71	635900	29.71	down	down	correct
FRON.US	Frontier Acquisition Corp	20211222	9.71	9.71	9.7	9.7	5100	9.7	down	up	incorrect
FRONU.US	Frontier Acquisition Corp	20211222	9.999	10	9.86	9.86	3600	9.86	down	down	correct
FRONW.US	Frontier Acquisition Corp	20211222	0.77	0.77	0.76	0.76	1100	0.76	down	down	correct
FROPX.US	FROPX	20211222	22.68	22.68	22.68	22.68	0	22.68
FRPH.US	FRP Holdings Inc	20211222	57.5	57.89	57.14	57.89	7200	57.89	up	up	correct
FRPT.US	Freshpet Inc	20211222	97.65	98.35	89.8	91.04	1019100	91.04	down	down	correct
FRSG.US	First Reserve Sustainable Growth Corp	20211222	9.89	9.895	9.89	9.891	4400	9.891	up	up	correct
FRSGU.US	First Reserve Sustainable Growth Corp	20211222	10.15	10.15	10.15	10.15	0	10.15
FRSGW.US	First Reserve Sustainable Growth Corp	20211222	0.8301	0.84	0.7547	0.84	23972	0.84	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20211222	29.4	29.66	26.83	27.25	1197700	27.25	down	down	correct
FRST.US	Primis Financial Corp	20211222	14.57	14.82	14.4	14.79	63600	14.79	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20211222	1.84	1.89	1.82	1.85	663300	1.85	up	up	correct
FRTA.US	Forterra Inc	20211222	23.81	23.84	23.77	23.83	89500	23.83	up	up	correct
FRWAU.US	PWP Forward Acquisition Corp. I	20211222	9.81	9.81	9.81	9.81	0	9.81
FSBC.US	Five Star Bancorp	20211222	28.57	29.04	28.005	28.66	39500	28.66	up	up	correct
FSBW.US	FS Bancorp Inc	20211222	32.79	33.58	32.03	32.55	16800	32.55	down	down	correct
FSEA.US	First Seacoast Bancorp	20211222	10.18	10.18	10.18	10.18	0	10.18
FSFG.US	First Savings Financial Group Inc	20211222	25.4	25.4	25.15	25.15	3100	25.15	down	down	correct
FSLR.US	First Solar Inc	20211222	88.74	88.87	86.66	87.92	800400	87.92	down	down	correct
FSRX.US	FinServ Acquisition Corp. II	20211222	9.72	9.75	9.72	9.75	2800	9.75	up	up	correct
FSRXU.US	FinServ Acquisition Corp. II	20211222	9.88	9.88	9.88	9.88	1200	9.88
FSRXW.US	FinServ Acquisition Corp. II	20211222	0.6098	0.635	0.5801	0.611	17830	0.611	up	up	correct
FSSI.US	Fortistar Sustainable Solutions Corp	20211222	9.72	9.75	9.72	9.75	17100	9.75	up	up	correct
FSSIU.US	Fortistar Sustainable Solutions Corp	20211222	10	10	10	10	0	10
FSSIW.US	Fortistar Sustainable Solutions Corp	20211222	0.6201	0.63	0.6106	0.6106	2955	0.6106	down	down	correct
FSTR.US	L.B. Foster Company	20211222	12.9	13.33	12.82	12.85	66300	12.85	down	down	correct
FSTX.US	F	20211222	5.23	5.4	5.15	5.17	135900	5.17	down	up	incorrect
FSV.US	FirstService Corporation	20211222	188.8	191.85	188.64	191.61	33003	191.4305	up	down	incorrect
FTAA.US	FTAC Athena Acquisition Corp	20211222	9.915	9.93	9.903	9.903	2600	9.903	down	down	correct
FTAAU.US	FTAC Athena Acquisition Corp	20211222	10.07	10.07	10.07	10.07	0	10.07
FTAAW.US	FTAC Athena Acquisition Corp	20211222	1.15	1.15	1.08	1.15	2941	1.15
FTAI.US	PC	20211222	26.3	26.55	26.3	26.55	3870	26.55	up	down	incorrect
FTCI.US	FTC Solar Inc	20211222	7.5	7.67	7.4	7.6	534800	7.6	up	down	incorrect
FTCV.US	Fintech Acquisition Corp. V	20211222	9.88	9.9	9.85	9.87	250800	9.87	down	down	correct
FTCVU.US	Fintech Acquisition Corp. V	20211222	10.465	10.465	10.465	10.465	700	10.465
FTCVW.US	Fintech Acquisition Corp. V	20211222	1.18	1.21	1.16	1.19	104800	1.19	up	up	correct
FTDR.US	Frontdoor Inc	20211222	35.27	35.3	34.73	35.16	494400	35.16	down	down	correct
FTEK.US	Fuel Tech Inc	20211222	1.49	1.57	1.48	1.57	332200	1.57	up	up	correct
FTFT.US	Future FinTech Group Inc	20211222	1.07	1.1	1.04	1.07	467100	1.07
FTHM.US	Fathom Holdings Inc	20211222	18.15	18.48	17.79	18.35	104700	18.35	up	up	correct
FTNT.US	Fortinet Inc	20211222	340	348.79	335	348.16	846700	348.16	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20211222	9.85	9.85	9.85	9.85	1200	9.85
FTPAU.US	FTAC Parnassus Acquisition Corp	20211222	10	10	10	10	0	10
FTRP.US	Field Trip Health Ltd. Common Shares	20211222	2.63	2.77	2.6	2.76	130800	2.76	up	up	correct
FTVI.US	FinTech Acquisition Corp. VI Class A Common Stock	20211222	9.77	9.77	9.77	9.77	900	9.77
FTVIU.US	FinTech Acquisition Corp. VI Units	20211222	10.01	10.01	10.01	10.01	0	10.01
FTVIW.US	FinTech Acquisition Corp. VI Warrants	20211222	0.8599	0.87	0.8501	0.87	7050	0.87	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20211222	18.01	18.17	17.48	18.05	210100	18.05	up	up	correct
FULT.US	Fulton Financial Corporation	20211222	16.39	16.73	16.37	16.71	954297	16.5748	up	down	incorrect
FULTP.US	Fulton Financial Corporation	20211222	26.48	26.58	26.453	26.58	3700	26.2587	up	up	correct
FUNC.US	First United Corporation	20211222	18.88	19.06	18.66	18.89	3100	18.89	up	up	correct
FUND.US	Sprott Focus Trust Inc	20211222	8.38	8.44	8.35	8.38	44900	8.38
FUSB.US	First US Bancshares Inc	20211222	10.31	10.31	10.31	10.31	400	10.31
FUSN.US	Fusion Pharmaceuticals Inc	20211222	4.88	4.9988	4.88	4.99	2064	4.99	up	up	correct
FUTU.US	Futu Holdings Limited	20211222	41.39	43	39.61	39.87	4135400	39.87	down	down	correct
FUV.US	Arcimoto Inc	20211222	8.64	9.03	8.32	8.97	710500	8.97	up	up	correct
FVCB.US	FVCBankcorp Inc	20211222	19.8	19.8	19.45	19.75	5600	19.75	down	down	correct
FVE.US	Five Star Senior Living Inc	20211222	2.99	2.99	2.94	2.96	50300	2.96	down	down	correct
FWAC.US	Fifth Wall Acquisition Corp. III	20211222	9.86	9.86	9.86	9.86	0	9.86
FWBI.US	First Wave BioPharma Inc	20211222	1.46	1.5	1.41	1.47	209200	1.47	up	up	correct
FWONA.US	Formula One Group	20211222	56.93	57.57	55.27	57.43	83300	57.43	up	up	correct
FWONK.US	Formula One Group	20211222	60.63	61.67	60.26	61.5	810600	61.5	up	up	correct
FWRD.US	Forward Air Corporation	20211222	113.69	115.14	113.01	113.86	138900	113.86	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20211222	15.43	16.26	15.06	15.58	164000	15.58	up	up	correct
FXNC.US	First National Corporation	20211222	23.01	23.29	22.23	22.97	8400	22.97	down	down	correct
FYBR.US	Frontier Communications Parent Inc	20211222	28.96	29.45	28.96	29.23	1033900	29.23	up	up	correct
GABC.US	German American Bancorp Inc	20211222	38.71	39.45	38.59	38.99	31500	38.99	up	up	correct
GACQ.US	Global Consumer Acquisition Corp. Common Stock	20211222	9.89	9.89	9.89	9.89	3000	9.89
GACQU.US	Global Consumer Acquisition Corp. Unit	20211222	10.15	10.15	10.15	10.15	0	10.15
GACQW.US	Global Consumer Acquisition Corp. Warrant	20211222	0.55	0.55	0.48	0.485	1195	0.485	down	down	correct
GAIA.US	Gaia Inc	20211222	8.72	8.88	8.54	8.57	97200	8.57	down	down	correct
GAIN.US	Gladstone Investment Corporation	20211222	16.08	16.42	15.97	16.34	91000	16.34	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20211222	26	26.05	26	26.025	1300	26.025	up	down	incorrect
GALT.US	Galectin Therapeutics Inc	20211222	2.35	2.41	2.26	2.29	112500	2.29	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20211222	10.24	10.775	10.24	10.69	87400	10.69	up	up	correct
GAMC.US	Golden Arrow Merger Corp	20211222	9.68	9.74	9.65	9.72	72400	9.72	up	up	correct
GAMCU.US	Golden Arrow Merger Corp	20211222	9.83	9.83	9.82	9.83	62500	9.83
GAMCW.US	Golden Arrow Merger Corp	20211222	0.493	0.4931	0.4721	0.49	25082	0.49	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20211222	3.11	3.38	3.105	3.29	177500	3.29	up	up	correct
GAN.US	GAN Limited	20211222	8.91	9.36	8.78	9.15	950230	9.15	up	up	correct
GANX.US	Gain Therapeutics Inc	20211222	5.72	5.91	5.72	5.86	17000	5.86	up	up	correct
GASS.US	StealthGas Inc	20211222	2.2	2.35	2.2	2.27	138600	2.27	up	up	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20211222	9.775	9.775	9.765	9.765	195600	9.765	down	up	incorrect
GATEU.US	Marblegate Acquisition Corp. Unit	20211222	10.083	10.083	10.083	10.083	0	10.083
GATEW.US	Marblegate Acquisition Corp. Warrant	20211222	0.495	0.495	0.495	0.495	0	0.495
GBCI.US	Glacier Bancorp Inc	20211222	55.2	55.985	55.085	55.9	215997	55.9	up	up	correct
GBDC.US	Golub Capital BDC Inc	20211222	14.94	15.03	14.89	15.01	468500	15.01	up	up	correct
GBIO.US	Generation Bio Co	20211222	7.72	7.92	7.32	7.8	412500	7.8	up	up	correct
GBLI.US	Global Indemnity Group LLC	20211222	25.15	25.22	24.97	25.05	4300	25.05	down	down	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20211222	25.865	26	25.79	25.98	3833	25.98	up	up	correct
GBNH.US	Greenbrook TMS Inc	20211222	4.94	5.13	4.94	5.1	2100	5.1	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20211222	12	12	11.85	11.9	2600	11.9	down	down	correct
GBOX.US	GreenBox POS	20211222	4.76	4.9	4.67	4.83	118900	4.83	up	up	correct
GBRG.US	Goldenbridge Acquisition Limited	20211222	9.95	9.95	9.95	9.95	9700	9.95
GBRGR.US	Goldenbridge Acquisition Limited	20211222	0.21	0.21	0.21	0.21	10424	0.21
GBRGU.US	Goldenbridge Acquisition Limited	20211222	10.78	10.78	10.78	10.78	0	10.78
GBRGW.US	Goldenbridge Acquisition Limited	20211222	0.214	0.2148	0.214	0.2148	1400	0.2148	up	up	correct
GBS.US	GBS Inc	20211222	1.43	1.51	1.4	1.46	252000	1.46	up	up	correct
GBT.US	Global Blood Therapeutics Inc	20211222	31.17	31.99	30.5	31.07	1042500	31.07	down	down	correct
GCAC.US	Growth Capital Acquisition Corp	20211222	9.9	9.91	9.9	9.91	7300	9.91	up	down	incorrect
GCACU.US	Growth Capital Acquisition Corp	20211222	10.33	10.33	10.33	10.33	0	10.33
GCACW.US	Growth Capital Acquisition Corp	20211222	0.76	0.8899	0.76	0.8899	21895	0.8899	up	up	correct
GCBC.US	Greene County Bancorp Inc	20211222	34.2	35.4	34.2	34.5	2300	34.5	up	up	correct
GCMG.US	GCM Grosvenor Inc	20211222	10.38	10.38	9.81	10.06	310700	10.06	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20211222	1.36	1.39	1.36	1.39	5776	1.39	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20211222	27.7	27.7	27.7	27.7	0	27.7
GDEN.US	Golden Entertainment Inc	20211222	50.38	51.42	49.83	50.09	119600	50.09	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20211222	8	8.54	7.505	8.39	26400	8.39	up	up	correct
GDEVW.US	Nexters Inc. Warrant	20211222	0.6302	0.7899	0.6205	0.68	97538	0.68	up	up	correct
GDRX.US	GoodRx Holdings Inc	20211222	35.66	35.82	34.9	34.99	1464600	34.99	down	down	correct
GDS.US	GDS Holdings Limited	20211222	47.5	48.88	46.08	46.82	647500	46.82	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20211222	38.08	39.86	37.41	39.72	266100	39.72	up	up	correct
GECC.US	Great Elm Capital Corporation	20211222	3.2	3.23	3.17	3.19	74100	3.19	down	down	correct
GECCM.US	GECCM	20211222	25.05	25.105	25.05	25.05	3370	25.05
GECCN.US	Great Elm Capital	20211222	25.045	25.05	24.995	25	2500	25	down	up	incorrect
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20211222	25.4	25.4	25.4	25.4	0	25.4
GEG.US	Great Elm Group Inc	20211222	1.9	2.01	1.89	1.98	126000	1.98	up	up	correct
GENC.US	Gencor Industries Inc	20211222	11.76	11.88	11.7	11.78	6200	11.78	up	up	correct
GENE.US	Genetic Technologies Limited	20211222	2	2.22	2	2.2	159000	2.2	up	up	correct
GEOS.US	Geospace Technologies Corporation	20211222	7.3	7.4612	6.97	7.11	35037	7.11	down	down	correct
GERN.US	Geron Corporation	20211222	1.31	1.36	1.3	1.35	1426200	1.35	up	up	correct
GEVO.US	Gevo Inc	20211222	4.95	4.95	4.78	4.85	4833200	4.85	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20211222	1.13	1.2	1.11	1.16	189600	1.16	up	up	correct
GFED.US	Guaranty Federal Bancshares Inc	20211222	31.59	31.59	31.36	31.53	700	31.53	down	down	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20211222	62.1515	62.45	60.53	62.43	840526	62.43	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20211222	9.44	9.58	9.28	9.54	413600	9.54	up	up	correct
GGGV.US	G3 VRM Acquisition Corp. Class A Common Stock	20211222	9.96	9.99	9.96	9.99	5300	9.99	up	up	correct
GGGVR.US	G3 VRM Acquisition Corp. Rights	20211222	0.41	0.41	0.41	0.41	22	0.41
GGGVU.US	G3 VRM Acquisition Corp. Units	20211222	10.455	10.455	10.35	10.35	5300	10.35	down	down	correct
GGMC.US	Glenfarne Merger Corp	20211222	9.74	9.74	9.74	9.74	1200	9.74
GGMCU.US	Glenfarne Merger Corp	20211222	9.92	9.92	9.92	9.92	0	9.92
GGMCW.US	Glenfarne Merger Corp	20211222	0.6297	0.6297	0.6297	0.6297	164	0.6297
GGPI.US	Gores Guggenheim Inc	20211222	11.26	11.82	11.23	11.57	3378500	11.57	up	up	correct
GGPIU.US	Gores Guggenheim Inc	20211222	12.29	12.55	12.27	12.35	13000	12.35	up	down	incorrect
GGPIW.US	Gores Guggenheim Inc	20211222	3.72	3.81	3.5001	3.67	133045	3.67	down	up	incorrect
GH.US	Guardant Health Inc	20211222	100.63	102.68	98.53	99.49	870600	99.49	down	down	correct
GHAC.US	Gaming & Hospitality Acquisition Corp	20211222	9.72	9.77	9.7	9.74	163000	9.74	up	up	correct
GHACU.US	Gaming & Hospitality Acquisition Corp	20211222	9.91	9.91	9.89	9.9	125600	9.9	down	down	correct
GHACW.US	Gaming & Hospitality Acquisition Corp	20211222	0.59	0.5999	0.4902	0.502	42113	0.502	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20211222	24.95	25.77	23.585	24.16	607000	24.16	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20211222	0.826	0.875	0.808	0.842	297800	0.842	up	up	correct
GIAC.US	Gesher I Acquisition Corp. Class A Ordinary Shares	20211222	9.78	9.78	9.78	9.78	0	9.78
GIACU.US	Gesher I Acquisition Corp.Unit	20211222	10.02	10.02	10.02	10.02	0	10.02
GIACW.US	Gesher I Acquisition Corp. Warrants	20211222	0.6048	0.6048	0.6048	0.6048	110	0.6048
GIFI.US	Gulf Island Fabrication Inc	20211222	3.94	3.98	3.94	3.96	8100	3.96	up	up	correct
GIGM.US	GigaMedia Limited	20211222	2.26	2.28	2.26	2.28	4900	2.28	up	up	correct
GIII.US	G	20211222	26.76	27.13	26.33	27.05	1067200	27.05	up	up	correct
GIIX.US	Gores Holdings VIII Inc	20211222	10.29	10.29	10.12	10.16	50200	10.16	down	down	correct
GIIXU.US	Gores Holdings VIII Inc	20211222	10.41	10.41	10.37	10.39	21700	10.39	down	down	correct
GIIXW.US	Gores Holdings VIII Inc	20211222	2.06	2.08	1.92	1.92	75375	1.92	down	down	correct
GILD.US	Gilead Sciences Inc	20211222	71.59	72.46	70.66	72.43	6015400	72.43	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20211222	7.56	7.57	7.43	7.5	234200	7.5	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20211222	6	6.1	5.95	6.01	23300	6.01	up	up	correct
GIPRW.US	Generation Income Properties Inc Warrant	20211222	0.4203	0.4203	0.4203	0.4203	400	0.4203
GIREX.US	Griffin Institutional Access Real Estate	20211222	29.03	29.03	29.03	29.03	0	29.03
GIW.US	Giginternational1 Inc	20211222	9.91	9.91	9.91	9.91	2100	9.91
GIWWU.US	GigInternational1 Inc	20211222	10.207	10.207	10.207	10.207	0	10.207
GIWWW.US	GigInternational1 Inc. Warrant	20211222	0.56	0.5998	0.56	0.5998	9332	0.5998	up	up	correct
GLAD.US	Gladstone Capital Corporation	20211222	10.98	11.21	10.86	10.99	105200	10.99	up	up	correct
GLAQ.US	Globis Acquisition Corp	20211222	10.14	10.14	10.11	10.11	12100	10.11	down	down	correct
GLAQU.US	Globis Acquisition Corp	20211222	10.68	10.68	10.68	10.68	0	10.68
GLAQW.US	Globis Acquisition Corp	20211222	0.75	0.9299	0.66	0.71	21800	0.71	down	down	correct
GLBE.US	Global	20211222	60.04	61.07	57.71	59.19	440600	59.19	down	down	correct
GLBFX.US	GL Beyond Income Fund	20211222	0.47	0.47	0.47	0.47	0	0.47
GLBLU.US	Cartesian Growth Corporation	20211222	10.25	10.25	10.25	10.25	0	10.25
GLBLW.US	Cartesian Growth Corporation	20211222	1.0298	1.03	1.0298	1.03	780	1.03	up	up	correct
GLBS.US	Globus Maritime Limited	20211222	2.18	2.32	2.15	2.28	370900	2.28	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20211222	14.12	14.91	12.85	12.95	6200	12.95	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20211222	15.53	15.77	15.45	15.75	138500	15.75	up	up	correct
GLEE.US	Gladstone Acquisition Corp. Class A Common Stock	20211222	9.96	9.96	9.96	9.96	1800	9.96
GLEEU.US	Gladstone Acquisition Corp. Unit	20211222	10.17	10.17	10.17	10.17	0	10.17
GLG.US	TD Holdings Inc	20211222	0.41	0.43	0.41	0.41	303200	0.41
GLHA.US	Glass Houses Acquisition Corp	20211222	9.69	9.69	9.69	9.69	4200	9.69
GLHAU.US	Glass Houses Acquisition Corp	20211222	10.025	10.025	10.025	10.025	0	10.025
GLHAW.US	Glass Houses Acquisition Corp	20211222	0.64	0.6597	0.573	0.6597	3238	0.6597	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20211222	2.01	2.05	1.974	2.03	127000	2.03	up	up	correct
GLNG.US	Golar LNG Limited	20211222	12.2	12.91	12.14	12.85	1983700	12.85	up	down	incorrect
GLPG.US	Galapagos NV	20211222	55.39	55.6	54.93	55.5	102700	55.5	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20211222	46.34	46.73	46.26	46.52	1261400	46.28	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20211222	7.24	7.35	7.18	7.35	31400	7.35	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20211222	28.74	28.74	28.74	28.74	0	28.74
GLSI.US	Greenwich LifeSciences Inc	20211222	27.1	29.46	27.1	28.99	22000	28.99	up	up	correct
GLSPT.US	Global SPAC Partners Co	20211222	10	10	9.97	9.98	221600	9.98	down	down	correct
GLSPU.US	Global SPAC Partners Co	20211222	10.23	10.23	10.17	10.175	7800	10.175	down	down	correct
GLSPW.US	Global SPAC Partners Co	20211222	0.5	0.5	0.3905	0.3905	244269	0.3905	down	up	incorrect
GLTO.US	Galecto Inc	20211222	2.97	3.25	2.92	3.22	212200	3.22	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20211222	18.96	19.37	18.34	19.18	99400	19.18	up	up	correct
GLYC.US	GlycoMimetics Inc	20211222	1.58	1.62	1.55	1.55	194600	1.55	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20211222	4.24	4.49	4.08	4.24	308900	4.24
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20211222	9.1	9.1	8.1	8.5	2300	8.5	down	down	correct
GMBLW.US	Esports Entertainment Group Inc	20211222	3.2399	3.28	3	3.1599	3100	3.1599	down	down	correct
GMBT.US	Queen's Gambit Growth Capital	20211222	9.88	9.89	9.88	9.88	5900	9.88
GMBTU.US	Queen's Gambit Growth Capital	20211222	10.15	10.15	10.15	10.15	0	10.15
GMBTW.US	Queen's Gambit Growth Capital	20211222	0.7199	0.7599	0.7199	0.74	2100	0.74	up	up	correct
GMDA.US	Gamida Cell Ltd	20211222	2.53	2.53	2.37	2.39	699500	2.39	down	down	correct
GMII.US	Gores Metropoulos II Inc	20211222	9.86	9.88	9.85	9.85	18800	9.85	down	down	correct
GMIIU.US	Gores Metropoulos II Inc	20211222	10.17	10.207	10.17	10.207	200	10.207	up	up	correct
GMIIW.US	Gores Metropoulos II Inc	20211222	1.65	1.81	1.65	1.81	27741	1.81	up	up	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20211222	28.32	28.32	28.32	28.32	0	28.32
GMTX.US	Gemini Therapeutics Inc	20211222	2.81	2.91	2.71	2.8	443900	2.8	down	down	correct
GMVD.US	G Medical Innovations Holdings Ltd	20211222	1.9	2.04	1.783	1.92	118800	1.92	up	down	incorrect
GMVDW.US	G Medical Innovations Holdings Ltd. Warrants	20211222	0.3705	0.3705	0.3539	0.3539	498	0.3539	down	down	correct
GNAC.US	Group Nine Acquisition Corp	20211222	9.745	9.75	9.74	9.75	18000	9.75	up	up	correct
GNACU.US	Group Nine Acquisition Corp	20211222	10.2	10.2	10.2	10.2	0	10.2
GNACW.US	Group Nine Acquisition Corp	20211222	0.4609	0.535	0.4609	0.52	22523	0.52	up	up	correct
GNCA.US	Genocea Biosciences Inc	20211222	0.98	1.06	0.97	1.04	339000	1.04	up	down	incorrect
GNFT.US	Genfit SA	20211222	5.115	6.38	5.02	5.63	2089800	5.63	up	up	correct
GNLN.US	Greenlane Holdings Inc	20211222	1	1.009	0.961	0.975	598100	0.975	down	down	correct
GNOG.US	Golden Nugget Online Gaming Inc	20211222	10.94	11.13	10.69	10.73	930200	10.73	down	down	correct
GNPX.US	Genprex Inc	20211222	1.28	1.44	1.28	1.42	396300	1.42	up	up	correct
GNSS.US	Genasys Inc	20211222	3.51	3.62	3.48	3.61	96500	3.61	up	up	correct
GNTX.US	Gentex Corporation	20211222	33.18	33.61	33.05	33.6	956700	33.6	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20211222	36.59	36.96	36.48	36.96	7500	36.76	up	down	incorrect
GNUS.US	Genius Brands International Inc	20211222	1.15	1.17	1.14	1.14	4360100	1.14	down	down	correct
GO.US	Grocery Outlet Holding Corp	20211222	28.55	28.59	27.45	27.88	485500	27.88	down	down	correct
GOBI.US	Gobi Acquisition Corp. Class A Ordinary Shares	20211222	9.73	9.73	9.73	9.73	0	9.73
GOCO.US	GoHealth Inc	20211222	3.55	3.715	3.495	3.67	1096700	3.67	up	up	correct
GOEV.US	Canoo Inc	20211222	8.52	8.725	8.2	8.36	2550200	8.36	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20211222	2.5	2.5	2.32	2.3999	42244	2.3999	down	down	correct
GOGL.US	Golden Ocean Group Limited	20211222	8.42	8.58	8.35	8.55	1301000	8.55	up	up	correct
GOGN.US	UN	20211222	10.16	10.16	10.16	10.16	1550	10.16
GOGO.US	Gogo Inc	20211222	14	14.05	13.79	13.95	469300	13.95	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20211222	24.4	24.56	24.1	24.37	150100	24.37	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20211222	26.75	26.75	26.27	26.466	11500	26.466	down	down	correct
GOOG.US	Alphabet Inc	20211222	2882	2946.0601	2879.26	2938.98	921900	2938.98	up	up	correct
GOOGL.US	Alphabet Inc	20211222	2861.3501	2930	2861.3501	2928.3	1316100	2928.3	up	up	correct
GOSS.US	Gossamer Bio Inc	20211222	10.77	11.14	10.43	11.11	449900	11.11	up	up	correct
GOVX.US	GeoVax Labs Inc	20211222	3.92	4.03	3.88	4.02	58261	4.02	up	up	correct
GOVXW.US	GeoVax Labs Inc	20211222	1.05	1.05	1.05	1.05	100	1.05
GP.US	GreenPower Motor Company Inc	20211222	11.41	11.61	10.2	10.2	203649	10.2	down	down	correct
GPCO.US	Golden Path Acquisition Corporation Ordinary Shares	20211222	9.942	9.942	9.94	9.94	3900	9.94	down	down	correct
GPCOU.US	Golden Path Acquisition Corporation Units	20211222	10.7	10.7	10.7	10.7	0	10.7
GPCOW.US	Golden Path Acquisition Corporation Warrant	20211222	0.1699	0.17	0.1699	0.17	1600	0.17	up	up	correct
GPP.US	Green Plains Partners LP	20211222	13.71	14.05	13.71	14	32100	14	up	down	incorrect
GPRE.US	Green Plains Inc	20211222	35.86	36.29	35.38	35.75	729300	35.75	down	down	correct
GPRO.US	GoPro Inc	20211222	10.62	10.829	10.58	10.76	924500	10.76	up	up	correct
GRAY.US	Graybug Vision Inc	20211222	2.01	2.105	1.99	2.06	97400	2.06	up	up	correct
GRBK.US	Green Brick Partners Inc	20211222	29	29.97	28.9	29.86	256600	29.86	up	up	correct
GRCL.US	Gracell Biotechnologies Inc	20211222	6.5	6.53	6.26	6.33	47700	6.33	down	down	correct
GRCY.US	Greencity Acquisition Corporation	20211222	10.31	10.32	10.3	10.32	7400	10.32	up	up	correct
GRCYU.US	Greencity Acquisition Corporation	20211222	10.48	10.48	10.48	10.48	0	10.48
GRCYW.US	Greencity Acquisition Corporation	20211222	0.272	0.272	0.271	0.271	5000	0.271	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20211222	17.4	18	16.8	17.34	441100	17.34	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20211222	23.32	23.39	23.2	23.32	12100	23.32
GRFS.US	Grifols S.A	20211222	10.9	10.95	10.68	10.81	925600	10.81	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20211222	29.51	29.51	29.51	29.51	0	29.51
GRIL.US	Muscle Maker Inc	20211222	0.801	0.848	0.75	0.756	1780700	0.756	down	down	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20211222	14.7	14.9046	14.36	14.75	112954	14.75	up	down	incorrect
GRMN.US	Garmin Ltd	20211222	132.1	134.31	132.1	134.1	553500	134.1	up	up	correct
GRNQ.US	Greenpro Capital Corp	20211222	0.65	0.663	0.631	0.647	283200	0.647	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20211222	2.11	2.17	1.96	2.15	468900	2.15	up	up	correct
GROMW.US	Grom Social Enterprises Inc. Warrants	20211222	0.5633	0.5895	0.5633	0.5894	3200	0.5894	up	up	correct
GROW.US	U.S. Global Investors Inc	20211222	4.65	4.83	4.45	4.53	130300	4.53	down	down	correct
GRPH.US	Graphite Bio Inc. Common Stock	20211222	10.92	12.03	10.895	11.7	536300	11.7	up	up	correct
GRPN.US	Groupon Inc	20211222	24.19	26.36	24.19	25.57	1182700	25.57	up	down	incorrect
GRTS.US	Gritstone bio Inc	20211222	12.66	13.02	12.05	12.75	1143200	12.75	up	up	correct
GRTX.US	Galera Therapeutics Inc	20211222	4.582	4.6	4.015	4.2	13137300	4.2	down	down	correct
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20211222	10.81	10.83	10.66	10.78	1614231	10.78	down	up	incorrect
GRVI.US	Grove Inc. Common Stock	20211222	4.21	4.39	4.2	4.37	43100	4.37	up	up	correct
GRVY.US	Gravity Co. Ltd	20211222	70	73	67.13	69.59	38800	69.59	down	up	incorrect
GRWG.US	GrowGeneration Corp	20211222	13.01	13.48	12.8	13.26	1129200	13.26	up	up	correct
GSAQ.US	Global Synergy Acquisition Corp	20211222	9.8	9.87	9.8	9.87	30100	9.87	up	up	correct
GSAQU.US	Global Synergy Acquisition Corp	20211222	10.06	10.06	10.06	10.06	0	10.06
GSAQW.US	Global Synergy Acquisition Corp	20211222	0.58	0.5801	0.58	0.58	2667	0.58
GSBC.US	Great Southern Bancorp Inc	20211222	58.43	59.11	58.38	59.09	38800	58.73	up	up	correct
GSEV.US	Gores Holdings VII Inc	20211222	9.8	9.81	9.78	9.78	10600	9.78	down	up	incorrect
GSEVU.US	Gores Holdings VII Inc	20211222	10	10	10	10	0	10
GSEVW.US	Gores Holdings VII Inc	20211222	1.42	1.44	1.33	1.35	11515	1.35	down	down	correct
GSHD.US	Goosehead Insurance Inc	20211222	130.17	137.37	130.035	136.67	94200	136.67	up	up	correct
GSIT.US	GSI Technology Inc	20211222	4.51	4.71	4.45	4.65	52100	4.65	up	down	incorrect
GSKY.US	GreenSky Inc	20211222	11.29	11.39	11.21	11.32	748900	11.32	up	up	correct
GSM.US	Ferroglobe PLC	20211222	6.2	6.4	6.15	6.34	917800	6.34	up	up	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20211222	1.3	1.31	1.25	1.28	424600	1.28	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20211222	0.0486	0.067	0.0456	0.0575	88206	0.0575	up	up	correct
GSRDX.US	GSRDX	20211222	10.76	10.76	10.76	10.76	0	10.76
GSREX.US	GSREX	20211222	10.74	10.74	10.74	10.74	0	10.74
GSRHX.US	GSRHX	20211222	11.26	11.26	11.26	11.26	0	11.26
GSRJX.US	GSRJX	20211222	10.76	10.76	10.76	10.76	0	10.76
GSRQX.US	GSRQX	20211222	10.93	10.93	10.93	10.93	0	10.93
GT.US	The Goodyear Tire & Rubber Company	20211222	20.18	21.15	19.9	20.77	3132221	20.77	up	up	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20211222	9.98	9.98	9.98	9.98	1550	9.98
GTBP.US	GT Biopharma Inc	20211222	3.71	3.89	3.63	3.72	205200	3.72	up	down	incorrect
GTEC.US	Greenland Technologies Holding Corporation	20211222	7.13	7.21	6.732	6.96	117900	6.96	down	up	incorrect
GTH.US	Genetron Holdings Limited	20211222	6.5	6.775	6.305	6.59	565500	6.59	up	down	incorrect
GTHX.US	G1 Therapeutics Inc	20211222	10.83	11.19	10.69	10.98	587400	10.98	up	up	correct
GTIM.US	Good Times Restaurants Inc	20211222	4.21	4.4	4.21	4.39	11400	4.39	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20211222	93.64	97.82	92.09	93.72	859600	93.72	up	up	correct
GTPA.US	Gores Technology Partners Inc	20211222	9.91	9.91	9.91	9.91	50100	9.91
GTPAU.US	Gores Technology Partners Inc	20211222	10.06	10.06	10.06	10.06	0	10.06
GTPAW.US	Gores Technology Partners Inc	20211222	1.32	1.32	1.31	1.31	1739	1.31	down	down	correct
GTPB.US	Gores Technology Partners II Inc	20211222	9.825	9.825	9.825	9.825	0	9.825
GTPBU.US	Gores Technology Partners II Inc	20211222	10.05	10.05	10.05	10.05	1000	10.05
GTX.US	Garrett Motion Inc	20211222	7.34	7.51	7.34	7.48	192460	7.48	up	up	correct
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20211222	8.1	8.278	8.08	8.08	17500	8.08	down	down	correct
GTYH.US	GTY Technology Holdings Inc	20211222	5.97	6.147	5.83	5.88	41600	5.88	down	down	correct
GURE.US	Gulf Resources Inc	20211222	4.55	4.7	4.55	4.63	2300	4.63	up	up	correct
GVCIU.US	Green Visor Financial Technology Acquisition Corp. I Units	20211222	10.075	10.075	10.075	10.075	596	10.075
GVP.US	GSE Systems Inc	20211222	1.59	1.64	1.59	1.62	27100	1.62	up	up	correct
GWGH.US	GWG Holdings Inc	20211222	8.41	9.53	8.35	9.34	20500	9.34	up	up	correct
GWII.US	Good Works II Acquisition Corp. Common Stock	20211222	9.78	9.79	9.78	9.78	4800	9.78
GWIIW.US	Good Works II Acquisition Corp. Warrant	20211222	0.6	0.6199	0.5852	0.6	44	0.6
GWRS.US	Global Water Resources Inc	20211222	16.11	16.66	15.76	16.63	42466	16.63	up	up	correct
GXII.US	GX Acquisition Corp. II	20211222	9.7	9.7	9.661	9.67	41300	9.67	down	down	correct
GXIIU.US	GX Acquisition Corp. II	20211222	9.86	9.88	9.84	9.84	346500	9.84	down	down	correct
GXIIW.US	GX Acquisition Corp. II	20211222	0.5301	0.6	0.51	0.54	12346	0.54	up	down	incorrect
GYRO.US	Gyrodyne LLC	20211222	10.65	10.65	10.65	10.65	0	10.65
HA.US	Hawaiian Holdings Inc	20211222	19.15	19.43	18.91	19.08	612200	19.08	down	down	correct
HAAC.US	Health Assurance Acquisition Corp	20211222	9.77	9.78	9.77	9.77	97500	9.77
HAACU.US	Health Assurance Acquisition Corp	20211222	9.97	9.98	9.96	9.97	99200	9.97
HAACW.US	Health Assurance Acquisition Corp	20211222	0.84	0.87	0.83	0.85	22700	0.85	up	up	correct
HAFC.US	Hanmi Financial Corporation	20211222	22.33	22.76	22.29	22.69	234500	22.69	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20211222	41.45	41.92	41.41	41.62	624900	41.62	up	down	incorrect
HALL.US	Hallmark Financial Services Inc	20211222	4.02	4.12	4.02	4.09	29800	4.09	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20211222	39.08	40.12	38.57	39.53	782900	39.53	up	up	correct
HAPP.US	Happiness Biotech Group Limited	20211222	0.54	0.568	0.54	0.557	109100	0.557	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20211222	7.435	7.57	7.19	7.55	206500	7.55	up	up	correct
HAS.US	Hasbro Inc	20211222	96.79	97.31	95.94	96.62	752600	96.62	down	down	correct
HAYN.US	Haynes International Inc	20211222	40.73	41.17	39.93	40.59	37000	40.59	down	up	incorrect
HBAN.US	Huntington Bancshares Incorporated	20211222	15.06	15.19	14.93	15.12	5892300	15.12	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20211222	26.198	26.198	26.01	26.14	4100	26.14	down	up	incorrect
HBANP.US	Huntington Bancshares Incorporated	20211222	25.92	26.05	25.68	26.05	22500	26.05	up	up	correct
HBCP.US	Home Bancorp Inc	20211222	41.01	41.96	41.01	41.69	15100	41.69	up	up	correct
HBIO.US	Harvard Bioscience Inc	20211222	6.94	7.15	6.84	7.11	102200	7.11	up	up	correct
HBMD.US	Howard Bancorp Inc	20211222	21.1	21.4	21.1	21.38	11600	21.38	up	up	correct
HBNC.US	Horizon Bancorp Inc	20211222	20.29	20.53	20.2	20.51	67300	20.51	up	down	incorrect
HBP.US	Huttig Building Products Inc	20211222	9.7	10.44	9.55	9.93	483700	9.93	up	up	correct
HBT.US	HBT Financial Inc	20211222	18.12	18.34	18.12	18.34	7000	18.34	up	up	correct
HCAQ.US	HealthCor Catalio Acquisition Corp	20211222	10.6	10.93	10.06	10.92	159904	10.92	up	up	correct
HCAR.US	Healthcare Services Acquisition Corporation	20211222	9.79	9.79	9.74	9.74	13000	9.74	down	up	incorrect
HCARU.US	Healthcare Services Acquisition Corporation	20211222	10.43	10.43	10.43	10.43	0	10.43
HCARW.US	Healthcare Services Acquisition Corporation	20211222	0.52	0.5449	0.52	0.54	9729	0.54	up	down	incorrect
HCAT.US	Health Catalyst Inc	20211222	38.46	38.88	37.3	37.99	298400	37.99	down	down	correct
HCCC.US	Healthcare Capital Corp	20211222	9.88	9.88	9.86	9.86	53400	9.86	down	down	correct
HCCCU.US	Healthcare Capital Corp	20211222	10.09	10.09	10.08	10.08	22900	10.08	down	down	correct
HCCCW.US	Healthcare Capital Corp	20211222	0.49	0.5	0.4801	0.49	50399	0.49
HCCI.US	Heritage	20211222	30.95	31.04	30.4	30.96	30300	30.96	up	up	correct
HCDI.US	Harbor Custom Development Inc	20211222	2.76	2.86	2.723	2.78	103200	2.78	up	up	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20211222	15.57	15.68	15.475	15.65	14000	15.4832	up	up	correct
HCDIW.US	Harbor Custom Development Inc. Warrant	20211222	0.3399	0.4034	0.339	0.35	16332	0.35	up	down	incorrect
HCDIZ.US	Harbor Custom Development Inc. Warrant	20211222	0.79	0.79	0.7602	0.7875	7071	0.7875	down	down	correct
HCIC.US	Hennessy Capital Investment Corp. V	20211222	9.83	9.87	9.83	9.86	24800	9.86	up	up	correct
HCICU.US	Hennessy Capital Investment Corp. V	20211222	10.05	10.06	10.03	10.05	3700	10.05
HCICW.US	Hennessy Capital Investment Corp. V	20211222	0.83	0.85	0.83	0.83	88400	0.83
HCII.US	Hudson Executive Investment Corp. II	20211222	9.75	9.77	9.74	9.77	8200	9.77	up	up	correct
HCIIU.US	Hudson Executive Investment Corp. II	20211222	10	10	10	10	0	10
HCIIW.US	Hudson Executive Investment Corp. II	20211222	0.8	0.8	0.8	0.8	1012	0.8
HCKT.US	The Hackett Group Inc	20211222	19.91	20.46	19.91	20.43	53600	20.43	up	up	correct
HCM.US	HUTCHMED (China) Limited	20211222	34.53	35.3	34.08	35.07	157300	35.07	up	up	correct
HCNE.US	Jaws Hurricane Acquisition Corp. Class A Common Stock	20211222	9.78	9.78	9.78	9.78	0	9.78
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20211222	10	10.02	9.97	10.02	5400	10.02	up	down	incorrect
HCSG.US	Healthcare Services Group Inc	20211222	16.72	17.1	16.51	17.07	608200	17.07	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20211222	1.65	1.77	1.65	1.7	200800	1.7	up	up	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20211222	9.65	9.65	9.65	9.65	32300	9.65
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20211222	9.92	9.92	9.92	9.92	0	9.92
HCWB.US	HCW Biologics Inc. Common Stock	20211222	2.44	2.55	2.4	2.48	81000	2.48	up	up	correct
HDSN.US	Hudson Technologies Inc	20211222	3.97	4.09	3.95	4.09	65400	4.09	up	down	incorrect
HEAR.US	Turtle Beach Corporation	20211222	25.61	28.48	24.87	25.02	1216400	25.02	down	down	correct
HEES.US	H&E Equipment Services Inc	20211222	43.49	44.24	43.17	43.84	80100	43.84	up	down	incorrect
HELE.US	Helen of Troy Limited	20211222	241.98	245.03	239.99	244.08	106300	244.08	up	down	incorrect
HEPA.US	Hepion Pharmaceuticals Inc	20211222	1.24	1.39	1.23	1.34	1698100	1.34	up	up	correct
HEPS.US	D	20211222	1.91	2.01	1.9	1.95	2510600	1.95	up	up	correct
HERA.US	FTAC Hera Acquisition Corp	20211222	9.735	9.75	9.73	9.74	26700	9.74	up	up	correct
HERAU.US	FTAC Hera Acquisition Corp	20211222	9.96	9.99	9.945	9.99	40600	9.99	up	down	incorrect
HERAW.US	FTAC Hera Acquisition Corp	20211222	0.8901	0.9199	0.8901	0.9	2009	0.9	up	up	correct
HEXO.US	HEXO Corp. Common Shares	20211222	0.82	0.824	0.791	0.795	5484600	0.795	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20211222	20.38	20.38	20.38	20.38	0	20.38
HFFG.US	HF Foods Group Inc	20211222	7.92	8.1	7.86	8.1	54700	8.1	up	down	incorrect
HFWA.US	Heritage Financial Corporation	20211222	23.44	23.74	23.36	23.71	105500	23.71	up	up	correct
HGBL.US	Heritage Global Inc	20211222	1.51	1.51	1.45	1.48	38300	1.48	down	down	correct
HGEN.US	Humanigen Inc	20211222	3.74	3.91	3.64	3.78	2183900	3.78	up	down	incorrect
HGSH.US	China HGS Real Estate Inc	20211222	2.35	2.39	2.32	2.38	26500	2.38	up	down	incorrect
HHGC.US	HHG Capital Corporation Ordinary Shares	20211222	9.88	9.88	9.87	9.87	58700	9.87	down	down	correct
HHGCU.US	HHG Capital Corp Unit	20211222	10.54	10.54	10.54	10.54	0	10.54
HHR.US	HeadHunter Group PLC	20211222	52.29	52.92	51.515	52.04	70000	52.04	down	up	incorrect
HIBB.US	Hibbett Inc	20211222	70	70.65	68.18	69.39	362700	69.39	down	down	correct
HIFS.US	Hingham Institution for Savings	20211222	393.24	393.24	393.24	393.24	900	393.24
HIHO.US	Highway Holdings Limited	20211222	4.04	4.1	4.04	4.06	1200	4.06	up	up	correct
HIII.US	Hudson Executive Investment Corp. III	20211222	9.7	9.75	9.7	9.7	30000	9.7
HIIIU.US	Hudson Executive Investment Corp. III	20211222	9.83	9.83	9.83	9.83	1500	9.83
HIIIW.US	Hudson Executive Investment Corp. III	20211222	0.767	0.767	0.71	0.71	3224	0.71	down	down	correct
HIMX.US	Himax Technologies Inc	20211222	11.9	12.58	11.79	12.53	3835200	12.53	up	up	correct
HITI.US	High Tide Inc. Common Shares	20211222	4.64	4.86	4.57	4.62	117900	4.62	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20211222	2.83	2.91	2.77	2.85	6999800	2.85	up	up	correct
HLAH.US	Hamilton Lane Alliance Holdings I Inc	20211222	9.73	9.76	9.73	9.75	116000	9.75	up	down	incorrect
HLAHU.US	Hamilton Lane Alliance Holdings I Inc	20211222	9.93	9.95	9.93	9.94	295500	9.94	up	up	correct
HLAHW.US	Hamilton Lane Alliance Holdings I Inc	20211222	0.6	0.6999	0.6	0.64	23908	0.64	up	up	correct
HLBZ.US	Helbiz Inc	20211222	6.22	6.76	6.07	6.66	152700	6.66	up	up	correct
HLBZW.US	Helbiz Inc	20211222	0.4809	0.4988	0.4384	0.4988	27361	0.4988	up	up	correct
HLG.US	Hailiang Education Group Inc	20211222	11.062	11.587	11.03	11.447	1700	11.447	up	down	incorrect
HLIT.US	Harmonic Inc	20211222	11.11	11.45	11.03	11.45	626400	11.45	up	up	correct
HLMN.US	Hillman Solutions Corp	20211222	9.85	10.06	9.85	9.95	389700	9.95	up	up	correct
HLMNW.US	HLMNW	20211222	2.58	2.67	2.47	2.59	19441	2.59	up	down	incorrect
HLNE.US	Hamilton Lane Incorporated	20211222	96.74	101.09	96.74	100.92	198600	100.92	up	up	correct
HLTH.US	Cue Health Inc. Common Stock	20211222	12.11	13	11.6	12.96	586400	12.96	up	up	correct
HLXA.US	Helix Acquisition Corp	20211222	9.89	9.89	9.89	9.89	0	9.89
HMCO.US	HumanCo Acquisition Corp	20211222	9.75	9.79	9.75	9.77	2100	9.77	up	up	correct
HMCOU.US	HumanCo Acquisition Corp	20211222	10.18	10.18	10.18	10.18	0	10.18
HMCOW.US	Humanco Acquisition Corp	20211222	0.99	0.99	0.99	0.99	200	0.99
HMHC.US	Houghton Mifflin Harcourt Company	20211222	15.9	16.3	15.7	16.23	1090100	16.23	up	up	correct
HMNF.US	HMN Financial Inc	20211222	24.31	24.44	24.21	24.44	600	24.44	up	up	correct
HMPT.US	Home Point Capital Inc	20211222	4.49	4.62	4.41	4.5	64936	4.5	up	up	correct
HMST.US	HomeStreet Inc	20211222	50.09	50.94	49.74	50.88	73100	50.88	up	up	correct
HMTV.US	Hemisphere Media Group Inc	20211222	7.52	7.74	7.45	7.71	42700	7.71	up	up	correct
HNNA.US	Hennessy Advisors Inc	20211222	10.79	11	10.79	11	10000	11	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20211222	25.7	25.7	25.7	25.7	1800	25.7
HNRG.US	Hallador Energy Company	20211222	2.33	2.39	2.27	2.36	126639	2.36	up	up	correct
HNST.US	The Honest Company Inc	20211222	8.04	8.15	7.95	8.11	1303400	8.11	up	down	incorrect
HOFT.US	Hooker Furniture Corporation	20211222	22.32	22.75	21.79	22.45	65100	22.45	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20211222	1.75	1.83	1.68	1.74	1198900	1.74	down	up	incorrect
HOFVW.US	Hall of Fame Village LLC	20211222	0.34	0.36	0.3	0.3302	10724	0.3302	down	up	incorrect
HOLI.US	Hollysys Automation Technologies Ltd	20211222	12.56	13.6	12.56	12.81	452600	12.81	up	up	correct
HOLX.US	Hologic Inc	20211222	76.44	77.38	76.11	77.22	1196400	77.22	up	up	correct
HON.US	Honeywell International Inc	20211222	201.22	202	200.08	201.84	3111100	201.84	up	up	correct
HONE.US	HarborOne Bancorp Inc	20211222	14.71	14.88	14.635	14.87	128000	14.87	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20211222	18.64	18.88	18.04	18.38	16627800	18.38	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20211222	2.41	2.49	2.393	2.45	334700	2.45	up	up	correct
HOPE.US	Hope Bancorp Inc	20211222	14.55	14.55	14.19	14.41	542800	14.41	down	up	incorrect
HORIU.US	Emerging Markets Horizon Corp.	20211222	10.05	10.05	10.05	10.05	1000	10.05
HOTH.US	Hoth Therapeutics Inc	20211222	0.736	0.76	0.723	0.75	169500	0.75	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20211222	11.42	11.97	10.69	11.75	78800	11.75	up	up	correct
HPK.US	HighPeak Energy Inc	20211222	14.85	15.06	14.63	14.98	36200	14.98	up	up	correct
HPKEW.US	HighPeak Energy Inc	20211222	4.73	4.73	4.73	4.73	0	4.73
HPLT.US	Home Plate Acquisition Corporation Class A Common Stock	20211222	9.73	9.73	9.71	9.71	200	9.71	down	down	correct
HPLTU.US	Home Plate Acquisition Corp	20211222	10.07	10.07	10.07	10.07	0	10.07
HQI.US	HireQuest Inc	20211222	20.08	20.35	19.8	20.05	7200	20.05	down	down	correct
HQY.US	HealthEquity Inc	20211222	43.8	44.63	43.21	44.02	1282700	44.02	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20211222	41.44	43.77	41.33	42.64	353100	42.64	up	up	correct
HROW.US	Harrow Health Inc	20211222	8.97	9.44	8.94	9.22	65300	9.22	up	up	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20211222	26.61	26.8	26.61	26.8	2200	26.8	up	up	correct
HRTX.US	Heron Therapeutics Inc	20211222	9.56	9.89	9.33	9.81	1105473	9.81	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20211222	15.7	15.84	15.62	15.67	92800	15.67	down	down	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20211222	9.825	9.84	9.81	9.81	48800	9.81	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20211222	5.84	5.96	5.77	5.77	18000	5.77	down	up	incorrect
HSIC.US	Henry Schein Inc	20211222	73.08	74.51	72.98	74.33	407300	74.33	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20211222	43.04	43.87	42.45	43.59	80300	43.59	up	down	incorrect
HSKA.US	Heska Corporation	20211222	171.12	174.81	169.2	171.86	34100	171.86	up	up	correct
HSON.US	Hudson Global Inc	20211222	24.7	25.4	24.13	25.4	10000	25.4	up	up	correct
HSQBX.US	HSQBX	20211222	24.91	24.91	24.91	24.91	0	24.91
HSQIX.US	Henderson International Select Equity I	20211222	24.91	24.91	24.91	24.91	0	24.91
HST.US	Host Hotels & Resorts Inc	20211222	16.82	17.38	16.67	17.21	7632800	17.21	up	up	correct
HSTM.US	HealthStream Inc	20211222	25.87	26.06	25.74	26	69900	26	up	up	correct
HSTO.US	Histogen Inc	20211222	0.38	0.38	0.36	0.37	803200	0.37	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20211222	29.96	30.4	29.52	30.4	31200	30.4	up	up	correct
HTBK.US	Heritage Commerce Corp	20211222	11.4	11.65	11.21	11.54	107300	11.54	up	up	correct
HTBX.US	Heat Biologics Inc	20211222	3.9	3.93	3.79	3.82	183100	3.82	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20211222	3.56	3.73	3.45	3.7	38100	3.7	up	up	correct
HTHT.US	Huazhu Group Limited	20211222	36.08	36.86	35.92	36.39	527900	36.39	up	up	correct
HTIA.US	Healthcare Trust Inc	20211222	25.3	25.4	25.2	25.2	3100	25.2	down	up	incorrect
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20211222	25.01	25.01	24.99	25.009	5700	25.009	down	down	correct
HTLD.US	Heartland Express Inc	20211222	16.37	16.51	16.05	16.5	186800	16.5	up	up	correct
HTLF.US	Heartland Financial USA Inc	20211222	49.6	50.1	49.08	50.1	117800	50.1	up	up	correct
HTLFP.US	Heartland Financial USA Inc	20211222	28	28.54	28	28.25	7400	27.8073	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20211222	7.99	8.27	7.99	8.16	50706	8.16	up	down	incorrect
HTOOW.US	Fusion Fuel Green PLC	20211222	1.8	2	1.8	2	17300	2	up	up	correct
HUBG.US	Hub Group Inc	20211222	79.91	80.49	78.92	80.26	122500	80.26	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20211222	32.46	35.42	22.19	34.61	677900	34.61	up	up	correct
HUGE.US	FSD Pharma Inc	20211222	1.05	1.07	1.03	1.06	122200	1.06	up	up	correct
HUIZ.US	Huize Holding Limited	20211222	1.41	1.48	1.4	1.445	155700	1.445	up	up	correct
HUMA.US	Humacyte Inc	20211222	7.91	8.38	7.75	7.87	624900	7.87	down	down	correct
HUMAW.US	Humacyte Inc	20211222	2.47	2.667	2.35	2.35	61427	2.35	down	up	incorrect
HURC.US	Hurco Companies Inc	20211222	29.77	29.77	28.61	29.71	7082	29.5716	down	down	correct
HURN.US	Huron Consulting Group Inc	20211222	48.55	49.26	48.27	49.24	72900	49.24	up	up	correct
HUSN.US	Hudson Capital Inc	20211222	2.71	2.76	2.664	2.72	13200	2.72	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20211222	8.095	8.29	7.93	8.14	5438500	8.14	up	up	correct
HVBC.US	HV Bancorp Inc	20211222	21.58	21.58	21.58	21.58	0	21.58
HWBK.US	Hawthorn Bancshares Inc	20211222	24.8	25	24.76	24.76	6400	24.76	down	down	correct
HWC.US	Hancock Whitney Corporation	20211222	47.88	48.39	47.5	48.28	257400	48.28	up	up	correct
HWCPZ.US	HWCPZ	20211222	27.7	27.8	27.649	27.8	4600	27.8	up	up	correct
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20211222	9.69	9.69	9.68	9.68	7200	9.68	down	up	incorrect
HWELU.US	Healthwell Acquisition Corp. I Unit	20211222	10.01	10.01	10.01	10.01	0	10.01
HWKN.US	Hawkins Inc	20211222	37.97	38.96	37.97	38.73	26500	38.73	up	up	correct
HWKZ.US	UN	20211222	9.85	9.97	9.85	9.97	400	9.97	up	up	correct
HX.US	Xiaobai Maimai Inc	20211222	2.11	2.19	2.04	2.06	67658	2.06	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20211222	9.85	9.85	9.81	9.81	300	9.81	down	up	incorrect
HYACU.US	Haymaker Acquisition Corp. III	20211222	9.89	9.89	9.89	9.89	0	9.89
HYACW.US	Haymaker Acquisition Corp. III	20211222	0.7	0.7	0.69	0.69	20900	0.69	down	up	incorrect
HYFM.US	Hydrofarm Holdings Group Inc	20211222	27.02	27.48	26.175	27.43	259900	27.43	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20211222	0.731	0.739	0.714	0.716	192000	0.716	down	up	incorrect
HYMCL.US	Hycroft Mining Holding Corporation	20211222	0.12	0.135	0.099	0.099	124500	0.099	down	down	correct
HYMCW.US	Hycroft Mining Holding Corporation	20211222	0.089	0.089	0.08	0.08	156448	0.08	down	down	correct
HYMCZ.US	Hycroft Mining Holding Corporation	20211222	0.2125	0.22	0.2051	0.2052	10972	0.2052	down	down	correct
HYRE.US	HyreCar Inc	20211222	4.78	4.84	4.71	4.79	171000	4.79	up	up	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20211222	6.24	6.345	6.149	6.23	1210600	6.23	down	down	correct
HYZNW.US	HYZON Motors Inc	20211222	1.89	1.89	1.74	1.8	36826	1.8	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20211222	106.02	108.17	105.07	107.34	629000	107.34	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20211222	66.67	68.2	66.16	68.16	291700	68.16	up	down	incorrect
IAS.US	Integral Ad Science Holding Corp. Common Stock	20211222	21.69	22.025	20.86	21.62	635300	21.62	down	down	correct
IBCP.US	Independent Bank Corporation	20211222	23.02	23.18	22.87	23.17	47100	23.17	up	up	correct
IBEX.US	IBEX Limited	20211222	13.23	13.79	12.7	13.11	75500	13.11	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20211222	77.18	78.82	76.18	78.76	476300	78.76	up	up	correct
IBOC.US	International Bancshares Corporation	20211222	41.29	41.31	40.07	41.31	110100	41.31	up	up	correct
IBRX.US	ImmunityBio Inc	20211222	6.15	6.705	5.96	6.57	1219400	6.57	up	down	incorrect
IBTX.US	Independent Bank Group Inc	20211222	70.49	71.11	70.13	71.06	103600	71.06	up	up	correct
ICAD.US	iCAD Inc	20211222	6.96	7.1	6.85	6.87	133400	6.87	down	down	correct
ICCC.US	ImmuCell Corporation	20211222	8.47	8.81	8.42	8.75	14100	8.75	up	up	correct
ICCH.US	ICC Holdings Inc	20211222	17.39	17.39	17.39	17.39	500	17.39
ICCM.US	Icecure Medical	20211222	2.8	2.93	2.68	2.84	80300	2.84	up	up	correct
ICFI.US	ICF International Inc	20211222	99.03	101.72	99.03	100.95	60400	100.95	up	down	incorrect
ICHR.US	Ichor Holdings Ltd	20211222	43.2	44.33	42.8	44.29	89400	44.29	up	down	incorrect
ICLK.US	iClick Interactive Asia Group Limited	20211222	4.94	5.05	4.802	4.89	331100	4.89	down	down	correct
ICLR.US	ICON Public Limited Company	20211222	288.06	307.8	286.85	307.43	799100	307.43	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20211222	5.01	5.08	4.82	4.9	58200	4.9	down	down	correct
ICNC.US	UN	20211222	10.2625	10.2625	10.18	10.18	3954	10.18	down	down	correct
ICPT.US	Intercept Pharmaceuticals Inc	20211222	16.62	17.38	16.41	17.2	454000	17.2	up	up	correct
ICUI.US	ICU Medical Inc	20211222	232.7	235.84	231.24	235.69	100000	235.69	up	up	correct
ICVX.US	Icosavax Inc. Common Stock	20211222	22.52	23.39	21.99	22.49	78900	22.49	down	up	incorrect
IDBA.US	IDEX Biometrics ASA	20211222	29	29	29	29	0	29
IDCC.US	InterDigital Inc	20211222	71.92	72.48	71.28	72.44	121500	72.44	up	up	correct
IDEX.US	Ideanomics Inc	20211222	1.36	1.4	1.34	1.36	6124992	1.36
IDN.US	Intellicheck Inc	20211222	5.46	5.46	5.13	5.31	86983	5.31	down	down	correct
IDRA.US	Idera Pharmaceuticals Inc	20211222	0.6	0.62	0.59	0.61	355700	0.61	up	down	incorrect
IDXX.US	IDEXX Laboratories Inc	20211222	624.06	641.05	624.06	640.03	339100	640.03	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20211222	22.74	23.57	22.23	23.29	301500	23.29	up	up	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20211222	9.165	9.44	9.1	9.15	396900	9.15	down	down	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20211222	1.3067	1.32	1.27	1.32	27245	1.32	up	up	correct
IEP.US	Icahn Enterprises L.P	20211222	49.9	50.19	49.58	49.96	599500	49.96	up	up	correct
IESC.US	IES Holdings Inc	20211222	49.18	50.45	49.18	50.45	19500	50.45	up	up	correct
IFBD.US	Infobird Co. Ltd	20211222	1.13	1.21	1.13	1.16	138800	1.16	up	up	correct
IFMK.US	iFresh Inc	20211222	0.02	0.02	0.02	0.02	0	0.02
IFRX.US	InflaRx N.V	20211222	4.51	4.58	4.39	4.56	103700	4.56	up	up	correct
IGAC.US	IG Acquisition Corp	20211222	9.82	9.82	9.79	9.82	53225	9.82
IGACU.US	IG Acquisition Corp	20211222	10.2	10.2	10.18	10.18	5400	10.18	down	down	correct
IGACW.US	IG Acquisition Corp	20211222	0.7926	0.82	0.79	0.8	15127	0.8	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20211222	7.93	7.93	7.79	7.81	25600	7.81	down	down	correct
IGMS.US	IGM Biosciences Inc	20211222	28.33	28.45	26.92	28.27	369100	28.27	down	down	correct
IGNY.US	Ignyte Acquisition Corp	20211222	9.77	9.77	9.76	9.76	4500	9.76	down	down	correct
IGNYU.US	Ignyte Acquisition Corp	20211222	10.07	10.07	10.07	10.07	0	10.07
IHRT.US	iHeartMedia Inc	20211222	20.24	20.97	20.13	20.71	544100	20.71	up	up	correct
III.US	Information Services Group Inc	20211222	7.45	7.62	7.45	7.52	161422	7.52	up	up	correct
IIII.US	INSU Acquisition Corp. III	20211222	9.775	9.775	9.775	9.775	300	9.775
IIIIU.US	INSU Acquisition Corp. III	20211222	10	10	10	10	0	10
IIIIW.US	INSU Acquisition Corp. III	20211222	0.6	0.6	0.6	0.6	1900	0.6
IIIV.US	i3 Verticals Inc	20211222	22.4	23.14	21.84	22.86	165500	22.86	up	up	correct
IIN.US	IntriCon Corporation	20211222	14.81	15.43	14.53	15	39700	15	up	down	incorrect
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20211222	3.38	4.44	3.271	4.18	7535600	4.18	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20211222	0.801	1.03	0.8	0.9	199600	0.9	up	up	correct
IIVI.US	II	20211222	68.39	68.64	67.41	67.79	826200	67.79	down	down	correct
IIVIP.US	II	20211222	281.01	281.01	281.01	281.01	800	281.01
IKNA.US	Ikena Oncology Inc	20211222	14.92	15.15	14.38	15.04	157400	15.04	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20211222	1.6	1.63	1.57	1.6	381900	1.6
ILMN.US	Illumina Inc	20211222	380.29	383.68	374.6	378.8	523700	378.8	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20211222	23.63	24.01	23.53	23.95	272700	23.95	up	up	correct
IMAB.US	I	20211222	46.97	48	45.04	45.87	550100	45.87	down	down	correct
IMAC.US	IMAC Holdings Inc	20211222	1.17	1.23	1.16	1.19	32500	1.19	up	down	incorrect
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20211222	9.8	9.83	9.8	9.82	16000	9.82	up	up	correct
IMAQR.US	International Media Acquisition Corp. Rights	20211222	0.2006	0.2006	0.16	0.18	0	0.18	down	down	correct
IMAQU.US	International Media Acquisition Corp. Unit	20211222	10.9999	10.9999	10.9999	10.9999	0	10.9999
IMAQW.US	International Media Acquisition Corp. Warrants	20211222	0.3445	0.3547	0.3445	0.3499	14761	0.3499	up	up	correct
IMBI.US	iMedia Brands Inc	20211222	5.53	5.53	5.14	5.25	90800	5.25	down	up	incorrect
IMBIL.US	iMedia Brands Inc. 8.5% Senior Notes Due 2026	20211222	22.75	23.15	22.51	22.75	22000	22.75
IMCC.US	IM Cannabis Corp	20211222	3.32	3.53	3.25	3.44	291800	3.44	up	up	correct
IMCR.US	Immunocore Holdings plc	20211222	34.29	34.98	33.97	34.4	27300	34.4	up	up	correct
IMGN.US	ImmunoGen Inc	20211222	6.95	7.32	6.84	7.3	2490400	7.3	up	up	correct
IMGO.US	Imago BioSciences Inc. Common stock	20211222	23.01	24.33	20.66	21.61	382400	21.61	down	up	incorrect
IMKTA.US	Ingles Markets Incorporated	20211222	86.3	87.45	84.87	87.41	91100	87.41	up	up	correct
IMMP.US	Immutep Limited	20211222	3.39	3.46	3.31	3.4	175700	3.4	up	up	correct
IMMR.US	Immersion Corporation	20211222	5.85	6.03	5.76	6.02	1169400	6.02	up	up	correct
IMNM.US	Immunome Inc	20211222	15.57	16.13	15	15.78	50700	15.78	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20211222	34.27	34.82	34.17	34.68	20800	34.68	up	up	correct
IMPL.US	Impel NeuroPharma Inc	20211222	9.64	9.945	9.21	9.81	102300	9.81	up	up	correct
IMRA.US	IMARA Inc	20211222	2.26	2.397	2.26	2.36	124800	2.36	up	up	correct
IMRN.US	Immuron Limited	20211222	2.831	2.99	2.817	2.915	15500	2.915	up	up	correct
IMRX.US	Immuneering Corporation	20211222	21.75	23.67	21.75	23.03	42200	23.03	up	down	incorrect
IMTE.US	Integrated Media Technology Limited	20211222	4.53	4.53	4.3	4.38	13300	4.38	down	down	correct
IMTX.US	Immatics N.V	20211222	12.84	13.19	12.62	12.93	95600	12.93	up	up	correct
IMTXW.US	immatics biotechnologies GmbH	20211222	4.2	4.2	4.2	4.2	1010	4.2
IMUX.US	Immunic Inc	20211222	9.86	9.98	9.52	9.85	82900	9.85	down	down	correct
IMV.US	IMV Inc	20211222	1.41	1.44	1.32	1.32	218000	1.32	down	down	correct
IMVT.US	Immunovant Inc	20211222	7.53	7.85	7.51	7.79	461800	7.79	up	down	incorrect
IMXI.US	International Money Express Inc	20211222	15.68	15.882	15.54	15.79	81800	15.79	up	down	incorrect
INAB.US	IN8bio Inc. Common Stock	20211222	6.117	6.672	5.87	6.35	61000	6.35	up	up	correct
INBK.US	First Internet Bancorp	20211222	44.17	44.62	44.07	44.61	13429	44.5534	up	up	correct
INBKZ.US	INBKZ	20211222	26.41	26.41	26.41	26.41	0	26.41
INBX.US	Inhibrx Inc	20211222	42.03	45.04	41.93	44.5	173000	44.5	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20211222	7	7.08	6.87	7.06	52000	7.06	up	up	correct
INCY.US	Incyte Corporation	20211222	73.69	73.73	72.85	73.37	1407100	73.37	down	down	correct
INDB.US	Independent Bank Corp	20211222	79.27	80.17	78.88	80.05	162600	79.57	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20211222	11.14	11.36	10.93	11.22	1263300	11.22	up	up	correct
INDIW.US	indie Semiconductor Inc. Warrant	20211222	3.4	3.4099	3.25	3.3	116944	3.3	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20211222	5.98	6.09	5.79	5.95	42300	5.95	down	down	correct
INDT.US	INDUS Realty Trust Inc	20211222	76.43	78.05	75.62	78.05	33400	77.8924	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20211222	2.7	2.72	2.52	2.55	977400	2.55	down	down	correct
INFN.US	Infinera Corporation	20211222	9.28	9.45	9.23	9.43	1121200	9.43	up	up	correct
INGN.US	Inogen Inc	20211222	32.25	32.69	31.837	32.69	84000	32.69	up	up	correct
INKA.US	KludeIn I Acquisition Corp	20211222	9.845	9.85	9.84	9.84	10600	9.84	down	down	correct
INKAU.US	KludeIn I Acquisition Corp	20211222	10.15	10.15	10.15	10.15	0	10.15
INKAW.US	Kludein I Acquisition Corp	20211222	0.6999	0.7	0.6202	0.6202	2350	0.6202	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20211222	4.38	4.55	4.04	4.12	90200	4.12	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20211222	1.46	1.5	1.43	1.48	75600	1.48	up	up	correct
INMB.US	INmune Bio Inc	20211222	10.45	10.6	9.97	10.2	311100	10.2	down	down	correct
INMD.US	InMode Ltd	20211222	70	71.81	68.51	71.39	901700	71.39	up	up	correct
INN.US	PF	20211222	24.24	24.24	23.71	24.23	4493	24.23	down	up	incorrect
INNV.US	InnovAge Holding Corp	20211222	8.29	8.345	8.2	8.25	546900	8.25	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20211222	6.01	6.17	5.94	5.99	4365800	5.99	down	down	correct
INOD.US	Innodata Inc	20211222	5.83	6.03	5.5	5.63	125400	5.63	down	down	correct
INPX.US	Inpixon	20211222	0.66	0.7	0.66	0.666	921300	0.666	up	up	correct
INSE.US	Inspired Entertainment Inc	20211222	11.56	11.72	11.4	11.53	330700	11.53	down	down	correct
INSG.US	Inseego Corp	20211222	6.11	6.17	5.98	6.14	1453700	6.14	up	up	correct
INSM.US	Insmed Incorporated	20211222	28.18	28.71	27.85	28.42	628400	28.42	up	up	correct
INTA.US	Intapp Inc. Common Stock	20211222	24.75	25.87	22.72	25	400400	25	up	down	incorrect
INTC.US	Intel Corporation	20211222	50.64	51.02	50.21	50.97	23307900	50.97	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20211222	10.03	10.04	10.03	10.04	7348	10.04	up	up	correct
INTG.US	The InterGroup Corporation	20211222	48.46	48.5	48.46	48.5	800	48.5	up	up	correct
INTU.US	Intuit Inc	20211222	620.96	632.42	616.72	631.66	1014600	631.66	up	down	incorrect
INTZ.US	Intrusion Inc	20211222	3.9	4.09	3.9	4.01	94200	4.01	up	up	correct
INVA.US	Innoviva Inc	20211222	16.94	17.46	16.85	17.44	271000	17.44	up	up	correct
INVE.US	Identiv Inc	20211222	23.13	23.54	22.96	23.42	44300	23.42	up	up	correct
INVO.US	INVO Bioscience Inc	20211222	3.85	3.89	3.63	3.66	121000	3.66	down	up	incorrect
INVZ.US	Innoviz Technologies Ltd	20211222	5.85	6.105	5.79	6.04	935900	6.04	up	up	correct
INVZW.US	Innoviz Technologies Ltd	20211222	1.6877	1.9	1.6877	1.87	41986	1.87	up	up	correct
INZY.US	Inozyme Pharma Inc	20211222	6.78	6.84	6.41	6.71	38800	6.71	down	down	correct
IOACU.US	Innovative International Acquisition Corp. Unit	20211222	10.035	10.04	10.035	10.04	2152	10.04	up	up	correct
IOBT.US	IO Biotech Inc. Common Stock	20211222	8.26	8.4	8	8.09	35300	8.09	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20211222	5.18	5.18	5.18	5.18	0	5.18
IONS.US	Ionis Pharmaceuticals Inc	20211222	32.63	32.85	32.02	32.33	747800	32.33	down	down	correct
IOSP.US	Innospec Inc	20211222	88.54	89.11	87	88.75	56900	88.75	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20211222	19.23	19.9	18.91	19.83	1623700	19.83	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20211222	5.6	5.91	5.41	5.49	75700	5.49	down	up	incorrect
IPAR.US	Inter Parfums Inc	20211222	98.48	101.12	96.75	101.12	153800	101.12	up	up	correct
IPAX.US	Inflection Point Acquisition Corp. Class A Ordinary Share	20211222	9.67	9.68	9.66	9.66	17900	9.66	down	down	correct
IPAXU.US	Inflection Point Acquisition Corp. Units	20211222	9.9	9.99	9.9	9.96	1700	9.96	up	up	correct
IPDN.US	Professional Diversity Network Inc	20211222	1.03	1.08	1.02	1.07	37379	1.07	up	up	correct
IPGP.US	IPG Photonics Corporation	20211222	166.95	168.7	166.25	167.41	120200	167.41	up	down	incorrect
IPHA.US	Innate Pharma S.A	20211222	5.19	5.19	4.95	5.02	55878	5.02	down	down	correct
IPLDP.US	Interstate Power and Light Company	20211222	24.99	24.99	24.99	24.99	0	24.99
IPOF.US	WT	20211222	1.9799	2.1	1.86	1.88	149150	1.88	down	up	incorrect
IPSC.US	Century Therapeutics Inc.	20211222	16.45	17.68	15.97	17.24	82400	17.24	up	up	correct
IPVI.US	InterPrivate IV InfraTech Partners Inc	20211222	9.7	9.73	9.69	9.73	10500	9.73	up	down	incorrect
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20211222	9.84	9.84	9.84	9.84	0	9.84
IPVIW.US	InterPrivate IV InfraTech Partners Inc	20211222	0.7	0.73	0.7	0.71	13100	0.71	up	up	correct
IPW.US	iPower Inc.	20211222	2.33	2.404	2.28	2.37	75100	2.37	up	down	incorrect
IPWR.US	Ideal Power Inc	20211222	9.85	10.4	9.495	10.23	62000	10.23	up	down	incorrect
IQ.US	iQIYI Inc	20211222	4.94	5.11	4.865	5.01	7049800	5.01	up	down	incorrect
IQMDU.US	Intelligent Medicine Acquisition Corp. Unit	20211222	10.2	10.2	10.13	10.13	18556	10.13	down	down	correct
IRBT.US	iRobot Corporation	20211222	68	68.29	66.66	67.61	341900	67.61	down	up	incorrect
IRCP.US	IRSA Propiedades Comerciales S.A	20211222	2.16	2.3	2.16	2.26	192500	2.26	up	up	correct
IRDM.US	Iridium Communications Inc	20211222	42.15	42.94	41.71	42.62	605700	42.62	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20211222	18	18.5	16.75	16.96	175600	16.96	down	up	incorrect
IRIX.US	IRIDEX Corporation	20211222	5.52	5.92	5.52	5.86	51200	5.86	up	up	correct
IRMD.US	IRadimed Corporation	20211222	44.675	45.54	44.675	45.53	44400	45.53	up	up	correct
IROQ.US	IF Bancorp Inc	20211222	26.95	26.95	25.3	25.65	5300	25.65	down	down	correct
IRTC.US	iRhythm Technologies Inc	20211222	115.5	119.93	114.18	119.48	288400	119.48	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20211222	11.38	11.67	11.28	11.63	1284300	11.63	up	up	correct
ISAA.US	Iron Spark I Inc. Class A Common Stock	20211222	10.03	10.03	10.01	10.01	41100	10.01	down	up	incorrect
ISBC.US	Investors Bancorp Inc	20211222	14.51	14.76	14.41	14.64	1233000	14.64	up	up	correct
ISEE.US	IVERIC bio Inc	20211222	16	16.598	15.72	16.49	860700	16.49	up	up	correct
ISIG.US	Insignia Systems Inc	20211222	12.11	13.11	11.53	11.98	1660600	11.98	down	down	correct
ISLE.US	Isleworth Healthcare Acquisition Corp	20211222	9.83	9.84	9.82	9.83	16300	9.83
ISLEW.US	Isleworth Healthcare Acquisition Corp	20211222	0.5146	0.5146	0.5146	0.5146	1190	0.5146
ISO.US	IsoPlexis Corp	20211222	6.75	8.43	6.63	8.16	872700	8.16	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20211222	12.69	14.67	11.74	12.35	3258900	12.35	down	down	correct
ISRG.US	Intuitive Surgical Inc	20211222	346.96	362.54	346.83	362.21	1410400	362.21	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20211222	6.58	6.58	6.35	6.4	8300	6.4	down	down	correct
ISTR.US	Investar Holding Corporation	20211222	17.567	17.78	17.41	17.41	22027	17.3341	down	down	correct
ISUN.US	iSun Inc	20211222	6.93	6.93	6.72	6.85	55345	6.85	down	down	correct
ITCI.US	Intra	20211222	48.08	51	47.64	49.71	1806000	49.71	up	up	correct
ITHX.US	ITHAX Acquisition Corp	20211222	9.81	9.85	9.79	9.8	182700	9.8	down	down	correct
ITHXU.US	ITHAX Acquisition Corp	20211222	10.06	10.06	10.01	10.06	232100	10.06
ITHXW.US	ITHAX Acquisition Corp	20211222	0.5699	0.5699	0.5083	0.53	134746	0.53	down	down	correct
ITI.US	Iteris Inc	20211222	4.13	4.4	4.13	4.31	290800	4.31	up	up	correct
ITIC.US	Investors Title Company	20211222	194	194	190	190.38	4100	190.38	down	down	correct
ITOS.US	iTeos Therapeutics Inc	20211222	44.73	46.22	43.935	46.01	264800	46.01	up	up	correct
ITQ.US	Itiquira Acquisition Corp	20211222	9.71	9.71	9.71	9.71	8900	9.71
ITQRU.US	Itiquira Acquisition Corp	20211222	9.929	9.929	9.929	9.929	1500	9.929
ITRI.US	Itron Inc	20211222	64.66	66.1	63.76	65.91	317400	65.91	up	up	correct
ITRM.US	Iterum Therapeutics plc	20211222	0.47	0.475	0.457	0.461	1482500	0.461	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20211222	25.86	26.13	25.52	26.05	83200	26.05	up	up	correct
IVA.US	Inventiva S.A	20211222	13.753	13.77	13.753	13.76	2400	13.76	up	up	correct
IVAC.US	Intevac Inc	20211222	4.5	4.61	4.32	4.45	37000	4.45	down	down	correct
IXAQU.US	IX Acquisition Corp. Unit	20211222	9.913	9.99	9.913	9.99	2700	9.99	up	up	correct
IZEA.US	IZEA Worldwide Inc	20211222	1.4	1.495	1.39	1.43	710600	1.43	up	up	correct
JACK.US	Jack in the Box Inc	20211222	83.02	84.68	82.5	84.68	280600	84.68	up	up	correct
JAGX.US	Jaguar Health Inc	20211222	1.28	1.33	1.16	1.18	7525300	1.18	down	down	correct
JAKK.US	JAKKS Pacific Inc	20211222	10.54	10.67	10.04	10.21	112000	10.21	down	down	correct
JAMF.US	Jamf Holding Corp	20211222	37.05	39.47	37.05	39.41	1017900	39.41	up	up	correct
JAN.US	JanOne Inc	20211222	4.25	4.4	4.15	4.28	29300	4.28	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20211222	19	20.655	18.6	20.21	240600	20.21	up	up	correct
JAQC.US	Jupiter Acquisition Corporation Common stock	20211222	9.64	9.64	9.64	9.64	1300	9.64
JAQCU.US	Jupiter Acquisition Corp	20211222	9.89	9.89	9.89	9.89	0	9.89
JAQCW.US	Jupiter Acquisition Corporation Warrants	20211222	0.5	0.5	0.5	0.5	400	0.5
JAZZ.US	Jazz Pharmaceuticals plc	20211222	126.43	128.13	125.85	127.7	323800	127.7	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20211222	194.78	196.36	192	194.84	520900	194.84	up	down	incorrect
JBLU.US	JetBlue Airways Corporation	20211222	14.56	14.75	14.32	14.64	5343100	14.64	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20211222	88.27	89.17	87.6	89.11	24900	89.11	up	down	incorrect
JCIC.US	Jack Creek Investment Corp	20211222	9.75	9.77	9.75	9.77	1700	9.77	up	up	correct
JCICU.US	Jack Creek Investment Corp	20211222	10.02	10.047	10.02	10.047	1200	10.047	up	up	correct
JCICW.US	Jack Creek Investment Corp	20211222	0.55	0.57	0.5498	0.5611	3170	0.5611	up	up	correct
JCS.US	Communications Systems Inc	20211222	2.36	2.41	2.25	2.28	36800	2.28	down	down	correct
JCTCF.US	Jewett	20211222	8.85	8.9	8.48	8.48	7800	8.48	down	down	correct
JD.US	JD.com Inc	20211222	71.117	74.005	70.78	73.75	9264700	73.75	up	up	correct
JFIN.US	Jiayin Group Inc	20211222	2.6	2.718	2.365	2.4	87700	2.4	down	down	correct
JFU.US	9F Inc	20211222	1.05	1.13	1.05	1.1	115200	1.1	up	down	incorrect
JG.US	Aurora Mobile Limited	20211222	1.03	1.15	1.02	1.09	336500	1.09	up	up	correct
JJSF.US	J & J Snack Foods Corp	20211222	156.55	157.38	155.52	156.35	55300	156.35	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20211222	165.27	166.77	163.76	165.83	358900	165.83	up	up	correct
JMACU.US	Maxpro Capital Acquisition Corp.	20211222	10.2278	10.28	10.2278	10.28	5039	10.28	up	up	correct
JNCE.US	Jounce Therapeutics Inc	20211222	8.33	8.34	7.823	8.12	254500	8.12	down	up	incorrect
JOAN.US	JOANN Inc	20211222	10.01	10.14	9.86	9.92	613700	9.92	down	down	correct
JOBS.US	51job Inc	20211222	45.55	46.55	43.79	45.27	324800	45.27	down	down	correct
JOFF.US	JOFF Fintech Acquisition Corp	20211222	9.71	9.73	9.7	9.73	2900	9.73	up	up	correct
JOFFU.US	JOFF Fintech Acquisition Corp	20211222	9.934	9.934	9.91	9.91	2300	9.91	down	down	correct
JOFFW.US	JOFF Fintech Acquisition Corp	20211222	0.7399	0.7399	0.7399	0.7399	322	0.7399
JOUT.US	Johnson Outdoors Inc	20211222	94.56	95.16	93.4	94.11	16200	94.11	down	down	correct
JPM.US	PM	20211222	25.09	25.28	25.05	25.23	250790	25.23	up	up	correct
JRJC.US	China Finance Online Co. Limited	20211222	6.65	6.81	6.6	6.6	11600	6.6	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20211222	6.7	6.76	6.55	6.75	12100	6.75	up	up	correct
JRVR.US	James River Group Holdings Ltd	20211222	26.4	26.69	25.99	26.46	492700	26.46	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20211222	25.05	25.2	25.05	25.19	10900	25.19	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20211222	9.03	9.8	9.03	9.52	193300	9.52	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20211222	1.34	1.34	1.3129	1.3129	290	1.3129	down	down	correct
JUGG.US	Jaws Juggernaut Acquisition Corporation Class A Ordinary Share	20211222	9.83	9.83	9.83	9.83	0	9.83
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20211222	10.2	10.2	10.2	10.2	0	10.2
JUPW.US	Jupiter Wellness Inc	20211222	1.37	1.39	1.26	1.27	902500	1.27	down	up	incorrect
JUPWW.US	Jupiter Wellness Inc	20211222	1.01	1.0234	1.01	1.02	3987	1.02	up	up	correct
JVA.US	Coffee Holding Co. Inc	20211222	4.16	4.26	4.16	4.21	17600	4.21	up	up	correct
JWEL.US	Jowell Global Ltd	20211222	20.14	20.85	12.31	19.84	3286800	19.84	down	down	correct
JYAC.US	Jiya Acquisition Corp	20211222	9.78	9.78	9.78	9.78	5200	9.78
JYNT.US	The Joint Corp	20211222	65.43	66.41	64.69	64.91	91600	64.91	down	up	incorrect
JZXN.US	Jiuzi Holdings Inc	20211222	1.52	1.54	1.47	1.52	110500	1.52
KAII.US	Kismet Acquisition Two Corp	20211222	9.73	9.76	9.73	9.75	7100	9.75	up	up	correct
KAIIU.US	Kismet Acquisition Two Corp	20211222	9.88	9.89	9.88	9.89	1400	9.89	up	up	correct
KAIIW.US	Kismet Acquisition Two Corp	20211222	0.5101	0.5101	0.5001	0.5001	2056	0.5001	down	down	correct
KAIR.US	Kairos Acquisition Corp	20211222	9.75	9.75	9.75	9.75	4400	9.75
KAIRU.US	Kairos Acquisition Corp	20211222	9.98	9.98	9.98	9.98	700	9.98
KAIRW.US	Kairos Acquisition Corp	20211222	0.518	0.518	0.518	0.518	273	0.518
KALA.US	Kala Pharmaceuticals Inc	20211222	1.37	1.39	1.3	1.34	1157100	1.34	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20211222	93.46	95.11	93.19	95.01	86800	95.01	up	down	incorrect
KALV.US	KalVista Pharmaceuticals Inc	20211222	13.94	14.13	13.67	14.1	149000	14.1	up	up	correct
KARO.US	Karooooo Ltd	20211222	34.01	35.53	33.21	35.29	17835	35.29	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20211222	0.89	0.93	0.82	0.835	735500	0.835	down	down	correct
KBAL.US	Kimball International Inc	20211222	10.09	10.09	9.99	10.05	95100	10.05	down	down	correct
KBNT.US	Kubient Inc	20211222	3.13	3.39	2.99	3.25	177100	3.25	up	up	correct
KBNTW.US	Kubient Inc	20211222	0.8648	0.8648	0.85	0.85	1102	0.85	down	down	correct
KC.US	Kingsoft Cloud Holdings Limited	20211222	15.53	16.26	15.191	15.84	1142500	15.84	up	down	incorrect
KDNY.US	Chinook Therapeutics Inc	20211222	16.17	16.81	15.35	16.53	357000	16.53	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20211222	35.3	35.91	35.17	35.87	5576943	35.87	up	up	correct
KE.US	Kimball Electronics Inc	20211222	20.96	21.31	20.65	21.27	104900	21.27	up	up	correct
KELYA.US	Kelly Services Inc	20211222	17.07	17.18	16.3	16.99	108000	16.99	down	down	correct
KELYB.US	Kelly Services Inc	20211222	17.08	17.08	17.08	17.08	0	17.08
KEQU.US	Kewaunee Scientific Corporation	20211222	12.4	12.4	12.23	12.23	400	12.23	down	down	correct
KERN.US	Akerna Corp	20211222	1.97	2.15	1.97	2.15	557900	2.15	up	up	correct
KERNW.US	Akerna Corp	20211222	0.28	0.2901	0.2502	0.27	19258	0.27	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20211222	7.3	7.3	7.3	7.3	900	7.3
KFRC.US	Kforce Inc	20211222	73.8	74.81	73.75	74.39	145200	74.39	up	up	correct
KHC.US	The Kraft Heinz Company	20211222	35	35.2	34.68	35.11	5468800	35.11	up	up	correct
KIDS.US	OrthoPediatrics Corp	20211222	57.73	59.47	57.405	59.06	57500	59.06	up	down	incorrect
KIII.US	Kismet Acquisition Three Corp	20211222	9.7	9.71	9.68	9.71	27000	9.71	up	up	correct
KIIIU.US	Kismet Acquisition Three Corp	20211222	9.86	9.86	9.855	9.86	2400	9.86
KIIIW.US	Kismet Acquisition Three Corp	20211222	0.51	0.51	0.51	0.51	1458	0.51
KINS.US	Kingstone Companies Inc	20211222	4.75	4.999	4.721	4.88	46200	4.88	up	up	correct
KINZ.US	KINS Technology Group Inc	20211222	9.96	9.97	9.96	9.97	12400	9.97	up	up	correct
KINZU.US	KINS Technology Group Inc	20211222	10.19	10.19	10.19	10.19	0	10.19
KINZW.US	KINS Technology Group Inc	20211222	0.5199	0.53	0.5196	0.5254	24337	0.5254	up	up	correct
KIRK.US	Kirkland's Inc	20211222	14.95	15.15	14.54	14.61	325500	14.61	down	down	correct
KLAC.US	KLA Corporation	20211222	406.28	413.38	403.55	413.21	719600	413.21	up	up	correct
KLAQ.US	KL Acquisition Corp	20211222	9.76	9.8	9.76	9.76	8800	9.76
KLAQU.US	KL Acquisition Corp	20211222	9.99	10.04	9.92	10	3400	10	up	up	correct
KLAQW.US	KL Acquisition Corp	20211222	0.57	0.5849	0.57	0.5701	2899	0.5701	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20211222	2.89	3	2.79	2.99	129000	2.99	up	up	correct
KLIC.US	Kulicke and Soffa Industries Inc	20211222	56.41	56.56	54.75	55.85	872800	55.85	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20211222	3.83	3.98	3.76	3.83	345700	3.83
KLXE.US	KLX Energy Services Holdings Inc	20211222	3.26	3.41	3.17	3.27	155000	3.27	up	up	correct
KMDA.US	Kamada Ltd	20211222	6.61	6.64	6.53	6.55	34900	6.55	down	down	correct
KMPH.US	KemPharm Inc	20211222	8.91	8.97	8.62	8.81	326100	8.81	down	up	incorrect
KNBE.US	KnowBe4 Inc	20211222	22.93	23.59	22.56	23.17	360600	23.17	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20211222	3.51	3.57	3.41	3.44	545300	3.44	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20211222	12.67	13.08	12.25	12.98	403700	12.98	up	down	incorrect
KNSL.US	Kinsale Capital Group Inc	20211222	217.67	221.51	215.89	221.13	77700	221.13	up	up	correct
KNTE.US	Kinnate Biopharma Inc	20211222	17.22	18.21	16.43	16.5	178700	16.5	down	down	correct
KOD.US	Kodiak Sciences Inc	20211222	93.31	96.33	92.16	94.15	229500	94.15	up	up	correct
KOPN.US	Kopin Corporation	20211222	4.23	4.31	4.15	4.27	1074300	4.27	up	up	correct
KOR.US	Corvus Gold Inc	20211222	3.15	3.18	3.15	3.16	137293	3.16	up	up	correct
KORE.US	WT	20211222	1.06	1.08	1.04	1.05	11400	1.05	down	down	correct
KOSS.US	Koss Corporation	20211222	12.29	12.56	12.28	12.29	46600	12.29
KPLT.US	Katapult Holdings Inc	20211222	3.22	3.32	3.16	3.24	1534300	3.24	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20211222	0.6224	0.6224	0.5952	0.6002	42059	0.6002	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20211222	0.893	0.935	0.88	0.881	260300	0.881	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20211222	6.61	7.195	6.575	7.13	1846200	7.13	up	down	incorrect
KRBP.US	Kiromic BioPharma Inc	20211222	1.54	1.73	1.51	1.68	365200	1.68	up	up	correct
KRKR.US	36Kr Holdings Inc	20211222	1.22	1.22	1.123	1.162	8600	1.162	down	up	incorrect
KRMD.US	Repro Med Systems Inc	20211222	3.259	3.28	2.95	3.09	109100	3.09	down	down	correct
KRNL.US	Kernel Group Holdings Inc	20211222	9.72	9.76	9.72	9.73	12500	9.73	up	up	correct
KRNLU.US	Kernel Group Holdings Inc	20211222	9.95	9.95	9.95	9.95	600	9.95
KRNLW.US	Kernel Group Holdings Inc	20211222	0.5201	0.53	0.4981	0.5127	38551	0.5127	down	down	correct
KRNT.US	Kornit Digital Ltd	20211222	137.14	141.19	134.37	140.33	285200	140.33	up	up	correct
KRNY.US	Kearny Financial Corp	20211222	12.87	12.94	12.75	12.94	249600	12.94	up	down	incorrect
KRON.US	Kronos Bio Inc	20211222	15.08	15.54	14.14	15.3	326409	15.3	up	up	correct
KROS.US	Keros Therapeutics Inc	20211222	54.67	58.03	52.92	55.93	127900	55.93	up	up	correct
KRT.US	Karat Packaging Inc	20211222	20.55	20.75	18.85	19.15	20300	19.15	down	down	correct
KRTX.US	Karuna Therapeutics Inc	20211222	122.57	128.63	122.37	127.6	130200	127.6	up	up	correct
KRUS.US	Kura Sushi USA Inc	20211222	73.14	79.567	73	77.56	71800	77.56	up	up	correct
KRYS.US	Krystal Biotech Inc	20211222	71.56	73.23	69.81	71.48	296400	71.48	down	down	correct
KSI.US	Kadem Sustainable Impact Corporation	20211222	9.75	9.75	9.75	9.75	2300	9.75
KSICU.US	Kadem Sustainable Impact Corporation	20211222	9.97	9.97	9.97	9.97	0	9.97
KSPN.US	Kaspien Holdings Inc	20211222	11.41	11.41	10.27	11	3982	11	down	down	correct
KTCC.US	Key Tronic Corporation	20211222	6.07	6.2	6.07	6.09	14100	6.09	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20211222	19.7	19.73	19.49	19.61	355189	19.61	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20211222	0.64	0.64	0.591	0.598	322400	0.598	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20211222	1.56	1.565	1.45	1.47	2425700	1.47	down	down	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20211222	0.36	0.381	0.3113	0.35	19401	0.35	down	down	correct
KURA.US	Kura Oncology Inc	20211222	15.31	15.72	14.74	15.55	470800	15.55	up	down	incorrect
KVHI.US	KVH Industries Inc	20211222	9.25	9.3	9.01	9.1	38600	9.1	down	down	correct
KVSA.US	Khosla Ventures Acquisition Co	20211222	9.74	9.755	9.74	9.74	126700	9.74
KVSC.US	Khosla Ventures Acquisition Co. III	20211222	9.848	9.85	9.81	9.85	1011500	9.85	up	up	correct
KXIN.US	Kaixin Auto Holdings	20211222	1.5	1.5	1.38	1.41	768500	1.41	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20211222	58.37	59.84	57.12	59.54	222900	59.54	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20211222	7.29	7.79	7.29	7.79	10400	7.79	up	up	correct
KZR.US	Kezar Life Sciences Inc	20211222	14.74	15	14.32	15	574900	15	up	up	correct
LAAA.US	Lakeshore Acquisition I Corp. Ordinary Shares	20211222	9.87	9.87	9.87	9.87	0	9.87
LAAAU.US	Lakeshore Acquisition I Corp. Unit	20211222	10.15	10.15	10.15	10.15	0	10.15
LAAAW.US	Lakeshore Acquisition I Corp. Warrant	20211222	0.45	0.59	0.45	0.567	59400	0.567	up	down	incorrect
LABP.US	Landos Biopharma Inc	20211222	5.25	5.7	5.1	5.33	83800	5.33	up	up	correct
LAKE.US	Lakeland Industries Inc	20211222	21.13	21.18	20.75	20.9	45800	20.9	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20211222	116.18	120.48	115.02	120.02	353600	120.02	up	up	correct
LANC.US	Lancaster Colony Corporation	20211222	160.55	161.67	159.69	161.5	71800	161.5	up	down	incorrect
LAND.US	Gladstone Land Corporation	20211222	31.27	31.33	30.789	31.26	227600	31.26	down	up	incorrect
LANDM.US	Gladstone Land Corporation	20211222	25.49	25.74	25.456	25.5	21600	25.5	up	up	correct
LANDO.US	Gladstone Land Corporation	20211222	25.965	26.22	25.912	26.02	14800	26.02	up	up	correct
LARAX.US	LARAX	20211222	10.56	10.56	10.56	10.56	0	10.56
LARK.US	Landmark Bancorp Inc	20211222	28.5	28.76	28.5	28.62	2200	28.62	up	up	correct
LASR.US	nLIGHT Inc	20211222	24.06	24.51	24.01	24.49	144200	24.49	up	up	correct
LAUR.US	Laureate Education Inc	20211222	12.34	12.34	11.96	11.99	2352100	11.99	down	down	correct
LAWS.US	Lawson Products Inc	20211222	48.46	48.55	47.65	48.42	12400	48.42	down	down	correct
LAXXU.US	8i Acquisition 2 Corp. Unit	20211222	10.5	10.52	10.33	10.43	20900	10.43	down	down	correct
LAZR.US	Luminar Technologies Inc	20211222	16.372	16.96	16.243	16.7	5196700	16.7	up	up	correct
LAZY.US	Lazydays Holdings Inc	20211222	19.79	20.24	19.66	20.23	91800	20.23	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20211222	18.35	18.81	18.1	18.65	114500	18.65	up	down	incorrect
LBC.US	Luther Burbank Corporation	20211222	13.65	13.94	13.57	13.86	29700	13.86	up	up	correct
LBPH.US	Longboard Pharmaceuticals Inc	20211222	5.55	5.95	5.21	5.32	227900	5.32	down	up	incorrect
LBPS.US	4D pharma plc	20211222	5.58	5.71	5.397	5.6	23000	5.6	up	up	correct
LBPSW.US	4D pharma plc	20211222	0.59	0.59	0.59	0.59	329	0.59
LBRDA.US	Liberty Broadband Corporation	20211222	154.97	155.72	154.23	154.65	157700	154.65	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20211222	157.79	157.79	155.83	156.45	749000	156.45	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20211222	29.025	29.025	28.72	29	1600	28.5583	down	down	correct
LBTYA.US	Liberty Global plc	20211222	27.19	27.91	27.16	27.88	627371	27.88	up	up	correct
LBTYB.US	Liberty Global plc	20211222	27.3	27.3	27.3	27.3	300	27.3
LBTYK.US	Liberty Global plc	20211222	27.39	28.19	27.36	28.14	2986200	28.14	up	up	correct
LCA.US	Landcadia Holdings IV Inc	20211222	9.7399	9.74	9.72	9.74	99527	9.74	up	up	correct
LCAA.US	L Catterton Asia Acquisition Corp	20211222	9.69	9.73	9.69	9.73	14300	9.73	up	up	correct
LCAAU.US	L Catterton Asia Acquisition Corp	20211222	9.92	9.92	9.91	9.92	900	9.92
LCAAW.US	L Catterton Asia Acquisition Corp	20211222	0.7901	0.7901	0.7901	0.7901	282	0.7901
LCAHU.US	Landcadia Holdings IV Inc	20211222	9.99	10.105	9.99	9.99	600	9.99
LCAP.US	Lionheart Acquisition Corporation II	20211222	9.94	9.94	9.94	9.94	0	9.94
LCAPU.US	Lionheart Acquisition Corporation II	20211222	10.15	10.15	10.15	10.15	200	10.15
LCAPW.US	Lionheart Acquisition Corporation II	20211222	0.57	0.6	0.56	0.5995	43322	0.5995	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20211222	37.91	40.19	37.7	38.7	36620100	38.7	up	down	incorrect
LCNB.US	LCNB Corp	20211222	18.95	19.47	18.95	19.19	4200	19.19	up	up	correct
LCRDX.US	LCRDX	20211222	10.56	10.56	10.56	10.56	0	10.56
LCRUX.US	LCRUX	20211222	10.56	10.56	10.56	10.56	0	10.56
LCUT.US	Lifetime Brands Inc	20211222	15.32	15.88	15.03	15.5	15100	15.5	up	up	correct
LDHA.US	LDH Growth Corp I	20211222	9.8	9.8	9.8	9.8	100	9.8
LDHAU.US	LDH Growth Corp I	20211222	9.9	9.9	9.89	9.89	1000	9.89	down	down	correct
LE.US	Lands' End Inc	20211222	18.39	19.2	18.35	19.1	279500	19.1	up	down	incorrect
LECO.US	Lincoln Electric Holdings Inc	20211222	135.37	136.19	134.38	135.79	128146	135.2505	up	down	incorrect
LEDS.US	SemiLEDs Corporation	20211222	5.14	5.27	4.8	4.91	210800	4.91	down	down	correct
LEE.US	Lee Enterprises Incorporated	20211222	39.05	39.5	38	39.42	63900	39.42	up	up	correct
LEGA.US	Lead Edge Growth Opportunities Ltd	20211222	9.76	9.78	9.71	9.78	69700	9.78	up	up	correct
LEGAU.US	Lead Edge Growth Opportunities Ltd	20211222	9.91	9.91	9.91	9.91	0	9.91
LEGAW.US	Lead Edge Growth Opportunities Ltd	20211222	0.6502	0.7257	0.65	0.7257	1773	0.7257	up	up	correct
LEGH.US	Legacy Housing Corporation	20211222	25.07	25.87	24.633	25.87	22500	25.87	up	up	correct
LEGN.US	Legend Biotech Corporation	20211222	48.62	50.97	47.55	49.08	738300	49.08	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20211222	50.17	50.17	50.17	50.17	0	50.17
LESL.US	Leslie's Inc	20211222	22.98	23.142	22.69	23.01	869900	23.01	up	down	incorrect
LEVL.US	Level One Bancorp Inc	20211222	38.19	38.7	37.08	38.6	19546	38.5413	up	up	correct
LEVLP.US	Level One Bancorp Inc	20211222	27.1	27.1	27.1	27.1	0	27.1
LEXX.US	Lexaria Bioscience Corp	20211222	4.34	4.395	4.25	4.25	54800	4.25	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20211222	1.63	1.63	1.63	1.63	200	1.63
LFMD.US	LifeMD Inc	20211222	4.09	4.12	3.91	3.93	186300	3.93	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20211222	18	18.419	18	18	2100	18
LFST.US	LifeStance Health Group Inc. Common Stock	20211222	9.85	10.08	9.695	9.95	427800	9.95	up	down	incorrect
LFTR.US	Lefteris Acquisition Corp	20211222	9.785	9.807	9.78	9.79	7000	9.79	up	down	incorrect
LFTRU.US	Lefteris Acquisition Corp	20211222	10.05	10.05	10.05	10.05	0	10.05
LFTRW.US	Lefteris Acquisition Corp	20211222	0.8	0.82	0.784	0.79	51600	0.79	down	down	correct
LFUS.US	Littelfuse Inc	20211222	296.73	299.91	295.15	299.61	45800	299.61	up	up	correct
LFVN.US	LifeVantage Corporation	20211222	6.72	6.72	6.55	6.58	21300	6.58	down	down	correct
LGAC.US	Lazard Growth Acquisition Corp. I	20211222	9.72	9.76	9.72	9.76	5700	9.76	up	up	correct
LGACU.US	Lazard Growth Acquisition Corp. I	20211222	9.88	9.92	9.87	9.92	800	9.92	up	up	correct
LGACW.US	Lazard Growth Acquisition Corp. I	20211222	0.86	0.86	0.86	0.86	161	0.86
LGHL.US	Lion Group Holding Ltd	20211222	1.52	1.6	1.44	1.45	145500	1.45	down	down	correct
LGHLW.US	Lion Financial Group Limited	20211222	0.135	0.135	0.13	0.1301	15209	0.1301	down	up	incorrect
LGIH.US	LGI Homes Inc	20211222	149.57	153.76	149.57	153.74	310200	153.74	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20211222	152.12	157.18	150.63	156.47	123000	156.47	up	up	correct
LGO.US	Largo Resources Ltd	20211222	8.57	9.07	8.48	8.94	127400	8.94	up	up	correct
LGSTU.US	Semper Paratus Acquisition Corporation Unit	20211222	10.1	10.1	10.06	10.06	3927	10.06	down	up	incorrect
LGTOU.US	Legato Merger Corp. II Unit	20211222	10.12	10.12	10	10	12800	10	down	down	correct
LGVCU.US	LAMF Global Ventures Corp. I Unit	20211222	10.02	10.03	10.02	10.03	2600	10.03	up	up	correct
LGVN.US	Longeveron Inc	20211222	17.64	18.29	16.5	16.89	1403100	16.89	down	up	incorrect
LHAA.US	Lerer Hippeau Acquisition Corp	20211222	9.74	9.77	9.74	9.77	9300	9.77	up	up	correct
LHCG.US	LHC Group Inc	20211222	130.84	132.22	129.65	131.98	244400	131.98	up	up	correct
LHDX.US	Lucira Health Inc	20211222	6.92	8.05	6.65	7.97	569500	7.97	up	up	correct
LI.US	Li Auto Inc	20211222	29.72	30.438	29.51	30.4	6187412	30.4	up	up	correct
LIAN.US	LianBio American Depositary Shares	20211222	7.36	7.77	7.3	7.44	134400	7.44	up	up	correct
LIBYU.US	Liberty Resources Acquisition Corp. Unit	20211222	10.17	10.17	10.17	10.17	0	10.17
LIDR.US	Aeye Inc	20211222	5.95	5.95	5.28	5.33	624900	5.33	down	down	correct
LIDRW.US	AEye Inc	20211222	0.96	1.08	0.901	0.93	20800	0.93	down	down	correct
LIFE.US	aTyr Pharma Inc	20211222	7.77	7.92	7.65	7.78	93500	7.78	up	up	correct
LILA.US	Liberty Latin America Ltd	20211222	11.48	11.74	11.44	11.62	208400	11.62	up	up	correct
LILAK.US	Liberty Latin America Ltd	20211222	11.21	11.465	11.17	11.38	638300	11.38	up	up	correct
LILM.US	Lilium NV	20211222	7.8	9.07	7.72	8.92	1319900	8.92	up	down	incorrect
LILMW.US	Lilium Equity Warrants	20211222	1.47	1.85	1.44	1.8	47200	1.8	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20211222	7.46	7.6	7.27	7.5	66100	7.5	up	down	incorrect
LIND.US	Lindblad Expeditions Holdings Inc	20211222	16.5	17.05	16.43	16.96	124600	16.96	up	up	correct
LINK.US	Interlink Electronics Inc	20211222	9.82	10.173	9.79	10.035	3602	10.035	up	up	correct
LIONU.US	Lionheart III Corp Unit	20211222	10.1	10.1	10.1	10.1	1163	10.1
LIQT.US	LiqTech International Inc	20211222	5.03	5.37	4.96	5.29	46600	5.29	up	up	correct
LITE.US	Lumentum Holdings Inc	20211222	103.91	104.69	102.54	104.5	366500	104.5	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20211222	4.72	6	4.72	6	1399900	6	up	up	correct
LITT.US	Logistics Innovation Technologies Corp. Class A Common Stock	20211222	9.68	9.68	9.68	9.68	0	9.68
LITTU.US	Logistics Innovation Technologies Corp. Units	20211222	10.03	10.03	10.03	10.03	0	10.03
LIVE.US	Live Ventures Incorporated	20211222	34.99	36.99	32.89	35.5	30900	35.5	up	up	correct
LIVN.US	LivaNova PLC	20211222	82.39	85.685	82.39	85.07	256200	85.07	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20211222	1.28	1.35	1.22	1.25	87900	1.25	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20211222	0.21	0.261	0.2	0.261	5400	0.261	up	up	correct
LIZI.US	Lizhi Inc	20211222	1.73	1.85	1.68	1.78	561900	1.78	up	down	incorrect
LJAQ.US	LightJump Acquisition Corporation	20211222	9.86	9.87	9.86	9.86	16000	9.86
LJAQU.US	LightJump Acquisition Corporation	20211222	10.15	10.15	10.15	10.15	400	10.15
LJAQW.US	LightJump Acquisition Corporation	20211222	0.5203	0.6101	0.5203	0.6101	260	0.6101	up	up	correct
LJPC.US	La Jolla Pharmaceutical Company	20211222	4.46	4.57	4.39	4.47	71100	4.47	up	up	correct
LKCO.US	Luokung Technology Corp	20211222	0.682	0.71	0.68	0.702	1319500	0.702	up	up	correct
LKFN.US	Lakeland Financial Corporation	20211222	75.68	76.67	75.11	76.54	114400	76.54	up	up	correct
LKQ.US	LKQ Corporation	20211222	56.68	57.31	56.34	57.28	1181200	57.28	up	up	correct
LLL.US	JX Luxventure Ltd	20211222	2.41	2.42	2.25	2.4	16900	2.4	down	down	correct
LLNW.US	Limelight Networks Inc	20211222	3.59	3.81	3.5	3.75	2210200	3.75	up	down	incorrect
LMACA.US	Liberty Media Acquisition Corporation	20211222	10.22	10.27	10.22	10.25	20800	10.25	up	down	incorrect
LMACU.US	Liberty Media Acquisition Corporation	20211222	10.54	10.59	10.51	10.54	27700	10.54
LMACW.US	Liberty Media Acquisition Corporation	20211222	1.695	1.695	1.4	1.55	70300	1.55	down	down	correct
LMAO.US	LMF Acquisition Opportunities Inc	20211222	10.05	10.05	10.05	10.05	0	10.05
LMAOU.US	LMF Acquisition Opportunities Inc	20211222	10.35	10.35	10.35	10.35	0	10.35
LMAT.US	LeMaitre Vascular Inc	20211222	49.81	50.31	49.49	50.16	93700	50.16	up	up	correct
LMB.US	Limbach Holdings Inc	20211222	8.6	9.18	8.6	8.88	24900	8.88	up	up	correct
LMDX.US	LumiraDx Limited Common Shares	20211222	9.09	9.425	9.02	9.12	16800	9.12	up	down	incorrect
LMDXW.US	LumiraDx Limited Warrant	20211222	1.68	1.8299	1.57	1.8299	3864	1.8299	up	up	correct
LMFA.US	LM Funding America Inc	20211222	5.31	5.39	5.19	5.38	17000	5.38	up	up	correct
LMNL.US	Liminal BioSciences Inc	20211222	1.05	1.17	1.05	1.12	222900	1.12	up	up	correct
LMNR.US	Limoneira Company	20211222	15.15	15.71	14.8	15.39	29200	15.315	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20211222	7.25	7.56	7	7.48	60600	7.48	up	up	correct
LMRK.US	Landmark Infrastructure Partners LP	20211222	16.49	16.49	16.49	16.49	0	16.49
LMRKN.US	Landmark Infrastructure Partners LP	20211222	25.5	25.5	25.5	25.5	0	25.5
LMRKO.US	Landmark Infrastructure Partners LP	20211222	25.3	25.3	25.3	25.3	0	25.3
LMRKP.US	Landmark Infrastructure Partners LP	20211222	25.47	25.47	25.47	25.47	0	25.47
LMST.US	Limestone Bancorp Inc	20211222	18.99	18.99	18.99	18.99	0	18.99
LNDC.US	Landec Corporation	20211222	10.91	11.07	10.6	10.8	104200	10.8	down	down	correct
LNSR.US	LENSAR Inc	20211222	6.06	6.12	5.9	5.9	8700	5.9	down	down	correct
LNT.US	Alliant Energy Corporation	20211222	59.14	59.68	59.08	59.58	716000	59.58	up	up	correct
LNTH.US	Lantheus Holdings Inc	20211222	28.38	29.24	28.285	29.15	368100	29.15	up	down	incorrect
LOAN.US	Manhattan Bridge Capital Inc	20211222	5.98	6.12	5.93	6.09	47208	5.959	up	up	correct
LOB.US	Live Oak Bancshares Inc	20211222	78.7	81.28	78.7	81.16	164700	81.16	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20211222	14.37	14.49	14.24	14.41	100600	14.41	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20211222	2.4	2.42	2.31	2.35	87900	2.35	down	down	correct
LOGI.US	Logitech International S.A	20211222	85.07	85.51	84.83	85.39	540800	85.39	up	up	correct
LOOP.US	Loop Industries Inc	20211222	12.5	12.91	12.296	12.71	94700	12.71	up	up	correct
LOPE.US	Grand Canyon Education Inc	20211222	84.88	85.04	83.92	84.42	259000	84.42	down	up	incorrect
LORL.US	Loral Space & Communications Inc	20211222						0
LOTZ.US	CarLotz Inc	20211222	2.45	2.54	2.39	2.49	1475100	2.49	up	up	correct
LOTZW.US	CarLotz Inc	20211222	0.3999	0.4175	0.39	0.415	59823	0.415	up	down	incorrect
LOVE.US	The Lovesac Company	20211222	63.44	65.62	63.02	64.95	375100	64.95	up	up	correct
LPCN.US	Lipocine Inc	20211222	1.07	1.1	1.06	1.07	387156	1.07
LPLA.US	LPL Financial Holdings Inc	20211222	158.42	161.99	157.46	160.84	277100	160.84	up	up	correct
LPRO.US	Open Lending Corporation	20211222	23.27	24.27	23.2	24.02	853900	24.02	up	up	correct
LPSN.US	LivePerson Inc	20211222	37.35	37.68	35.89	36.41	578100	36.41	down	down	correct
LPTH.US	LightPath Technologies Inc	20211222	2.3	2.35	2.29	2.31	245400	2.31	up	up	correct
LPTX.US	Leap Therapeutics Inc	20211222	2.87	2.93	2.83	2.92	1164100	2.92	up	up	correct
LQDA.US	Liquidia Corporation	20211222	4.25	4.49	4.16	4.47	308900	4.47	up	up	correct
LQDT.US	Liquidity Services Inc	20211222	21.3	21.8	21.26	21.6	117800	21.6	up	up	correct
LRCX.US	Lam Research Corporation	20211222	678.48	692.03	672.92	691.22	1042400	691.22	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20211222	21.144	23.24	20.95	23.15	7300	23.15	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20211222	10.45	11	10.45	10.76	29900	10.76	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20211222	15.2	15.22	15.2	15.22	300	15.22	up	down	incorrect
LSCC.US	Lattice Semiconductor Corporation	20211222	73.12	74.81	72.14	74.73	570000	74.73	up	up	correct
LSEA.US	Landsea Homes Corporation	20211222	7.46	7.5	7.22	7.31	55500	7.31	down	down	correct
LSEAW.US	Landsea Homes Corporation	20211222	0.15	0.16	0.138	0.159	202645	0.159	up	up	correct
LSTR.US	Landstar System Inc	20211222	171.44	172.64	168.93	169.71	200000	169.71	down	up	incorrect
LSXMA.US	The Liberty SiriusXM Group	20211222	49.28	49.59	48.99	49.32	549500	49.32	up	up	correct
LSXMB.US	The Liberty SiriusXM Group	20211222	48.11	48.11	48.11	48.11	0	48.11
LSXMK.US	The Liberty SiriusXM Group	20211222	48.92	49.34	48.69	48.99	1313500	48.99	up	up	correct
LTAFX.US	Altst Strgs Fd A	20211222	6.78	6.78	6.78	6.78	0	6.78
LTBR.US	Lightbridge Corporation	20211222	7.39	7.83	7.19	7.69	98500	7.69	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20211222	6.44	6.44	6.44	6.44	0	6.44
LTCH.US	Latch Inc	20211222	7.72	7.82	7.43	7.5	833600	7.5	down	down	correct
LTCHW.US	Latch Inc	20211222	1.85	1.85	1.7	1.81	20300	1.81	down	down	correct
LTIFX.US	LTIFX	20211222	6.84	6.84	6.84	6.84	0	6.84
LTRN.US	Lantern Pharma Inc	20211222	7.46	7.58	7.24	7.35	56300	7.35	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20211222	2.38	2.47	2.33	2.4	345100	2.4	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20211222	22.01	22.01	16.9	17.925	6300	17.925	down	down	correct
LTRX.US	Lantronix Inc	20211222	7.05	7.14	6.96	7.11	98900	7.11	up	down	incorrect
LTRYW.US	Lottery Com	20211222	1.4	1.52	1.2501	1.52	294330	1.52	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20211222	5.06	5.21	4.64	5	260800	5	down	up	incorrect
LULU.US	Lululemon Athletica Inc	20211222	385.27	390.91	383.52	388.79	1104900	388.79	up	up	correct
LUMO.US	Lumos Pharma Inc	20211222	7.64	7.75	7.3	7.4	60100	7.4	down	down	correct
LUNA.US	Luna Innovations Incorporated	20211222	8.32	8.38	8.08	8.31	227200	8.31	down	down	correct
LUNG.US	Pulmonx Corporation	20211222	32.39	32.51	31.635	31.88	194500	31.88	down	down	correct
LUXA.US	Lux Health Tech Acquisition Corp	20211222	9.89	9.89	9.81	9.84	13400	9.84	down	down	correct
LUXAU.US	Lux Health Tech Acquisition Corp	20211222	10.07	10.07	10.02	10.02	3900	10.02	down	down	correct
LUXAW.US	Lux Health Tech Acquisition Corp	20211222	0.87	0.9	0.83	0.859	69200	0.859	down	down	correct
LVACU.US	LAVA Medtech Acquisition Corp. Unit	20211222	10.14	10.2	10.03	10.14	1952	10.14
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20211222	10.79	10.9	10.42	10.54	151200	10.54	down	down	correct
LVO.US	LiveOne Inc	20211222	1.38	1.38	1.31	1.36	424000	1.36	down	up	incorrect
LVOX.US	LiveVox Holding Inc	20211222	5.14	5.18	5.01	5.11	146400	5.11	down	up	incorrect
LVOXU.US	LiveVox Holdings Inc Unit	20211222	5.27	5.27	5.27	5.27	0	5.27
LVOXW.US	LiveVox Holding Inc	20211222	0.9075	0.9897	0.6401	0.6401	3800	0.6401	down	down	correct
LVRA.US	Levere Holdings Corp	20211222	9.78	9.81	9.77	9.77	2700	9.77	down	down	correct
LVRAU.US	Levere Holdings Corp	20211222	9.99	9.99	9.99	9.99	400	9.99
LVRAW.US	Levere Holdings Corp	20211222	0.7297	0.7297	0.7297	0.7297	251	0.7297
LVTX.US	Lava Therapeutics B.V	20211222	5.3	5.3	4.92	5	19400	5	down	down	correct
LWAY.US	Lifeway Foods Inc	20211222	4.82	4.98	4.82	4.93	2100	4.93	up	down	incorrect
LWLG.US	Lightwave Logic Inc. Common Stock	20211222	17.5	17.73	16.41	16.69	879100	16.69	down	down	correct
LX.US	LexinFintech Holdings Ltd	20211222	3.5	3.73	3.42	3.66	1504100	3.66	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20211222	9	9	9	9	0	9
LXRX.US	Lexicon Pharmaceuticals Inc	20211222	3.93	4.23	3.84	4.2	885200	4.2	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20211222	7.34	7.74	6.9	7.49	2887000	7.49	up	up	correct
LYFT.US	Lyft Inc	20211222	40.8	42.71	40.73	42.46	6219400	42.46	up	up	correct
LYL.US	Dragon Victory International Limited	20211222	1.07	1.1	1.07	1.1	174600	1.1	up	up	correct
LYLT.US	Loyalty Ventures Inc	20211222	29.76	31.2	29.7	30.34	194500	30.34	up	up	correct
LYLTV.US	Loyalty Ventures Inc. Common Stock When Issued	20211222	29.76	31.2	29.7	30.34	194507	30.34	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20211222	4.8	4.88	4.67	4.67	113400	4.67	down	down	correct
LYTS.US	LSI Industries Inc	20211222	6.48	6.5	6.32	6.44	65300	6.44	down	down	correct
LZ.US	LegalZoom.com Inc	20211222	16.14	16.5	15.89	15.96	1553900	15.96	down	down	correct
MAAQU.US	Mana Capital Acquisition Corp. Unit	20211222	10.25	10.25	10.25	10.25	0	10.25
MACA.US	Moringa Acquisition Corp	20211222	9.7	9.7	9.7	9.7	0	9.7
MACAU.US	Moringa Acquisition Corp	20211222	10.023	10.023	10.023	10.023	1400	10.023
MACAW.US	Moringa Acquisition Corp	20211222	0.59	0.59	0.58	0.58	670	0.58	down	down	correct
MACK.US	Merrimack Pharmaceuticals Inc	20211222	4.03	4.05	3.9	3.9	22200	3.9	down	down	correct
MACQ.US	MCAP Acquisition Corp	20211222	9.98	9.98	9.5	9.66	72559	9.66	down	down	correct
MACU.US	Mallard Acquisition Corp	20211222	10	10.05	10	10.05	5600	10.05	up	down	incorrect
MACUU.US	Mallard Acquisition Corp	20211222	10.2	10.2	10.2	10.2	0	10.2
MACUW.US	Mallard Acquisition Corp	20211222	0.2705	0.28	0.26	0.2702	33085	0.2702	down	down	correct
MANH.US	Manhattan Associates Inc	20211222	152.57	154.87	151.5	154.77	200400	154.77	up	up	correct
MANT.US	ManTech International Corporation	20211222	70.43	70.43	69.31	70.12	110600	70.12	down	down	correct
MAPS.US	WM Technology Inc	20211222	6.3	6.36	6.05	6.26	555400	6.26	down	up	incorrect
MAPSW.US	WM Technology Inc	20211222	1.43	1.43	1.23	1.35	39963	1.35	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20211222	10.06	10.07	10.036	10.05	4400	10.05	down	down	correct
MAQCU.US	Maquia Capital Acquisition Corporation	20211222	10.32	10.32	10.32	10.32	0	10.32
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20211222	0.5504	0.57	0.5503	0.5505	28040	0.5505	up	up	correct
MAR.US	Marriott International Inc	20211222	158.56	163.23	158.36	162.58	2001000	162.58	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20211222	34.19	35.2	33.45	34.13	8122900	34.13	down	down	correct
MARK.US	Remark Holdings Inc	20211222	1.05	1.1	0.99	1.03	5201400	1.03	down	down	correct
MARPS.US	Marine Petroleum Trust	20211222	4.22	4.24	4.19	4.24	1100	4.24	up	up	correct
MASI.US	Masimo Corporation	20211222	283.02	290.96	283	289.89	243300	289.89	up	up	correct
MASS.US	908 Devices Inc	20211222	26.05	26.79	25.54	26.38	134000	26.38	up	up	correct
MAT.US	Mattel Inc	20211222	20.34	20.51	20.15	20.32	1380900	20.32	down	down	correct
MATW.US	Matthews International Corporation	20211222	34.39	35.55	34.28	35.36	101100	35.36	up	down	incorrect
MAXN.US	Maxeon Solar Technologies Ltd	20211222	15.13	15.55	15.027	15.08	303300	15.08	down	down	correct
MAYS.US	J.W. Mays Inc	20211222	40.5	41.51	40.5	41.51	1789	41.51	up	up	correct
MBCN.US	Middlefield Banc Corp	20211222	24.88	25.22	24.58	24.88	12100	24.88
MBII.US	Marrone Bio Innovations Inc	20211222	0.72	0.75	0.7	0.71	326300	0.71	down	down	correct
MBIN.US	Merchants Bancorp	20211222	46.61	47.35	45.999	47.27	28600	47.27	up	up	correct
MBINN.US	Merchants Bancorp	20211222	26.23	26.31	26.23	26.31	2000	26.31	up	up	correct
MBINO.US	Merchants Bancorp	20211222	26.28	26.34	26.28	26.34	1700	26.34	up	up	correct
MBINP.US	Merchants Bancorp	20211222	28.08	28.15	28.08	28.15	1900	28.15	up	up	correct
MBIO.US	Mustang Bio Inc	20211222	1.91	1.91	1.82	1.85	729800	1.85	down	down	correct
MBNKP.US	Medallion Bank	20211222	26.492	26.492	26.25	26.25	2100	26.25	down	down	correct
MBOT.US	Microbot Medical Inc	20211222	4.91	5.24	4.87	5.06	55400	5.06	up	up	correct
MBRX.US	Moleculin Biotech Inc	20211222	2.08	2.12	2.04	2.04	154627	2.04	down	down	correct
MBTC.US	Nocturne Acquisition Corporation	20211222	9.99	10.03	9.98	10.03	5000	10.03	up	up	correct
MBTCR.US	Nocturne Acquisition Corporation	20211222	0.42	0.43	0.42	0.42	71020	0.42
MBTCU.US	Nocturne Acquisition Corporation	20211222	10.63	10.63	10.3	10.3	3900	10.3	down	down	correct
MBUU.US	Malibu Boats Inc	20211222	64.94	65.75	64.66	65.45	91400	65.45	up	up	correct
MBWM.US	Mercantile Bank Corporation	20211222	34.53	35.1	34.53	34.99	20300	34.99	up	up	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20211222	10.18	10.18	10.18	10.18	0	10.18
MCAE.US	Mountain Crest Acquisition Corp. III Common Stock	20211222	9.87	9.87	9.87	9.87	198600	9.87
MCAEU.US	Mountain Crest Acquisition Corp. III	20211222	10.49	10.49	10.49	10.49	0	10.49
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20211222	10.19	10.19	10.19	10.19	0	10.19
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20211222	10.06	10.061	10.06	10.061	700	10.061	up	down	incorrect
MCBC.US	Macatawa Bank Corporation	20211222	8.7	8.82	8.66	8.71	78800	8.71	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20211222	25.5	28.12	25.47	27.36	32700	27.36	up	up	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20211222	11.17	11.17	11.17	11.17	0	11.1142
MCFE.US	McAfee Corp	20211222	25.725	25.735	25.67	25.71	2867000	25.71	down	up	incorrect
MCFT.US	MasterCraft Boat Holdings Inc	20211222	25.53	25.96	25.4	25.95	91000	25.95	up	up	correct
MCHP.US	Microchip Technology Incorporated	20211222	84.47	86.44	84.36	86.37	2551200	86.37	up	up	correct
MCHX.US	Marchex Inc	20211222	2.65	2.7	2.59	2.66	27800	2.66	up	up	correct
MCMJ.US	Merida Merger Corp. I	20211222	9.98	9.99	9.98	9.98	175100	9.98
MCMJW.US	Merida Merger Corp. I	20211222	0.9501	0.99	0.95	0.95	19312	0.95	down	up	incorrect
MCRB.US	Seres Therapeutics Inc	20211222	8.67	8.89	8.45	8.6	1429963	8.6	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20211222	70.76	72.95	70.76	72.28	52400	72.28	up	up	correct
MDB.US	MongoDB Inc	20211222	532.54	553.6	529.62	551.52	963700	551.52	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20211222	80.98	85.47	79.78	84.24	157200	84.24	up	up	correct
MDGS.US	Medigus Ltd	20211222	1.01	1.07	0.99	1.04	474600	1.04	up	up	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20211222	0.25	0.3499	0.25	0.3499	1235	0.3499	up	up	correct
MDIA.US	MediaCo Holding Inc	20211222	4.18	4.35	4.06	4.24	160600	4.24	up	up	correct
MDJH.US	MDJM Ltd	20211222	1.945	2.04	1.9	1.9	9600	1.9	down	down	correct
MDLZ.US	Mondelez International Inc	20211222	64.12	64.95	64.11	64.83	5122914	64.4881	up	up	correct
MDNA.US	Medicenna Therapeutics Corp	20211222	1.64	1.8	1.59	1.72	1511200	1.72	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20211222	1.01	1.05	1.01	1.02	53700	1.02	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20211222	22.68	22.68	22.68	22.68	0	22.68
MDRX.US	Allscripts Healthcare Solutions Inc	20211222	18.22	18.45	18.11	18.44	1361000	18.44	up	up	correct
MDVL.US	Medavail Holdings Inc	20211222	1.28	1.29	1.23	1.26	369800	1.26	down	down	correct
MDWD.US	MediWound Ltd	20211222	2.3	2.38	2.29	2.32	45700	2.32	up	up	correct
MDWT.US	Midwest Holding Inc	20211222	16.2	16.88	15.85	16.25	23100	16.25	up	up	correct
MDXG.US	MiMedx Group Inc	20211222	6.51	6.85	6.35	6.72	850955	6.72	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20211222	9.2	9.399	9.101	9.14	6600	9.14	down	up	incorrect
ME.US	23andMe Holding Co. Class A Common Stock	20211222	6.8	7	6.58	6.96	3883200	6.96	up	up	correct
MEAC.US	Mercury Ecommerce Acquisition Corp Class A Common Stock	20211222	9.8	9.8	9.8	9.8	21200	9.8
MEACU.US	Mercury Ecommerce Acquisition Corp Unit	20211222	10.23	10.23	10.23	10.23	0	10.23
MEACW.US	Mercury Ecommerce Acquisition Corp Warrants	20211222	0.48	0.4873	0.4723	0.4723	5690	0.4723	down	down	correct
MEDP.US	Medpace Holdings Inc	20211222	218.02	222.11	217.295	221.78	209700	221.78	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20211222	2.77	2.79	2.69	2.7	25500	2.7	down	down	correct
MEIP.US	MEI Pharma Inc	20211222	2.5	2.59	2.46	2.55	678100	2.55	up	up	correct
MEKA.US	MELI Kaszek Pioneer Corp Class A Ordinary Shares	20211222	11.57	11.803	11.37	11.58	7100	11.58	up	down	incorrect
MELI.US	MercadoLibre Inc	20211222	1219	1241	1213.6801	1227.9399	339700	1227.9399	up	up	correct
MEOA.US	Minority Equality Opportunities Acquisition Inc. Class A Common Stock	20211222	9.97	9.97	9.97	9.97	2300	9.97
MEOAU.US	Minority Equality Opportunities Acquisition Inc Unit	20211222	10.32	10.32	10.32	10.32	0	10.32
MEOAW.US	Minority Equality Opportunities Acquisition Inc. Warrants	20211222	0.3999	0.3999	0.38	0.38	28560	0.38	down	down	correct
MEOH.US	Methanex Corporation	20211222	41.64	42.17	41.3	41.89	146400	41.89	up	up	correct
MERC.US	Mercer International Inc	20211222	11.11	11.36	10.95	11.28	144800	11.28	up	up	correct
MESA.US	Mesa Air Group Inc	20211222	5.56	5.8	5.45	5.7	694800	5.7	up	up	correct
MESO.US	Mesoblast Limited	20211222	4.68	5.01	4.67	4.92	245500	4.92	up	up	correct
METC.US	Ramaco Resources Inc	20211222	12.67	12.8	12.07	12.6	272200	12.6	down	down	correct
METCL.US	METCL	20211222	27.24	27.43	27.24	27.43	1300	27.43	up	up	correct
METX.US	Meten EdtechX Education Group Ltd	20211222	0.3	0.3	0.26	0.26	39732800	0.26	down	down	correct
METXW.US	Meten EdtechX Education Group Ltd	20211222	0.1245	0.1318	0.09	0.1091	93171	0.1091	down	down	correct
MEUSW.US	23andMe Holding Co. Warrant	20211222	1.74	1.74	1.33	1.38	235963	1.38	down	down	correct
MF.US	Missfresh Limited American Depositary Shares	20211222	4.22	4.22	3.98	4.09	471900	4.09	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20211222	3.15	3.44	3.01	3.2	212000	3.2	up	up	correct
MFIN.US	Medallion Financial Corp	20211222	8.46	8.54	8.35	8.45	10600	8.45	down	up	incorrect
MGEE.US	MGE Energy Inc	20211222	78.3	79.36	77.52	79.33	48100	79.33	up	up	correct
MGI.US	MoneyGram International Inc	20211222	7.98	8.22	7.87	7.9	1919000	7.9	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20211222	20.79	21.18	20.78	21.01	21700	21.01	up	up	correct
MGLN.US	Magellan Health Inc	20211222	94.7	94.7	94.53	94.69	73300	94.69	down	down	correct
MGNI.US	Magnite Inc	20211222	18.29	18.76	17.96	18.47	2744500	18.47	up	up	correct
MGNX.US	MacroGenics Inc	20211222	16.94	17.36	16.44	17.16	267700	17.16	up	up	correct
MGPI.US	MGP Ingredients Inc	20211222	86	86.68	82.44	86.67	143800	86.67	up	up	correct
MGRC.US	McGrath RentCorp	20211222	77.08	78.73	76.72	78.47	63200	78.47	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20211222	5.09	5.2	4.96	5.03	224300	5.03	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20211222	22.35	22.72	21.89	22.45	201700	22.45	up	up	correct
MGYR.US	Magyar Bancorp Inc	20211222	12.35	12.35	12.35	12.35	400	12.35
MHLD.US	Maiden Holdings Ltd	20211222	3.01	3.1	3	3.1	65000	3.1	up	up	correct
MICT.US	MICT Inc	20211222	0.992	1	0.94	0.97	739500	0.97	down	down	correct
MIDD.US	The Middleby Corporation	20211222	191.8	193.22	189.735	191.24	604020	191.24	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20211222	7.52	7.6	7.03	7.23	123100	7.23	down	down	correct
MILE.US	Metromile Inc	20211222	2.32	2.39	2.28	2.33	1049800	2.33	up	down	incorrect
MILEW.US	Metromile Inc	20211222	0.196	0.2098	0.19	0.2094	23978	0.2094	up	up	correct
MIME.US	Mimecast Limited	20211222	79.05	79.33	79	79.11	2278400	79.11	up	up	correct
MIND.US	MIND Technology Inc	20211222	1.61	1.64	1.58	1.61	131900	1.61
MINDP.US	MIND Technology Inc	20211222	18	18	17.75	17.815	9900	17.815	down	down	correct
MINM.US	Minim Inc. Common Stock	20211222	1.2	1.28	1.15	1.15	320300	1.15	down	down	correct
MIR.US	WT	20211222	2.5	2.5199	2.395	2.43	16495	2.43	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20211222	15.69	16	15.1	15.67	60900	15.67	down	down	correct
MIRO.US	Miromatrix Medical Inc. Common Stock	20211222	4.8	4.8	4.21	4.45	130000	4.45	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20211222	7.06	7.3	6.65	6.91	55200	6.91	down	down	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20211222	9.64	9.64	9.64	9.64	1900	9.64
MITAU.US	Coliseum Acquisition Corp. Unit	20211222	9.9	9.9	9.9	9.9	700	9.9
MITC.US	MeaTech 3D Ltd	20211222	6.83	6.87	6.13	6.39	127000	6.39	down	down	correct
MITK.US	Mitek Systems Inc	20211222	16.95	17.02	16.72	16.75	304200	16.75	down	down	correct
MITO.US	Stealth BioTherapeutics Corp	20211222	0.858	0.86	0.826	0.84	76900	0.84	down	down	correct
MKD.US	Molecular Data Inc	20211222	0.226	0.232	0.22	0.23	4587100	0.23	up	up	correct
MKSI.US	MKS Instruments Inc	20211222	164	167.08	162.2	166.8	299400	166.8	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20211222	6.75	7.22	6.75	7.03	157500	7.03	up	up	correct
MKTWW.US	MarketWise Inc. Warrant	20211222	1.1	1.11	1.1	1.1	9800	1.1
MKTX.US	MarketAxess Holdings Inc	20211222	412.04	412.04	403.99	409.02	154100	409.02	down	down	correct
MKTY.US	Mechanical Technology Incorporated	20211222	10.4	10.59	9.85	10.01	105263	10.01	down	down	correct
MKTYP.US	Mechanical Technology Incorporated 9.0% Series A Cumulative Perpetual Preferred Stock	20211222	18.775	18.85	18.3	18.39	19546	18.39	down	down	correct
MLAB.US	Mesa Laboratories Inc	20211222	326.39	330.63	324.64	328.08	17300	328.08	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20211222	9.98	10	9.97	10	13000	10	up	up	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20211222	10.26	10.26	10.26	10.26	800	10.26
MLACW.US	Malacca Straits Acquisition Company Limited	20211222	0.375	0.3996	0.3501	0.3602	9115	0.3602	down	down	correct
MLAIU.US	McLaren Technology Acquisition Corp. Unit	20211222	10.1	10.1	10.1	10.1	1163	10.1
MLCO.US	Melco Resorts & Entertainment Limited	20211222	9.84	9.97	9.59	9.79	2246900	9.79	down	down	correct
MLHR.US	Herman Miller Inc	20211222	36.18	37.19	36.06	37.1	446400	37.1	up	up	correct
MLKN.US	MillerKnoll Inc	20211222	36.18	37.19	36.06	37.1	446400	37.1	up	up	correct
MLVF.US	Malvern Bancorp Inc	20211222	15.94	16.32	15.39	15.78	14700	15.78	down	down	correct
MMAT.US	Meta Materials Inc	20211222	2.7	2.72	2.61	2.7	5998700	2.7
MMLP.US	Martin Midstream Partners L.P	20211222	2.74	2.84	2.74	2.8	24400	2.8	up	up	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20211222	1.97	1.97	1.86	1.93	41400	1.93	down	down	correct
MMSI.US	Merit Medical Systems Inc	20211222	61.12	63.04	61.04	62.95	201900	62.95	up	up	correct
MMYT.US	MakeMyTrip Limited	20211222	28.43	29.14	28.11	28.52	113100	28.52	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20211222	3.04	3.05	3.02	3.03	10900	3.03	down	up	incorrect
MNDT.US	Mandiant Inc.	20211222	17.2	17.35	17.06	17.11	1745700	17.11	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20211222	309.83	318.37	297.325	308.53	317900	308.53	down	down	correct
MNKD.US	MannKind Corporation	20211222	4.35	4.47	4.29	4.41	1364900	4.41	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20211222	1.67	1.69	1.62	1.67	2199200	1.67
MNOV.US	MediciNova Inc	20211222	2.75	2.8	2.7	2.79	198500	2.79	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20211222	3.96	3.96	3.42	3.44	34251	3.44	down	down	correct
MNRO.US	Monro Inc	20211222	57.66	59.37	57.65	59.15	216600	59.15	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20211222	23.15	23.53	23.15	23.25	3100	23.25	up	down	incorrect
MNSBP.US	MainStreet Bancshares Inc	20211222	26.75	26.75	26.75	26.75	300	26.75
MNST.US	Monster Beverage Corporation	20211222	92.69	93.53	92.37	93.48	1154100	93.48	up	up	correct
MNTK.US	Montauk Renewables Inc	20211222	10.24	10.34	9.86	10.22	63500	10.22	down	up	incorrect
MNTS.US	Momentus Inc	20211222	4.8	4.87	4.55	4.71	405000	4.71	down	up	incorrect
MNTSW.US	Momentus Inc	20211222	0.7	0.72	0.6499	0.7	13372	0.7
MNTV.US	Momentive Global Inc	20211222	20.79	20.79	20.04	20.35	621000	20.35	down	down	correct
MNTX.US	Manitex International Inc	20211222	5.9	5.99	5.76	5.89	44300	5.89	down	down	correct
MODV.US	ModivCare Inc	20211222	146.04	150.72	145.58	150.19	46400	150.19	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20211222	32.18	32.29	31.91	32.24	16000	32.24	up	up	correct
MOGO.US	Mogo Inc	20211222	3.43	3.47	3.31	3.44	1047300	3.44	up	down	incorrect
MOHO.US	ECMOHO Limited	20211222	0.45	0.45	0.414	0.44	107700	0.44	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20211222	19.15	19.725	19.12	19.66	15300	19.66	up	up	correct
MOMO.US	Momo Inc	20211222	9	9.065	8.75	9	1346700	9
MON.US	Monument Circle Acquisition Corp	20211222	9.73	9.75	9.73	9.75	4900	9.75	up	up	correct
MONCU.US	Monument Circle Acquisition Corp	20211222	9.96	9.96	9.96	9.96	0	9.96
MONCW.US	Monument Circle Acquisition Corporation	20211222	0.5	0.5	0.5	0.5	218	0.5
MOR.US	MorphoSys AG	20211222	9.68	9.86	9.61	9.85	97300	9.85	up	up	correct
MORF.US	Morphic Holding Inc	20211222	48.31	49.05	47.8	48.81	104300	48.81	up	up	correct
MORN.US	Morningstar Inc	20211222	336.11	339.39	333.65	336.91	130400	336.91	up	up	correct
MOSY.US	MoSys Inc	20211222	4.36	5.1	4.36	5.07	208500	5.07	up	up	correct
MOTS.US	Motus GI Holdings Inc	20211222	0.496	0.507	0.49	0.5	6366200	0.5	up	up	correct
MOVE.US	Movano Inc	20211222	3.2	3.2	2.99	3.16	17400	3.16	down	up	incorrect
MOXC.US	Moxian Inc	20211222	4.08	4.134	3.98	4.06	37200	4.06	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20211222	16.49	16.75	16.49	16.55	106100	16.55	up	up	correct
MPACW.US	Model Performance Acquisition Corp. Warrant	20211222	0.3501	0.3739	0.3224	0.355	13348	0.355	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20211222	31.11	31.89	30.97	31.63	35900	31.63	up	down	incorrect
MPRAU.US	Mercato Partners Acquisition Corporation Unit	20211222	10.03	10.03	10.03	10.03	3499	10.03
MPWR.US	Monolithic Power Systems Inc	20211222	484.66	494.28	483.55	492.8	207990	492.2066	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20211222	17.52	17.84	17.15	17.4	3283900	17.4	down	down	correct
MRAI.US	Marpai Inc. Class A Common Stock	20211222	4.47	4.72	4.32	4.71	509400	4.71	up	up	correct
MRAM.US	Everspin Technologies Inc	20211222	10.62	10.98	10.52	10.84	274800	10.84	up	up	correct
MRBK.US	Meridian Corporation	20211222	35.53	35.907	34.86	35.08	9500	35.08	down	down	correct
MRCC.US	Monroe Capital Corporation	20211222	11.04	11.165	10.9	11.04	87200	11.04
MRCY.US	Mercury Systems Inc	20211222	51.03	51.69	50.51	50.71	551700	50.71	down	up	incorrect
MREO.US	Mereo BioPharma Group plc	20211222	1.66	1.67	1.57	1.61	1951479	1.61	down	down	correct
MRIN.US	Marin Software Incorporated	20211222	4.35	4.59	4.31	4.38	478300	4.38	up	down	incorrect
MRKR.US	Marker Therapeutics Inc	20211222	0.99	1.02	0.98	0.98	297800	0.98	down	down	correct
MRLN.US	Marlin Business Services Corp	20211222	23.15	23.15	23.08	23.15	5300	23.15
MRM.US	MEDIROM Healthcare Technologies Inc	20211222	6.34	6.347	6.2	6.347	5500	6.347	up	up	correct
MRNA.US	Moderna Inc	20211222	264.06	267	245.5	251.36	13957300	251.36	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20211222	11.32	12	11.15	11.84	141700	11.84	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20211222	5.83	6.25	5.78	6.12	556800	6.12	up	up	correct
MRTN.US	Marten Transport Ltd	20211222	16.4	16.51	16.29	16.43	311700	16.43	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20211222	149.5	150.36	146.68	149.69	190900	149.69	up	up	correct
MRUS.US	Merus N.V	20211222	30.95	32.16	30.16	31.76	157600	31.76	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20211222	41.41	42.401	40.765	41.2	922800	41.2	down	down	correct
MRVL.US	Marvell Technology Inc	20211222	86.19	88.4	85.47	88.29	9516400	88.29	up	down	incorrect
MS.US	PO	20211222	25.24	25.5	25.2	25.5	312903	25.5	up	up	correct
MSAC.US	Medicus Sciences Acquisition Corp	20211222	9.704	9.71	9.704	9.71	2400	9.71	up	up	correct
MSACW.US	Medicus Sciences Acquisition Corp	20211222	0.6891	0.7399	0.6601	0.7399	12203	0.7399	up	down	incorrect
MSBI.US	Midland States Bancorp Inc	20211222	24.5	24.635	24.33	24.6	40200	24.6	up	up	correct
MSDA.US	MSD Acquisition Corp	20211222	9.865	9.92	9.86	9.9	45700	9.9	up	up	correct
MSDAU.US	MSD Acquisition Corp	20211222	10.15	10.2	10.1	10.1	52800	10.1	down	up	incorrect
MSDAW.US	MSD Acquisition Corp	20211222	1.08	1.13	1.07	1.12	3281	1.12	up	up	correct
MSEX.US	Middlesex Water Company	20211222	110.81	113.51	110.52	113.33	73600	113.33	up	up	correct
MSFDX.US	Mlt Strgy Grwt A	20211222	11.78	11.78	11.78	11.78	0	11.7211
MSFIX.US	The Multi	20211222	12.05	12.05	12.05	12.05	0	11.9898
MSFT.US	Microsoft Corporation	20211222	328.3	333.61	325.75	333.2	24831500	333.2	up	up	correct
MSFYX.US	The Multi	20211222	11.37	11.37	11.37	11.37	0	11.3132
MSGM.US	Motorsport Games Inc	20211222	5	5.18	4.02	4.15	127400	4.15	down	down	correct
MSTR.US	MicroStrategy Incorporated	20211222	568.36	578.52	562	569.99	271400	569.99	up	up	correct
MSVB.US	Mid	20211222	15.16	15.16	15.16	15.16	300	15.16
MTAC.US	MedTech Acquisition Corporation	20211222	9.89	9.95	9.85	9.88	15400	9.88	down	down	correct
MTACU.US	MedTech Acquisition Corporation	20211222	10.13	10.13	10.03	10.04	28000	10.04	down	down	correct
MTACW.US	MedTech Acquisition Corporation	20211222	0.6	0.64	0.538	0.54	9600	0.54	down	down	correct
MTBC.US	CareCloud Inc	20211222	5.59	5.74	5.45	5.5	53000	5.5	down	down	correct
MTBCP.US	CareCloud Inc	20211222	28.84	29	28.84	28.9	2959	28.6716	up	up	correct
MTC.US	Mmtec Inc	20211222	0.85	0.873	0.81	0.82	82400	0.82	down	up	incorrect
MTCH.US	Match Group Inc	20211222	131	131.99	129.02	131.39	1117800	131.39	up	up	correct
MTCR.US	Metacrine Inc	20211222	0.974	1.01	0.906	0.912	5876500	0.912	down	down	correct
MTEM.US	Molecular Templates Inc	20211222	3.68	3.84	3.6	3.78	204700	3.78	up	up	correct
MTEX.US	Mannatech Incorporated	20211222	37.74	38.8	37	38.5	10200	38.5	up	up	correct
MTLS.US	Materialise NV	20211222	25.35	25.94	24.54	25.11	199400	25.11	down	down	correct
MTP.US	Midatech Pharma plc	20211222	1.25	1.259	1.17	1.22	55300	1.22	down	down	correct
MTRX.US	Matrix Service Company	20211222	6.91	7.45	6.89	7.1	412600	7.1	up	up	correct
MTRY.US	Monterey Bio Acquisition Corporation Common Stock	20211222	9.87	9.87	9.87	9.87	3900	9.87
MTRYU.US	Monterey Bio Acquisition Corporation Unit	20211222	10.26	10.26	10.201	10.201	500	10.201	down	up	incorrect
MTRYW.US	Monterey Bio Acquisition Corporation Warrant	20211222	0.41	0.41	0.41	0.41	1300	0.41
MTSI.US	MACOM Technology Solutions Holdings Inc	20211222	74.82	77.25	74.5	77.06	219900	77.06	up	up	correct
MTTR.US	Matterport Inc	20211222	23.262	24.78	22.91	24.15	5371000	24.15	up	up	correct
MTTRW.US	Matterport Inc	20211222	11.6	13.27	11.47	12.55	75100	12.55	up	up	correct
MU.US	Micron Technology Inc	20211222	90	90.48	88.92	90.34	18593895	90.2438	up	up	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20211222	9.94	9.97	9.93	9.95	87400	9.95	up	up	correct
MUDSU.US	Mudrick Capital Acquisition Corporation II	20211222	10.3	10.3	10.28	10.3	1000	10.3
MUDSW.US	Mudrick Capital Acquisition Corporation II	20211222	0.66	0.684	0.66	0.68	6900	0.68	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20211222	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20211222	5.67	5.95	5.51	5.83	456300	5.83	up	up	correct
MVBF.US	MVB Financial Corp	20211222	41.65	42.18	40.73	40.99	20700	40.99	down	down	correct
MVIS.US	MicroVision Inc	20211222	5.73	5.79	5.61	5.76	2990600	5.76	up	up	correct
MVST.US	Microvast Holdings Inc	20211222	6.43	6.43	6.2	6.35	851600	6.35	down	down	correct
MVSTW.US	Microvast Holdings Inc	20211222	1.31	1.38	1.27	1.31	81962	1.31
MXCT.US	MaxCyte Inc.	20211222	9.95	10.3	9.8	10.21	388500	10.21	up	up	correct
MYFW.US	First Western Financial Inc	20211222	29.03	30.5	29.03	29.84	23100	29.84	up	down	incorrect
MYGN.US	Myriad Genetics Inc	20211222	26.53	27.09	25.78	27.03	356100	27.03	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20211222	6.4	6.72	6.4	6.6	43300	6.6	up	up	correct
MYNA.US	Mynaric AG American Depository Shares	20211222	13.83	13.9	13.37	13.39	49900	13.39	down	down	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20211222	9.21	9.59	9.21	9.48	14800	9.48	up	up	correct
MYPS.US	Playstudios Inc	20211222	3.78	3.99	3.7	3.88	550800	3.88	up	up	correct
MYPSW.US	MYPSW	20211222	0.52	0.52	0.441	0.45	216000	0.45	down	up	incorrect
MYRG.US	MYR Group Inc	20211222	104.8	106.6	104.66	106.5	73000	106.5	up	up	correct
MYSZ.US	My Size Inc	20211222	0.608	0.632	0.608	0.624	364900	0.624	up	up	correct
NAAC.US	North Atlantic Acquisition Corporation	20211222	9.805	9.84	9.78	9.78	32000	9.78	down	down	correct
NAACU.US	North Atlantic Acquisition Corporation	20211222	9.97	10.03	9.97	10.03	2900	10.03	up	down	incorrect
NAACW.US	North Atlantic Acquisition Corporation	20211222	0.8159	0.8474	0.8101	0.8101	11322	0.8101	down	down	correct
NAII.US	Natural Alternatives International Inc	20211222	12.7	12.7	12.37	12.5	22600	12.5	down	down	correct
NAKD.US	Naked Brand Group Limited	20211222	5.93	6.75	5.83	6.25	8877200	6.25	up	up	correct
NAOV.US	NanoVibronix Inc	20211222	1.05	1.1	1.036	1.05	423100	1.05
NARI.US	Inari Medical Inc	20211222	85	90.65	84.53	89.99	281000	89.99	up	up	correct
NATH.US	Nathan's Famous Inc	20211222	59.3	59.3	57.25	57.25	4000	57.25	down	down	correct
NATI.US	National Instruments Corporation	20211222	42.28	43.2	42.17	43.13	521500	43.13	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20211222	18.17	18.27	17.91	18.15	53600	18.15	down	up	incorrect
NAUT.US	Nautilus Biotechnology Inc	20211222	5.42	6.1	5.4	5.97	1148600	5.97	up	up	correct
NAVI.US	Navient Corporation	20211222	21.1	21.54	21.01	21.39	1180200	21.39	up	down	incorrect
NBEV.US	NewAge Inc	20211222	1.1	1.16	1.1	1.14	673700	1.14	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20211222	85.08	86.07	84.37	84.91	551000	84.91	down	down	correct
NBN.US	Northeast Bank	20211222	34.94	35.49	34.85	35.13	5700	35.13	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20211222	0.666	0.676	0.62	0.646	663500	0.646	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20211222	2.84	2.92	2.84	2.9	86572	2.9	up	down	incorrect
NBST.US	Newbury Street Acquisition Corporation	20211222	9.733	9.733	9.733	9.733	0	9.733
NBSTU.US	Newbury Street Acquisition Corporation	20211222	10.04	10.04	10.04	10.04	0	10.04
NBTB.US	NBT Bancorp Inc	20211222	37.16	37.71	37.16	37.71	76100	37.71	up	down	incorrect
NBTX.US	Nanobiotix S.A	20211222	8.1	8.26	7.855	7.94	16800	7.94	down	down	correct
NCACU.US	Newcourt Acquisition Corp Unit	20211222	10.1	10.11	10.1	10.1	2889	10.1
NCBS.US	Nicolet Bankshares Inc	20211222	80.93	83	78.91	83	131500	83	up	up	correct
NCMI.US	National CineMedia Inc	20211222	2.71	2.83	2.71	2.81	280200	2.81	up	up	correct
NCNA.US	NuCana plc	20211222	2.39	2.48	2.373	2.45	250900	2.45	up	up	correct
NCNO.US	nCino Inc	20211222	57.42	58.71	56.55	56.73	431100	56.73	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20211222	30.96	30.96	30.96	30.96	400	30.96
NCTY.US	The9 Limited	20211222	7.86	8.24	7.83	8.06	247800	8.06	up	up	correct
NDAC.US	NightDragon Acquisition Corp	20211222	9.74	9.75	9.74	9.75	5800	9.75	up	up	correct
NDACU.US	NightDragon Acquisition Corp	20211222	9.92	9.935	9.92	9.935	1200	9.935	up	up	correct
NDACW.US	NightDragon Acquisition Corp	20211222	0.8799	0.8799	0.86	0.86	860	0.86	down	up	incorrect
NDAQ.US	Nasdaq Inc	20211222	202.26	204.35	201.46	204.2	597400	204.2	up	up	correct
NDLS.US	Noodles & Company	20211222	9.31	9.52	9.2	9.45	296430	9.45	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20211222	0.76	0.79	0.76	0.78	226000	0.78	up	up	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20211222	0.0805	0.091	0.0761	0.09	36793	0.09	up	up	correct
NDSN.US	Nordson Corporation	20211222	249.83	253.55	248.51	249.87	265200	249.87	up	down	incorrect
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20211222	11.05	11.16	11.05	11.16	52700	11.16	up	up	correct
NEE.US	PQ	20211222	56.62	56.62	56.21	56.57	8759	56.57	down	down	correct
NEGG.US	Newegg Commerce Inc	20211222	11.69	11.79	11.05	11.3	352200	11.3	down	up	incorrect
NEO.US	NeoGenomics Inc	20211222	35	35.24	34.13	35.02	661000	35.02	up	up	correct
NEOG.US	Neogen Corporation	20211222	43.95	45.08	43.4	44.93	378700	44.93	up	up	correct
NEON.US	Neonode Inc	20211222	9.32	9.4	9	9.09	29600	9.09	down	down	correct
NEPH.US	Nephros Inc	20211222	6.36	6.46	6.08	6.08	24700	6.08	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20211222	0.37	0.4	0.37	0.4	1368900	0.4	up	up	correct
NERV.US	Minerva Neurosciences Inc	20211222	0.91	0.95	0.887	0.922	1720500	0.922	up	up	correct
NESR.US	National Energy Services Reunited Corp	20211222	8.82	9.45	8.62	9.39	404400	9.39	up	up	correct
NESRW.US	NESRW	20211222	1.635	1.85	1.635	1.85	217	1.85	up	up	correct
NEWT.US	Newtek Business Services Corp	20211222	26.96	27.77	26.86	27.45	195300	27.45	up	up	correct
NEXI.US	NexImmune Inc	20211222	4.96	5.08	4.8	4.99	51000	4.99	up	up	correct
NEXT.US	NextDecade Corporation	20211222	2.94	2.94	2.755	2.76	180100	2.76	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20211222	16.12	16.3	16.02	16.27	146000	16.27	up	down	incorrect
NFE.US	New Fortress Energy Inc	20211222	24.33	25.43	24.33	24.86	740500	24.86	up	up	correct
NFLX.US	Netflix Inc	20211222	603.36	614.82	602.63	614.24	2335700	614.24	up	up	correct
NFYS.US	UN	20211222	9.9001	9.92	9.9001	9.92	2502	9.92	up	up	correct
NGCA.US	NextGen Acquisition Corp. II	20211222	9.94	10	9.72	9.98	364000	9.98	up	up	correct
NGCAU.US	NextGen Acquisition Corp. II	20211222	10.15	10.275	10.15	10.275	8300	10.275	up	up	correct
NGCAW.US	NextGen Acquisition Corp. II	20211222	1.61	1.74	1.61	1.73	77556	1.73	up	up	correct
NGM.US	NGM Biopharmaceuticals Inc	20211222	18.87	18.87	17.77	18.22	272900	18.22	down	down	correct
NGMS.US	NeoGames S.A	20211222	27.07	28.29	26.71	27.04	50500	27.04	down	down	correct
NH.US	NantHealth Inc	20211222	1.02	1.15	1.02	1.1	108000	1.1	up	up	correct
NHTC.US	Natural Health Trends Corp	20211222	6.72	6.8	6.65	6.7	23500	6.7	down	up	incorrect
NICE.US	NICE Ltd	20211222	298.18	306.27	295.41	305.36	235000	305.36	up	up	correct
NICHX.US	NICHX	20211222	28.3	28.3	28.3	28.3	0	28.3
NICK.US	Nicholas Financial Inc	20211222	11.18	11.91	11.18	11.34	3200	11.34	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20211222	3.24	3.26	3.07	3.19	159700	3.19	down	down	correct
NIU.US	Niu Technologies	20211222	15.83	16.18	15.46	15.9	767900	15.9	up	up	correct
NK.US	NantKwest Inc	20211222						0
NKLA.US	Nikola Corporation	20211222	9.49	9.5	9.17	9.4	11044800	9.4	down	down	correct
NKSH.US	National Bankshares Inc	20211222	35.6	36.44	35.48	35.6	8300	35.6
NKTR.US	Nektar Therapeutics	20211222	15.2	15.81	15.2	15.73	1949200	15.73	up	up	correct
NKTX.US	Nkarta Inc	20211222	14.49	15.9	14.49	15.48	243400	15.48	up	up	correct
NLIT.US	Northern Lights Acquisition Corp. Class A Common Stock	20211222	10.02	10.02	10.02	10.02	700	10.02
NLITU.US	Northern Lights Acquisition Corp. Units	20211222	10.3	10.3	10.3	10.3	0	10.3
NLITW.US	Northern Lights Acquisition Corp. Warrants	20211222	0.457	0.49	0.457	0.4899	2347	0.4899	up	down	incorrect
NLOK.US	NortonLifeLock Inc	20211222	25.68	25.82	25.53	25.6	2023700	25.6	down	up	incorrect
NLSP.US	NLS Pharmaceutics AG	20211222	1.31	1.33	1.25	1.31	197853	1.31
NLSPW.US	NLS Pharmaceutics AG	20211222	0.6	0.6	0.49	0.49	8300	0.49	down	down	correct
NLTX.US	Neoleukin Therapeutics Inc	20211222	4.86	5.48	4.85	5.43	213600	5.43	up	down	incorrect
NMFC.US	New Mountain Finance Corporation	20211222	13.31	13.48	13.29	13.41	194400	13.41	up	up	correct
NMIH.US	NMI Holdings Inc	20211222	20.61	21.2	20.61	21.2	498900	21.2	up	up	correct
NMMC.US	North Mountain Merger Corp	20211222	9.8	9.825	9.8	9.82	25800	9.82	up	up	correct
NMMCU.US	North Mountain Merger Corp	20211222	10.18	10.18	10.18	10.18	500	10.18
NMRD.US	Nemaura Medical Inc	20211222	4.964	4.964	4.55	4.72	29100	4.72	down	down	correct
NMRK.US	Newmark Group Inc	20211222	16.37	17.25	16.37	17.17	1176000	17.17	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20211222	2.23	2.28	2.15	2.2	43900	2.2	down	down	correct
NMTR.US	9 Meters Biopharma Inc	20211222	0.932	0.956	0.902	0.942	867500	0.942	up	up	correct
NNAVW.US	NextNav Inc. Warrant	20211222	1.4029	1.49	1.32	1.47	23856	1.47	up	up	correct
NNBR.US	NN Inc	20211222	4.05	4.25	3.98	4.13	315000	4.13	up	up	correct
NNDM.US	Nano Dimension Ltd	20211222	4.1	4.145	4.01	4.07	6064500	4.07	down	up	incorrect
NNOX.US	Nano	20211222	18.4	19.5	18.17	18.58	600700	18.58	up	up	correct
NOAC.US	Natural Order Acquisition Corp	20211222	9.79	9.79	9.78	9.78	4700	9.78	down	down	correct
NOACU.US	Natural Order Acquisition Corp	20211222	10.221	10.221	10.221	10.221	800	10.221
NOACW.US	Natural Order Acquisition Corp	20211222	0.433	0.45	0.432	0.44	15400	0.44	up	up	correct
NODK.US	NI Holdings Inc	20211222	19.23	19.23	19.11	19.11	3600	19.11	down	down	correct
NOTV.US	Inotiv Inc	20211222	42.42	44.99	42.42	44.11	149800	44.11	up	down	incorrect
NOVN.US	Novan Inc	20211222	4.31	4.4	4.21	4.26	309900	4.26	down	down	correct
NOVT.US	Novanta Inc	20211222	166.78	172.04	166.23	172	75800	172	up	up	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20211222	9.9	9.9	9.9	9.9	0	9.9
NOVVU.US	Nova Vision Acquisition Corp. Unit	20211222	10.2	10.2	10.2	10.2	0	10.2
NOVVW.US	Nova Vision Acquisition Corp. Warrant	20211222	0.2	0.2146	0.18	0.21	9287	0.21	up	up	correct
NPABU.US	New Providence Acquisition Corp. II Unit	20211222	10.12	10.12	10.12	10.12	0	10.12
NPCE.US	NeuroPace Inc	20211222	9.844	10.081	9.59	9.88	29200	9.88	up	up	correct
NRAC.US	Noble Rock Acquisition Corporation	20211222	9.7	9.72	9.67	9.72	17900	9.72	up	down	incorrect
NRACU.US	Noble Rock Acquisition Corporation	20211222	9.89	9.89	9.89	9.89	0	9.89
NRBO.US	NeuroBo Pharmaceuticals Inc	20211222	1.53	1.55	1.499	1.52	96000	1.52	down	down	correct
NRC.US	National Research Corporation	20211222	40.18	40.61	39.815	40.51	58364	40.3954	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20211222	14.96	15.5	14.61	15.01	336600	15.01	up	up	correct
NRIM.US	Northrim BanCorp Inc	20211222	42.7	43.01	42.18	42.8	9200	42.8	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20211222	28.785	29.98	28.67	29.33	216700	29.33	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20211222	20.73	20.73	20.73	20.73	0	20.73
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20211222	20.96	20.96	20.96	20.96	0	20.96
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20211222	20.96	20.96	20.96	20.96	0	20.96
NRXP.US	NRx Pharmaceuticals Inc	20211222	5.52	5.52	5.11	5.22	766400	5.22	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20211222	2.4	2.42	2.265	2.37	24911	2.37	down	down	correct
NRZ.US	PD	20211222	25.1	25.175	25.0899	25.175	38438	25.175	up	up	correct
NSEC.US	The National Security Group Inc	20211222	8.99	8.99	8.99	8.99	0	8.99
NSIT.US	Insight Enterprises Inc	20211222	102.06	103.18	102.06	102.65	146800	102.65	up	up	correct
NSPR.US	InspireMD Inc	20211222	3.35	3.38	3.25	3.26	40800	3.26	down	down	correct
NSPRZ.US	InspireMD Inc. Series B Warrants	20211222	0.07	0.0726	0.049	0.0551	144785	0.0551	down	up	incorrect
NSSC.US	Napco Security Technologies Inc	20211222	48.29	49.62	47.83	49.38	76300	49.38	up	up	correct
NSTG.US	NanoString Technologies Inc	20211222	40.59	42.45	39.78	41.5	341200	41.5	up	down	incorrect
NSYS.US	Nortech Systems Incorporated	20211222	10.13	10.3	10.1	10.3	1100	10.3	up	up	correct
NTAP.US	NetApp Inc	20211222	90	90.23	89.17	89.9	1348700	89.9	down	up	incorrect
NTCT.US	NetScout Systems Inc	20211222	32.71	33.64	32.25	33.3	225400	33.3	up	up	correct
NTES.US	NetEase Inc	20211222	95.5	98.21	95	97.62	1902500	97.62	up	up	correct
NTGR.US	NETGEAR Inc	20211222	29.32	29.5	28.8	29.42	161000	29.42	up	up	correct
NTIC.US	Northern Technologies International Corporation	20211222	13.29	13.8	13.26	13.4	26300	13.4	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20211222	124.96	129.27	121.51	125.22	436900	125.22	up	up	correct
NTNX.US	Nutanix Inc	20211222	32.14	32.54	31.84	32.37	1122800	32.37	up	up	correct
NTRA.US	Natera Inc	20211222	94.67	96.895	92.77	93.87	334700	93.87	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20211222	3.38	3.91	3.28	3.76	147000	3.76	up	down	incorrect
NTRBW.US	Nutriband Inc. Warrant	20211222	1.56	1.56	1.56	1.56	0	1.56
NTRS.US	Northern Trust Corporation	20211222	117.7	118.73	117.09	117.78	431300	117.78	up	down	incorrect
NTRSO.US	Northern Trust Corporation	20211222	26.83	27.04	26.73	27.04	17300	27.04	up	up	correct
NTUS.US	Natus Medical Incorporated	20211222	24.66	25.08	24.39	24.39	235100	24.39	down	down	correct
NTWK.US	NetSol Technologies Inc	20211222	4.05	4.1	3.96	4.06	11500	4.06	up	up	correct
NUAN.US	Nuance Communications Inc	20211222	55.24	55.34	55.21	55.28	5624800	55.28	up	up	correct
NURO.US	NeuroMetrix Inc	20211222	5.68	5.8	5.61	5.73	81700	5.73	up	up	correct
NUVA.US	NuVasive Inc	20211222	50.57	51.91	50.57	51.82	547800	51.82	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20211222	20.19	20.86	19.25	19.89	155300	19.89	down	up	incorrect
NUWE.US	Nuwellis Inc	20211222	1.29	1.3	1.25	1.27	136300	1.27	down	down	correct
NUZE.US	NuZee Inc	20211222	4.115	4.39	4.115	4.38	235800	4.38	up	up	correct
NVAX.US	Novavax Inc	20211222	191.28	193.19	180.21	183.3	5081600	183.3	down	down	correct
NVCN.US	Neovasc Inc	20211222	0.53	0.53	0.51	0.52	401300	0.52	down	down	correct
NVCR.US	NovoCure Limited	20211222	85.1	85.83	83.1	84	491100	84	down	down	correct
NVDA.US	NVIDIA Corporation	20211222	288.91	295.55	284.49	294	39518400	294	up	down	incorrect
NVEC.US	NVE Corporation	20211222	64.48	66.57	64.48	66.56	11500	66.56	up	up	correct
NVEE.US	NV5 Global Inc	20211222	126.32	131	125.85	130.99	71800	130.99	up	down	incorrect
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20211222	60.53	62.45	58.33	61.61	666900	61.61	up	up	correct
NVFY.US	Nova LifeStyle Inc	20211222	1.86	1.9	1.83	1.88	12200	1.88	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20211222	0.55	0.57	0.53	0.56	299700	0.56	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20211222	131.57	133.77	130.58	133.52	67300	133.52	up	up	correct
NVNO.US	enVVeno Medical Corp	20211222	6.505	7.01	6.41	6.81	36500	6.81	up	down	incorrect
NVNOW.US	enVVeno Medical Corporation	20211222	0.28	0.28	0.28	0.28	0	0.28
NVOS.US	Novo Integrated Sciences Inc	20211222	1.4	1.46	1.36	1.39	37300	1.39	down	up	incorrect
NVSA.US	New Vista Acquisition Corp	20211222	9.729	9.75	9.729	9.75	9800	9.75	up	up	correct
NVSAU.US	New Vista Acquisition Corp	20211222	10	10.03	10	10.03	2000	10.03	up	up	correct
NVSAW.US	New Vista Acquisition Corp	20211222	0.777	0.7771	0.777	0.7771	250	0.7771	up	up	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20211222	15.12	15.56	14.52	14.75	1069700	14.75	down	down	correct
NVTSW.US	Navitas Semiconductor Corporation Warrants	20211222	5.06	5.18	4.61	4.74	59000	4.74	down	down	correct
NVVE.US	Nuvve Holding Corp	20211222	13.6	13.67	13.21	13.51	127700	13.51	down	down	correct
NVVEW.US	Nuvve Holding Corp	20211222	2.54	2.54	2.36	2.45	34759	2.45	down	down	correct
NWBI.US	Northwest Bancshares Inc	20211222	13.72	13.87	13.67	13.86	403600	13.86	up	up	correct
NWE.US	NorthWestern Corporation	20211222	54.59	55.48	54.51	55.48	373100	55.48	up	up	correct
NWFL.US	Norwood Financial Corp	20211222	25.78	26.21	25.78	26	3500	26	up	up	correct
NWL.US	Newell Brands Inc	20211222	21.43	21.55	21.17	21.37	1854100	21.37	down	down	correct
NWLI.US	National Western Life Group Inc	20211222	218.17	218.17	216.4	216.4	2000	216.4	down	down	correct
NWPX.US	Northwest Pipe Company	20211222	29.04	29.65	29	29.6	38400	29.6	up	down	incorrect
NWS.US	News Corporation	20211222	21.92	22.22	21.91	22.08	391965	22.08	up	up	correct
NWSA.US	News Corporation	20211222	21.67	21.96	21.65	21.79	2004218	21.79	up	up	correct
NXGN.US	NextGen Healthcare Inc	20211222	17.56	17.73	17.35	17.64	178600	17.64	up	up	correct
NXPI.US	NXP Semiconductors N.V	20211222	223.05	226.88	221.71	226.76	1057900	226.76	up	up	correct
NXST.US	Nexstar Media Group Inc	20211222	148	149.56	146.86	148.69	395900	148.69	up	up	correct
NXTC.US	NextCure Inc	20211222	5.75	5.97	5.67	5.92	248800	5.92	up	up	correct
NXTD.US	Nxt	20211222	2.58	3.39	2.52	3.35	5088500	3.35	up	up	correct
NXTP.US	Nextplay Technologies Inc	20211222	0.9541	0.9699	0.905	0.911	903632	0.911	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20211222	3.85	3.89	3.76	3.86	4258800	3.76	up	up	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20211222	24.69	24.79	24.601	24.788	4500	24.3582	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20211222	25.35	25.49	25.35	25.46	8059	24.9751	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20211222	25.53	25.6	25.53	25.6	1159	25.1056	up	up	correct
NYMTP.US	New York Mortgage Trust Inc	20211222	25.3205	25.3205	25.3205	25.3205	0	25.3205
NYMX.US	Nymox Pharmaceutical Corporation	20211222	1.11	1.11	1.04	1.05	70600	1.05	down	down	correct
NYXH.US	Nyxoah SA Ordinary Shares	20211222	20.686	21.27	20.67	21.01	6100	21.01	up	up	correct
OAS.US	Oasis Petroleum Inc	20211222	120.17	122.59	118.21	121.17	144500	121.17	up	up	correct
OB.US	Outbrain Inc	20211222	13.96	14.2	13.69	13.93	71200	13.93	down	down	correct
OBAS.US	Optibase Ltd	20211222	11	11	11	11	1300	11
OBCI.US	Ocean Bio	20211222	8.01	8.16	7.85	8.08	25500	8.08	up	down	incorrect
OBLG.US	Oblong Inc	20211222	1.17	1.2	1.15	1.16	21400	1.16	down	down	correct
OBNK.US	Origin Bancorp Inc	20211222	41.32	42.09	41.32	41.91	26900	41.91	up	up	correct
OBSV.US	ObsEva SA	20211222	2.2	2.245	2.128	2.22	547300	2.22	up	down	incorrect
OBT.US	Orange County Bancorp Inc. Common Stock	20211222	38.5	39	38.5	39	142200	39	up	up	correct
OCAX.US	OCA Acquisition Corp	20211222	9.97	9.97	9.97	9.97	6100	9.97
OCAXU.US	OCA Acquisition Corp	20211222	10.18	10.18	10.18	10.18	0	10.18
OCAXW.US	OCA Acquisition Corp	20211222	0.4944	0.4944	0.4944	0.4944	696	0.4944
OCC.US	Optical Cable Corporation	20211222	5.4	5.4	4.72	4.73	36200	4.73	down	down	correct
OCCI.US	OFS Credit Company Inc	20211222	12.32	12.58	12.32	12.52	79800	12.52	up	up	correct
OCCIO.US	OFS Credit Company Inc	20211222	25.505	25.505	25.4	25.41	3100	25.41	down	up	incorrect
OCDX.US	Ortho Clinical Diagnostics Holdings plc	20211222	19.56	19.82	18.95	19.79	399400	19.79	up	up	correct
OCFC.US	OceanFirst Financial Corp	20211222	21.72	21.94	21.46	21.94	244900	21.94	up	up	correct
OCFCP.US	OceanFirst Financial Corp	20211222	28.2	28.2	28.2	28.2	0	28.2
OCG.US	Oriental Culture Holding LTD	20211222	4.84	4.88	4.67	4.75	213000	4.75	down	down	correct
OCGN.US	Ocugen Inc	20211222	5.38	5.41	5.04	5.14	10135000	5.14	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20211222	7.38	7.38	7.34	7.36	1013600	7.36	down	up	incorrect
OCUL.US	Ocular Therapeutix Inc	20211222	6.9	7.11	6.83	7	493000	7	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20211222	3.79	3.8664	3.68	3.76	252310	3.76	down	down	correct
OCX.US	OncoCyte Corporation	20211222	2.4	2.43	2.23	2.34	466900	2.34	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20211222	339.04	344.63	338.4	344.03	596000	344.03	up	up	correct
ODP.US	The ODP Corporation	20211222	38.4	38.88	37.25	38.86	204819	38.86	up	up	correct
ODT.US	Odonate Therapeutics Inc	20211222	1.54	1.65	1.54	1.6	208100	1.6	up	up	correct
OEG.US	Orbital Energy Group Inc	20211222	2.47	2.49	2.4	2.43	992000	2.43	down	down	correct
OEPW.US	One Equity Partners Open Water I Corp	20211222	9.7	9.74	9.7	9.7	5400	9.7
OEPWU.US	One Equity Partners Open Water I Corp	20211222	9.882	9.882	9.882	9.882	0	9.882
OEPWW.US	One Equity Partners Open Water I Corp	20211222	0.5651	0.5651	0.5651	0.5651	455	0.5651
OESX.US	Orion Energy Systems Inc	20211222	3.54	3.63	3.51	3.57	268100	3.57	up	up	correct
OFED.US	Oconee Federal Financial Corp	20211222	23.63	23.63	23.63	23.63	300	23.63
OFIX.US	Orthofix Medical Inc	20211222	31.63	32.2	31.44	31.74	117300	31.74	up	up	correct
OFLX.US	Omega Flex Inc	20211222	118.99	120	118.99	120	7700	120	up	up	correct
OFS.US	OFS Capital Corporation	20211222	10.91	10.95	10.71	10.8	39723	10.8	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20211222	25.6	25.6	25.6	25.6	0	25.6
OGI.US	OrganiGram Holdings Inc	20211222	1.92	1.97	1.88	1.95	6714100	1.95	up	up	correct
OHAAU.US	OPY Acquisition Corp. I Units	20211222	10	10	10	10	1169	10
OHPA.US	Orion Acquisition Corp	20211222	9.74	9.75	9.74	9.75	72500	9.75	up	down	incorrect
OHPAU.US	Orion Acquisition Corp	20211222	9.877	9.877	9.877	9.877	3200	9.877
OHPAW.US	Orion Acquisition Corp	20211222	0.6199	0.65	0.6199	0.65	1066	0.65	up	up	correct
OIIM.US	O2Micro International Limited	20211222	4.71	4.81	4.62	4.63	84100	4.63	down	down	correct
OJSCY.US	Public Joint Stock Company Rosneft Oil Company	20211222	7.53	7.53	7.53	7.53	0	7.53
OKTA.US	Okta Inc	20211222	228.38	234.79	225.87	228.34	971100	228.34	down	up	incorrect
OLB.US	The OLB Group Inc	20211222	3.15	3.24	2.93	3.01	553800	3.01	down	down	correct
OLED.US	Universal Display Corporation	20211222	156.66	158.81	155.6	158.48	439000	158.48	up	up	correct
OLITU.US	OmniLit Acquisition Corp. Units	20211222	10	10	10	10	4514	10
OLK.US	Olink Holding AB (publ)	20211222	19.55	20.35	19.21	19.48	368600	19.48	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20211222	46.68	47.32	46.2	46.3	766600	46.3	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20211222	9.68	9.8	9.32	9.54	317400	9.54	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20211222	24.78	25.775	24.54	25.67	722200	25.67	up	up	correct
OM.US	Outset Medical Inc	20211222	44.57	45.335	44.06	45.19	238900	45.19	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20211222	51.53	52.36	51.5	52.17	47500	52.17	up	up	correct
OMCL.US	Omnicell Inc	20211222	179.4	181.66	177.65	177.86	458800	177.86	down	down	correct
OMEG.US	Omega Alpha SPAC	20211222	9.74	9.78	9.74	9.78	1700	9.78	up	up	correct
OMER.US	Omeros Corporation	20211222	7.35	7.63	7.23	7.53	397900	7.53	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20211222	5.42	5.62	5.42	5.54	11400	5.54	up	down	incorrect
OMGA.US	Omega Therapeutics Inc. Common Stock	20211222	13.14	14.59	13.059	14.36	92700	14.36	up	up	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20211222	10.91	11.14	10.57	10.84	237500	10.84	down	down	correct
OMP.US	Oasis Midstream Partners LP	20211222	21.46	21.889	21.35	21.76	58400	21.76	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20211222	6.94	7.11	6.73	6.9	27900	6.9	down	down	correct
ON.US	ON Semiconductor Corporation	20211222	64.4	65.55	63.64	65.53	3839300	65.53	up	up	correct
ONB.US	Old National Bancorp	20211222	17.52	17.67	17.47	17.59	1322100	17.59	up	up	correct
ONCR.US	Oncorus Inc	20211222	5.35	5.54	5.125	5.4	76000	5.4	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20211222	1.14	1.16	1.05	1.06	414800	1.06	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20211222	2.6	2.67	2.49	2.64	431100	2.64	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20211222	1.47	1.53	1.46	1.49	283800	1.49	up	up	correct
ONDS.US	Ondas Holdings Inc	20211222	6.7	7.1	6.6	7.07	756700	7.07	up	down	incorrect
ONEM.US	1Life Healthcare Inc	20211222	16.73	17.6	16.7	17.11	1236300	17.11	up	up	correct
ONEW.US	OneWater Marine Inc	20211222	52.11	52.735	51.17	52.01	117400	52.01	down	up	incorrect
ONTX.US	Onconova Therapeutics Inc	20211222	2.84	2.84	2.73	2.76	189700	2.76	down	down	correct
ONVO.US	Organovo Holdings Inc	20211222	3.91	4.15	3.85	4.01	75100	4.01	up	up	correct
ONYXU.US	Onyx Acquisition Co. I Unit	20211222	10.13	10.14	10.13	10.14	975	10.14	up	up	correct
OPBK.US	OP Bancorp	20211222	12.5	12.73	12.36	12.57	19900	12.57	up	up	correct
OPCH.US	Option Care Health Inc	20211222	27.27	27.98	27.14	27.97	751700	27.97	up	up	correct
OPEN.US	Opendoor Technologies Inc	20211222	14.69	14.99	14.5	14.79	5378700	14.79	up	up	correct
OPGN.US	OpGen Inc	20211222	1.15	1.15	1.09	1.1	638900	1.1	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20211222	4.38	4.39	4.34	4.39	2900	4.39	up	up	correct
OPI.US	Office Properties Income Trust	20211222	24.12	24.4	24.07	24.33	178000	24.33	up	up	correct
OPINL.US	Office Properties Income Trust	20211222	26.7	26.94	26.7	26.94	2100	26.94	up	up	correct
OPK.US	OPKO Health Inc	20211222	4.46	4.62	4.43	4.61	4251400	4.61	up	down	incorrect
OPNT.US	Opiant Pharmaceuticals Inc	20211222	35.11	36.5	33.01	34.01	72200	34.01	down	down	correct
OPOF.US	Old Point Financial Corporation	20211222	22.2	22.3	22.1	22.25	4900	22.25	up	up	correct
OPRA.US	Opera Limited	20211222	6.95	7.2	6.85	7.11	57800	7.11	up	up	correct
OPRT.US	Oportun Financial Corporation	20211222	20.64	21.075	20.36	20.79	278100	20.79	up	down	incorrect
OPRX.US	OptimizeRx Corporation	20211222	58.67	59.57	57.16	59.3	195700	59.3	up	up	correct
OPT.US	Opthea Limited	20211222	7.5	7.57	7.27	7.54	7441	7.54	up	up	correct
OPTN.US	OptiNose Inc	20211222	1.66	1.68	1.6	1.63	354000	1.63	down	up	incorrect
ORGN.US	Origin Materials Inc	20211222	6.42	6.477	6.28	6.36	539100	6.36	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20211222	1.52	1.52	1.44	1.45	151584	1.45	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20211222	9.6	10.06	9.43	10.03	498000	10.03	up	up	correct
ORGS.US	Orgenesis Inc	20211222	3.09	3.12	2.97	3.01	75100	3.01	down	down	correct
ORIA.US	Orion Biotech Opportunities Corp. Class A Ordinary Share	20211222	9.68	9.68	9.68	9.68	40000	9.68
ORIAU.US	Orion Biotech Opportunities Corp	20211222	9.87	9.87	9.87	9.87	0	9.87
ORIC.US	ORIC Pharmaceuticals Inc	20211222	16.255	17.03	16.13	16.57	176900	16.57	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20211222	676.92	681.51	671.34	681.45	337600	681.45	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20211222	15.55	15.8	15.11	15.38	334700	15.38	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20211222	23.9	24.52	23.87	24.3	33400	24.3	up	up	correct
ORTX.US	Orchard Therapeutics plc	20211222	1.32	1.33	1.25	1.31	799000	1.31	down	down	correct
OSAT.US	Orbsat Corp Common Stock	20211222	3.72	4.17	3.67	3.91	110700	3.91	up	up	correct
OSATW.US	Orbsat Corp Warrants	20211222	1.4	1.5	1.355	1.49	106879	1.49	up	down	incorrect
OSBC.US	Old Second Bancorp Inc	20211222	12.36	12.54	12.22	12.5	46200	12.5	up	up	correct
OSIS.US	OSI Systems Inc	20211222	91.58	92.19	90.31	92.02	46300	92.02	up	down	incorrect
OSMT.US	Osmotica Pharmaceuticals plc	20211222	1.04	1.07	1.04	1.06	255500	1.06	up	up	correct
OSPN.US	OneSpan Inc	20211222	16.58	16.7	16.15	16.55	152500	16.55	down	up	incorrect
OSS.US	One Stop Systems Inc	20211222	4.51	4.61	4.43	4.57	114500	4.57	up	down	incorrect
OSTK.US	Overstock.com Inc	20211222	64.3	64.73	61.7	61.97	1017700	61.97	down	down	correct
OSTR.US	Oyster Enterprises Acquisition Corp	20211222	9.72	9.72	9.69	9.69	6400	9.69	down	down	correct
OSTRU.US	Oyster Enterprises Acquisition Corp	20211222	10	10	10	10	0	10
OSTRW.US	Oyster Enterprises Acquisition Corp	20211222	0.465	0.48	0.455	0.48	48900	0.48	up	up	correct
OSUR.US	OraSure Technologies Inc	20211222	9.51	9.63	9.3	9.51	515500	9.51
OSW.US	OneSpaWorld Holdings Limited	20211222	9.54	9.8	9.37	9.7	199000	9.7	up	up	correct
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20211222	9.93	10.06	9.93	10.06	3300	10.06	up	up	correct
OTECU.US	OceanTech Acquisitions I Corp. Units	20211222	10.42	10.42	10.42	10.42	0	10.42
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20211222	0.4	0.41	0.399	0.4	124200	0.4
OTEX.US	Open Text Corporation	20211222	46.49	47.04	46.4	47.02	272200	47.02	up	down	incorrect
OTIC.US	Otonomy Inc	20211222	2.2	2.3	2.17	2.23	95200	2.23	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20211222	1.41	1.41	1.33	1.39	1050400	1.39	down	down	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20211222	0.1741	0.1741	0.1741	0.1741	533	0.1741
OTLY.US	Oatly Group AB	20211222	7.84	7.89	7.46	7.61	6824800	7.61	down	down	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20211222	3.57	3.62	3.38	3.57	173200	3.57
OTMOW.US	Otonomo Technologies Ltd. Warrant	20211222	0.3701	0.3794	0.3406	0.3407	14770	0.3407	down	down	correct
OTRA.US	OTR Acquisition Corp	20211222	10.11	10.11	10.09	10.1	4700	10.1	down	up	incorrect
OTRAU.US	OTR Acquisition Corp	20211222	10.35	10.35	10.35	10.35	0	10.35
OTRAW.US	OTR Acquisition Corp	20211222	0.5006	0.5131	0.4851	0.51	38027	0.51	up	up	correct
OTRK.US	Ontrak Inc	20211222	6.7	6.76	6.46	6.67	362307	6.67	down	up	incorrect
OTRKP.US	Ontrak Inc	20211222	10.92	10.92	10.53	10.75	44900	10.75	down	up	incorrect
OTTR.US	Otter Tail Corporation	20211222	68.5	69.24	67.88	69.11	68800	69.11	up	down	incorrect
OUST.US	WT	20211222	1.15	1.15	1.08	1.12	29066	1.12	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20211222	28.31	28.31	28.3	28.3	600	28.3	down	down	correct
OVID.US	Ovid Therapeutics Inc	20211222	3.23	3.305	3.21	3.28	160400	3.28	up	up	correct
OVLY.US	Oak Valley Bancorp	20211222	17.5	17.5	17.5	17.5	0	17.5
OWSCX.US	OWSCX	20211222	21.59	21.59	21.59	21.59	0	21.59
OXAC.US	Oxbridge Acquisition Corp. Class A Ordinary Shares	20211222	9.91	9.91	9.91	9.91	1200	9.91
OXACU.US	Oxbridge Acquisition Corp. Unit	20211222	10.3	10.3	10.3	10.3	0	10.3
OXACW.US	Oxbridge Acquisition Corp. Warrant	20211222	0.43	0.43	0.4002	0.4299	17500	0.4299	down	down	correct
OXBR.US	Oxbridge Re Holdings Limited	20211222	6.56	7.1	6.4	6.8	220100	6.8	up	down	incorrect
OXBRW.US	Oxbridge Re Holdings Limited	20211222	0.7	0.84	0.7	0.78	302538	0.78	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20211222	7.48	7.73	7.48	7.56	1946400	7.56	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20211222	26.029	26.16	26.029	26.16	300	26.16	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20211222	25.28	25.34	25.28	25.28	1000	25.28
OXLCP.US	Oxford Lane Capital Corp	20211222	25.18	25.18	25.1	25.1	4900	25.1	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20211222	3.87	4.03	3.86	4.01	227600	4.01	up	down	incorrect
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20211222	25.28	25.28	25.28	25.28	0	25.28
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20211222	25.25	25.25	25.25	25.25	500	25.25
OXSQZ.US	Oxford Square Capital Corp.	20211222	25.33	25.63	25.32	25.63	1000	25.63	up	up	correct
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20211222	9.89	9.94	9.88	9.94	27500	9.94	up	up	correct
OXUSU.US	Oxus Acquisition Corp Unit	20211222	10.41	10.41	10.41	10.41	0	10.41
OXUSW.US	Oxus Acquisition Corp. Warrant	20211222	0.6191	0.6191	0.5884	0.6	83011	0.6	down	down	correct
OYST.US	Oyster Point Pharma Inc	20211222	15.31	16.09	14.77	15.65	327200	15.65	up	down	incorrect
OZK.US	Bank OZK	20211222	44.96	45.63	44.9	45.53	341700	45.53	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20211222	24.95	24.98	24.89	24.92	149000	24.92	down	down	correct
OZON.US	Ozon Holdings PLC	20211222	31.975	32.34	31	31.05	748700	31.05	down	down	correct
PAA.US	Plains All American Pipeline L.P	20211222	9.02	9.15	8.91	9.06	3389600	9.06	up	up	correct
PAAS.US	Pan American Silver Corp	20211222	24.65	24.93	24.21	24.89	1441000	24.89	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20211222	21.53	22.38	21.14	21.74	1744700	21.74	up	up	correct
PACW.US	PacWest Bancorp	20211222	43.53	44.01	43.27	43.96	388900	43.96	up	up	correct
PACX.US	Pioneer Merger Corp	20211222	9.86	9.876	9.86	9.86	6000	9.86
PACXU.US	Pioneer Merger Corp	20211222	10.17	10.17	10.17	10.17	0	10.17
PACXW.US	Pioneer Merger Corp	20211222	0.6901	0.6901	0.6544	0.6899	41780	0.6899	down	down	correct
PAE.US	PAE Incorporated	20211222	9.93	9.94	9.91	9.91	256100	9.91	down	down	correct
PAFO.US	Pacifico Acquisition Corp. Common Stock	20211222	9.9	9.9	9.9	9.9	1900	9.9
PAFOU.US	Pacifico Acquisition Corp Unit	20211222	9.98	9.98	9.98	9.98	200	9.98
PAGP.US	Plains GP Holdings L.P	20211222	9.77	9.92	9.64	9.86	1579300	9.86	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20211222	20.85	21.24	20.49	21.09	55200	21.09	up	down	incorrect
PAIC.US	Petra Acquisition Inc	20211222	10.16	10.2	10.16	10.2	396800	10.2	up	up	correct
PAICU.US	Petra Acquisition Inc	20211222	10.68	10.68	10.68	10.68	0	10.68
PAICW.US	Petra Acquisition Inc	20211222	0.547	0.65	0.54	0.61	70673	0.61	up	up	correct
PALI.US	Palisade Bio Inc	20211222	1.74	1.75	1.58	1.65	167000	1.65	down	up	incorrect
PALT.US	Paltalk Inc. Common Stock	20211222	3.24	3.71	3.15	3.25	606200	3.25	up	up	correct
PANA.US	Panacea Acquisition Corp. II	20211222	9.76	9.76	9.76	9.76	0	9.76
PANL.US	Pangaea Logistics Solutions Ltd	20211222	3.51	3.65	3.51	3.62	175300	3.62	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20211222	530.58	555.14	530.58	554.76	1395800	554.76	up	down	incorrect
PAQC.US	Provident Acquisition Corp	20211222	9.71	9.71	9.71	9.71	1900	9.71
PAQCU.US	Provident Acquisition Corp	20211222	10.03	10.03	10.03	10.03	0	10.03
PAQCW.US	Provident Acquisition Corp	20211222	0.5699	0.5699	0.5301	0.54	2200	0.54	down	down	correct
PASG.US	Passage Bio Inc	20211222	6.58	6.731	6.42	6.7	178600	6.7	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20211222	8.3	8.42	8.09	8.2	7700	8.2	down	down	correct
PATK.US	Patrick Industries Inc	20211222	75.52	77.41	75.52	77.4	123700	77.4	up	up	correct
PAVM.US	PAVmed Inc	20211222	2.83	2.87	2.57	2.685	3883400	2.685	down	down	correct
PAVMW.US	PAVmed Inc	20211222	0.17	0.238	0.17	0.235	13200	0.235	up	up	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20211222	1.77	1.77	1.5	1.64	59268	1.64	down	up	incorrect
PAX.US	Patria Investments Limited	20211222	16.05	16.33	16	16.24	159100	16.24	up	up	correct
PAYA.US	Paya Holdings Inc	20211222	6.51	6.77	6.51	6.74	461800	6.74	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20211222	6.47	6.65	6.41	6.46	2467200	6.46	down	down	correct
PAYOW.US	Payoneer Global Inc. Warrant	20211222	2.2	2.2	2.06	2.14	26214	2.14	down	down	correct
PAYS.US	PaySign Inc	20211222	1.58	1.64	1.53	1.56	478900	1.56	down	down	correct
PAYX.US	Paychex Inc	20211222	129.83	135.46	127	133.41	4604200	133.41	up	up	correct
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20211222	10.11	10.11	10.11	10.11	0	10.11
PBBK.US	PB Bankshares Inc. Common Stock	20211222	13.9	13.9	13.9	13.9	0	13.9
PBCT.US	People's United Financial Inc	20211222	16.95	17.33	16.95	17.22	2455900	17.22	up	up	correct
PBCTP.US	People's United Financial Inc	20211222	27.3	27.48	27.3	27.351	9900	27.351	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20211222	11.47	11.9	11.47	11.68	12200	11.68	up	down	incorrect
PBHC.US	Pathfinder Bancorp Inc	20211222	16.81	16.81	16.81	16.81	1200	16.81
PBIP.US	Prudential Bancorp Inc	20211222	13.74	13.74	13.38	13.38	3300	13.38	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20211222	1.75	1.75	1.612	1.65	37800	1.65	down	down	correct
PBPB.US	Potbelly Corporation	20211222	5.19	5.25	5.02	5.2	56535	5.2	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20211222	0.571	0.592	0.553	0.559	5383600	0.559	down	down	correct
PBYI.US	Puma Biotechnology Inc	20211222	3.37	3.41	3.25	3.33	405700	3.33	down	down	correct
PCAR.US	PACCAR Inc	20211222	84.24	84.91	83.69	84.26	1389700	84.26	up	up	correct
PCB.US	PCB Bancorp	20211222	21.48	21.69	21.21	21.63	16730	21.63	up	up	correct
PCCTU.US	Perception Capital Corp. II Units	20211222	10.09	10.09	10.09	10.09	649	10.09
PCH.US	PotlatchDeltic Corporation	20211222	55.84	57.29	55.63	57.13	545500	57.13	up	up	correct
PCOM.US	Points International Ltd	20211222	15.96	16.11	15.78	15.78	48200	15.78	down	up	incorrect
PCRX.US	Pacira BioSciences Inc	20211222	58.62	60.61	58.46	60.34	386900	60.34	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20211222	5	5.3	4.9	4.96	36400	4.96	down	down	correct
PCSB.US	PCSB Financial Corporation	20211222	18.74	19.26	18.74	19.02	32300	19.02	up	up	correct
PCT.US	PureCycle Technologies Inc	20211222	9.18	9.76	9.17	9.76	990200	9.76	up	up	correct
PCTI.US	PCTEL Inc	20211222	5.51	5.69	5.49	5.54	55600	5.54	up	down	incorrect
PCTTU.US	PureCycle Technologies Inc	20211222	12	12.6	12	12.535	800	12.535	up	up	correct
PCTTW.US	PureCycle Technologies Inc	20211222	3.455	3.65	3.455	3.64	4082	3.64	up	up	correct
PCTY.US	Paylocity Holding Corporation	20211222	230.69	238.41	229.87	237.59	306600	237.59	up	up	correct
PCVX.US	Vaxcyte Inc	20211222	22.98	23.72	22.69	23.5	179200	23.5	up	up	correct
PCXCU.US	Parsec Capital Acquisitions Corp Unit	20211222	10.18	10.18	10.18	10.18	0	10.18
PCYG.US	Park City Group Inc	20211222	5.43	5.54	5.41	5.44	32900	5.44	up	up	correct
PCYO.US	Pure Cycle Corporation	20211222	14.02	14.42	13.96	14.39	88900	14.39	up	up	correct
PDCE.US	PDC Energy Inc	20211222	48.5	49.2	47.7	48.96	712500	48.96	up	up	correct
PDCO.US	Patterson Companies Inc	20211222	28.04	28.83	27.97	28.78	636200	28.78	up	up	correct
PDD.US	Pinduoduo Inc	20211222	57.09	58.79	56.29	58.44	4413900	58.44	up	up	correct
PDEX.US	Pro	20211222	23.06	23.36	22.68	22.68	4500	22.68	down	down	correct
PDFS.US	PDF Solutions Inc	20211222	30.48	31.4	30.48	30.92	52000	30.92	up	up	correct
PDLB.US	PDL Community Bancorp	20211222	14.6	14.65	14.44	14.65	7500	14.65	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20211222	9	9.15	8.599	8.8	284900	8.8	down	down	correct
PDSKX.US	PDSKX	20211222	28.23	28.23	28.23	28.23	0	28.23
PDSRX.US	PDSRX	20211222	28.15	28.15	28.15	28.15	0	28.15
PDSYX.US	PDSYX	20211222	28.37	28.37	28.37	28.37	0	28.37
PEB.US	PH	20211222	24.5	24.5	24.35	24.45	5262	24.45	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20211222	27.19	27.62	27.19	27.44	1500	27.44	up	down	incorrect
PEBO.US	Peoples Bancorp Inc	20211222	30.81	31.21	30.68	31.13	58500	31.13	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20211222	31.48	31.62	30.49	31.27	236600	31.27	down	down	correct
PEGA.US	Pegasystems Inc	20211222	107.99	109.5	107.38	109.45	446365	109.4211	up	up	correct
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20211222	9.9	9.93	9.88	9.93	5150	9.93	up	up	correct
PENN.US	Penn National Gaming Inc	20211222	50	52.01	49.6	50.87	3992000	50.87	up	up	correct
PEP.US	PepsiCo Inc	20211222	168.96	169.99	168.27	169.97	4362900	169.97	up	up	correct
PEPLU.US	PepperLime Health Acquisition Corporation Unit	20211222	9.96	10.07	9.96	10.07	1400	10.07	up	up	correct
PERI.US	Perion Network Ltd	20211222	22.74	23.55	22.54	23.54	482300	23.54	up	up	correct
PESI.US	Perma	20211222	6.7	6.7	6.52	6.52	700	6.52	down	up	incorrect
PETQ.US	PetIQ Inc	20211222	22.61	22.96	22.28	22.52	222000	22.52	down	down	correct
PETS.US	PetMed Express Inc	20211222	26.23	26.64	25.9	26.21	169300	26.21	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20211222	3.99	4.09	3.909	4	231300	4	up	up	correct
PETVW.US	PetVivo Holdings Inc. Warrant	20211222	0.6201	0.6201	0.62	0.6201	506	0.6201
PETZ.US	TDH Holdings Inc	20211222	5.05	5.68	4.78	4.81	1306400	4.81	down	down	correct
PFALX.US	PFALX	20211222	9.47	9.47	9.47	9.47	0	9.47
PFBC.US	Preferred Bank	20211222	67.33	68.33	67.29	68.3	91600	68.3	up	up	correct
PFC.US	Premier Financial Corp	20211222	30.08	30.72	30.08	30.69	59259	30.69	up	up	correct
PFDR.US	Pathfinder Acquisition Corporation	20211222	9.7	9.73	9.7	9.71	25100	9.71	up	up	correct
PFDRU.US	Pathfinder Acquisition Corporation	20211222	9.83	9.83	9.83	9.83	1100	9.83
PFDRW.US	Pathfinder Acquisition Corporation	20211222	0.5399	0.561	0.53	0.5502	45406	0.5502	up	up	correct
PFFLX.US	PFFLX	20211222	9.47	9.47	9.47	9.47	0	9.47
PFG.US	Principal Financial Group Inc	20211222	69.9	70.58	69.56	70.17	1564900	70.17	up	up	correct
PFHD.US	Professional Holding Corp	20211222	19.02	19.04	18.91	18.91	1200	18.91	down	up	incorrect
PFIE.US	Profire Energy Inc	20211222	1.03	1.03	0.988	1.01	70500	1.01	down	down	correct
PFIN.US	P&F Industries Inc	20211222	6	6.03	6	6.03	1000	6.03	up	up	correct
PFIS.US	Peoples Financial Services Corp	20211222	52.05	52.15	51.18	52.01	10100	52.01	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20211222	9.47	9.47	9.47	9.47	0	9.47
PFLT.US	PennantPark Floating Rate Capital Ltd	20211222	12.34	12.53	12.29	12.44	180900	12.44	up	up	correct
PFMT.US	Performant Financial Corporation	20211222	2.46	2.55	2.42	2.45	506800	2.45	down	down	correct
PFSW.US	PFSweb Inc	20211222	13.31	13.48	12.95	13.24	57300	13.24	down	down	correct
PFTA.US	Portage Fintech Acquisition Corp	20211222	9.74	9.74	9.74	9.74	1200	9.74
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20211222	9.95	9.97	9.95	9.96	5100	9.96	up	up	correct
PFX.US	Phenixfin Corporation	20211222	41.3	42	41.13	41.4111	7074	41.4111	up	up	correct
PFXNL.US	PhenixFIN Corporation	20211222	25.41	25.41	25.41	25.41	200	25.41
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20211222	25	25	24.95	24.95	2400	24.95	down	down	correct
PGC.US	Peapack	20211222	34.5	35.23	34.5	35.17	49200	35.17	up	down	incorrect
PGEN.US	Precigen Inc	20211222	3.92	4.05	3.83	3.98	1353700	3.98	up	down	incorrect
PGNY.US	Progyny Inc	20211222	50.28	51.18	49.76	51.03	474900	51.03	up	up	correct
PGRW.US	Progress Acquisition Corp	20211222	9.77	9.77	9.77	9.77	32300	9.77
PGRWU.US	Progress Acquisition Corp	20211222	9.966	9.966	9.966	9.966	1300	9.966
PGRWW.US	Progress Acquisition Corp	20211222	0.5059	0.55	0.5059	0.55	339	0.55	up	up	correct
PGSS.US	UN	20211222	10.07	10.07	10.07	10.07	0	10.07
PHAR.US	Pharming Group NV	20211222	9.04	9.194	8.41	8.98	19200	8.98	down	up	incorrect
PHAS.US	PhaseBio Pharmaceuticals Inc	20211222	2.47	2.54	2.42	2.54	154400	2.54	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20211222	19.31	19.99	19.21	19.72	101000	19.72	up	down	incorrect
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20211222	1.37	1.387	1.35	1.36	5400	1.36	down	down	correct
PHIC.US	Population Health Investment Co. Inc	20211222	9.74	9.82	9.74	9.82	7400	9.82	up	up	correct
PHICU.US	Population Health Investment Co. Inc	20211222	9.92	9.92	9.92	9.92	700000	9.92
PHICW.US	Population Health Investment Co. Inc	20211222	0.62	0.62	0.62	0.62	9400	0.62
PHIO.US	Phio Pharmaceuticals Corp	20211222	1.17	1.24	1.16	1.19	203200	1.19	up	down	incorrect
PHUN.US	Phunware Inc	20211222	3.03	3.13	2.98	3.04	7373000	3.04	up	up	correct
PHUNW.US	Phunware Inc	20211222	1.9799	1.98	1.93	1.98	29873	1.98	up	down	incorrect
PHVS.US	Pharvaris N.V	20211222	16.13	16.13	15.04	15.95	13300	15.95	down	up	incorrect
PI.US	Impinj Inc	20211222	87.5	88.7	85.4	88.68	219500	88.68	up	up	correct
PIIVX.US	PIIVX	20211222	42.3	42.3	42.3	42.3	0	42.3
PINC.US	Premier Inc	20211222	39.66	40.13	39.53	40.07	384100	40.07	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20211222	3.41	3.67	3.36	3.53	863600	3.53	up	down	incorrect
PIXY.US	ShiftPixy Inc	20211222	0.71	0.869	0.685	0.803	2543200	0.803	up	up	correct
PKBK.US	Parke Bancorp Inc	20211222	20.76	20.83	20.69	20.76	38900	20.76
PKOH.US	Park	20211222	20.25	20.78	19.76	19.95	31500	19.95	down	up	incorrect
PLAB.US	Photronics Inc	20211222	17.57	17.93	17.39	17.82	410100	17.82	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20211222	37.28	39.035	36.89	38.57	1317100	38.57	up	down	incorrect
PLBC.US	Plumas Bancorp	20211222	32.91	33.18	32.51	32.51	4500	32.51	down	down	correct
PLBY.US	PLBY Group Inc	20211222	28.44	28.78	27.33	28.42	817226	28.42	down	down	correct
PLCE.US	The Children's Place Inc	20211222	76.26	77.29	74.38	75.59	348200	75.59	down	down	correct
PLIN.US	China Xiangtai Food Co. Ltd	20211222	1.64	1.647	1.56	1.58	349200	1.58	down	up	incorrect
PLL.US	Piedmont Lithium Inc	20211222	52.96	53.8	51.87	52.53	206900	52.53	down	down	correct
PLMI.US	Plum Acquisition Corp. I	20211222	9.73	9.73	9.73	9.73	72000	9.73
PLMIU.US	Plum Acquisition Corp. I	20211222	9.86	9.86	9.86	9.86	1900	9.86
PLMIW.US	Plum Acquisition Corp. I	20211222	0.7897	0.7897	0.7897	0.7897	150	0.7897
PLMR.US	Palomar Holdings Inc	20211222	62	63.83	60.94	62.66	275700	62.66	up	up	correct
PLPC.US	Preformed Line Products Company	20211222	58.37	58.5799	58.05	58.29	9456	58.1036	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20211222	15.2	15.5	15.02	15.33	153804	15.33	up	up	correct
PLSE.US	Pulse Biosciences Inc	20211222	15.32	16.13	14.75	15.83	129600	15.83	up	up	correct
PLTK.US	Playtika Holding Corp	20211222	17.95	18.19	17.815	17.98	783800	17.98	up	down	incorrect
PLUG.US	Plug Power Inc	20211222	28.73	29.37	28.33	28.88	11888200	28.88	up	up	correct
PLUS.US	ePlus inc	20211222	51.58	52.36	50.8	52.01	80800	52.01	up	up	correct
PLXP.US	PLx Pharma Inc	20211222	8.59	8.97	8.317	8.6	168500	8.6	up	up	correct
PLXS.US	Plexus Corp	20211222	93.78	94.56	92.74	94.54	80600	94.54	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20211222	7.45	7.62	7.42	7.54	639500	7.54	up	up	correct
PMAAX.US	PMAAX	20211222	11.9	11.9	11.9	11.9	0	11.9
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20211222	2.63	2.69	2.54	2.59	576100	2.59	down	down	correct
PMD.US	Psychemedics Corporation	20211222	7.12	7.18	6.95	7.04	12700	7.04	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20211222	0.68	0.68	0.67	0.68	71200	0.68
PMFLX.US	PMFLX	20211222	11.9	11.9	11.9	11.9	0	11.9
PMGM.US	Priveterra Acquisition Corp	20211222	9.72	9.73	9.72	9.73	10900	9.73	up	down	incorrect
PMGMU.US	Priveterra Acquisition Corp	20211222	9.9063	9.9063	9.9063	9.9063	1020	9.9063
PMGMW.US	Priveterra Acquisition Corp	20211222	0.5101	0.5101	0.5101	0.5101	147	0.5101
PMIFX.US	PMIFX	20211222	9.5	9.5	9.5	9.5	0	9.5
PMT.US	PC	20211222	24.97	25.1	24.81	25	73556	25	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20211222	18.73	19.96	18.46	19.42	20400	19.42	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20211222	23.18	23.28	22.74	23.07	297400	23.07	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20211222	15.06	15.13	14.92	14.92	800	14.92	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20211222	92.58	93.99	92.05	93.39	201100	93.39	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20211222	28.06	28.57	27.63	27.869	3300	27.869	down	down	correct
PNNT.US	PennantPark Investment Corporation	20211222	6.73	6.83	6.66	6.79	378800	6.79	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20211222	66	67.78	64.9	65.41	9200	65.41	down	down	correct
PNT.US	POINT Biopharma Global Inc	20211222	5.16	5.56	4.98	5.48	296700	5.48	up	up	correct
PNTG.US	The Pennant Group Inc	20211222	21.16	22.07	20.928	22.03	249600	22.03	up	up	correct
POAI.US	Predictive Oncology Inc	20211222	1	1.02	1	1.01	263500	1.01	up	down	incorrect
PODD.US	Insulet Corporation	20211222	266.47	269.99	260.26	269.39	290900	269.39	up	up	correct
POLA.US	Polar Power Inc	20211222	4.17	4.18	4	4.12	59000	4.12	down	down	correct
PONO.US	Pono Capital Corp Class A Common Stock	20211222	9.95	9.96	9.95	9.96	5300	9.96	up	up	correct
PONOU.US	Pono Capital Corp Unit	20211222	10.21	10.21	10.21	10.21	0	10.21
POOL.US	Pool Corporation	20211222	543.8	549.59	539.04	549.13	221200	549.13	up	up	correct
POPM.US	PopMail.com Inc	20211222	0.12	0.12	0.12	0.12	0	0.12
POSH.US	Poshmark Inc	20211222	18.445	18.94	18.02	18.42	417900	18.42	down	down	correct
POW.US	Powered Brands	20211222	9.78	9.78	9.78	9.78	50100	9.78
POWI.US	Power Integrations Inc	20211222	87.59	89.11	87.31	88.69	337700	88.69	up	up	correct
POWL.US	Powell Industries Inc	20211222	28.74	28.91	27.97	28.82	34000	28.82	up	up	correct
POWRU.US	Powered Brands	20211222	9.95	9.95	9.95	9.95	0	9.95
POWRW.US	Powered Brands	20211222	0.61	0.6102	0.5902	0.5911	33092	0.5911	down	up	incorrect
POWW.US	AMMO Inc	20211222	5.5	5.64	5.42	5.54	1300300	5.54	up	up	correct
POWWP.US	AMMO Inc	20211222	26.83	27.32	26.83	27.08	3000	27.08	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20211222	38.04	39.28	37.49	38.55	253600	38.55	up	up	correct
PPBT.US	Purple Biotech Ltd	20211222	4.17	4.25	4.122	4.16	44600	4.16	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20211222	27.76	28.06	27.65	27.9	221500	27.9	up	up	correct
PPGH.US	Poema Global Holdings Corp	20211222	9.9	9.937	9.9	9.9	52271	9.9
PPGHU.US	Poema Global Holdings Corp	20211222	10.721	10.721	10.721	10.721	100	10.721
PPGHW.US	Poema Global Holdings Corp	20211222	1.29	1.425	1.23	1.42	104830	1.42	up	up	correct
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20211222	9.86	9.86	9.86	9.86	0	9.86
PPHPR.US	PHP Ventures Acquisition Corp. Rights	20211222	0.3507	0.3507	0.35	0.35	0	0.35	down	down	correct
PPHPU.US	PHP Ventures Acquisition Corp. Units	20211222	10.46	10.46	10.46	10.46	0	10.46
PPHPW.US	PHP Ventures Acquisition Corp. Warrants	20211222	0.3901	0.4367	0.39	0.4367	14990	0.4367	up	up	correct
PPIH.US	Perma	20211222	7.76	8.12	7.76	7.91	17700	7.91	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20211222	7.96	8.47	7.62	7.87	1195200	7.87	down	down	correct
PPTA.US	Midas Gold Corp.	20211222	4.25	4.42	4.2	4.42	113500	4.42	up	up	correct
PRAA.US	PRA Group Inc	20211222	47.53	48.55	47.53	48.5	300300	48.5	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20211222	18.8	19.82	18.235	19.8	190100	19.8	up	up	correct
PRBM.US	UN	20211222	10.15	10.15	10.15	10.15	600	10.15
PRCH.US	Porch Group Inc	20211222	16.41	17.09	16.41	16.85	856600	16.85	up	down	incorrect
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20211222	26.55	27.48	25.81	26.55	162700	26.55
PRDEX.US	PREDEX Funds	20211222	28.77	28.77	28.77	28.77	0	28.77
PRDO.US	Perdoceo Education Corporation	20211222	11.47	11.58	11.35	11.51	337900	11.51	up	up	correct
PRFT.US	Perficient Inc	20211222	126.49	127.8	125.24	127.57	290100	127.57	up	up	correct
PRFX.US	PainReform Ltd	20211222	1.5	1.65	1.5	1.57	156600	1.57	up	up	correct
PRGS.US	Progress Software Corporation	20211222	47.96	48.57	47.57	47.97	249900	47.97	up	up	correct
PRIM.US	Primoris Services Corporation	20211222	23.56	24.085	23.095	24.03	340961	23.9705	up	up	correct
PRIVX.US	Sharespost 100 Fund	20211222	41.85	41.85	41.85	41.85	0	41.85
PRLD.US	Prelude Therapeutics Incorporated	20211222	13.5	13.55	12.82	13.27	426500	13.27	down	down	correct
PRLVX.US	PRLVX	20211222	41.41	41.41	41.41	41.41	0	41.41
PROC.US	Procaps Group S.A. Ordinary Shares	20211222	9.43	10	9.05	9.63	23000	9.63	up	up	correct
PROCW.US	Procaps Group S.A. Warrants	20211222	0.84	0.84	0.8201	0.83	1754	0.83	down	down	correct
PROF.US	Profound Medical Corp	20211222	11.37	11.68	11.22	11.59	45300	11.59	up	up	correct
PROG.US	Progenity Inc	20211222	2.4	2.41	2.17	2.24	15829000	2.24	down	down	correct
PROV.US	Provident Financial Holdings Inc	20211222	16.73	16.83	16.61	16.61	8000	16.61	down	down	correct
PRPH.US	ProPhase Labs Inc	20211222	7.97	8.04	7.57	7.79	46300	7.79	down	down	correct
PRPL.US	Purple Innovation Inc	20211222	12.47	13.56	12.47	13.5	1923840	13.5	up	up	correct
PRPO.US	Precipio Inc	20211222	1.73	1.76	1.68	1.7	316400	1.7	down	up	incorrect
PRQR.US	ProQR Therapeutics N.V	20211222	7.98	8.34	7.79	8.21	725700	8.21	up	up	correct
PRSR.US	Prospector Capital Corp	20211222	9.7	9.745	9.7	9.74	48500	9.74	up	down	incorrect
PRSRU.US	Prospector Capital Corp	20211222	9.93	9.96	9.93	9.93	10800	9.93
PRSRW.US	Prospector Capital Corp	20211222	0.66	0.7498	0.62	0.62	14243	0.62	down	down	correct
PRTA.US	Prothena Corporation plc	20211222	46.83	47.55	44.99	47.08	303800	47.08	up	up	correct
PRTC.US	PureTech Health plc	20211222	38.27	38.27	36.55	36.55	1700	36.55	down	up	incorrect
PRTG.US	Portage Biotech Inc	20211222	12.51	13.19	12.51	12.93	22200	12.93	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20211222	6.86	7.445	6.86	7.17	34100	7.17	up	up	correct
PRTK.US	Paratek Pharmaceuticals Inc	20211222	4.49	4.55	4.42	4.53	130100	4.53	up	up	correct
PRTS.US	CarParts.com Inc	20211222	12.1	12.14	11.47	11.69	885000	11.69	down	down	correct
PRVA.US	Privia Health Group Inc	20211222	25.18	25.63	24.643	25.6	365500	25.6	up	up	correct
PRVB.US	Provention Bio Inc	20211222	6.09	6.14	5.9	6.12	382600	6.12	up	up	correct
PSA.US	PQ	20211222	24.47	24.6899	24.449	24.67	40417	24.67	up	up	correct
PSAG.US	Property Solutions Acquisition Corp. II	20211222	9.7	9.71	9.7	9.71	6000	9.71	up	down	incorrect
PSAGU.US	Property Solutions Acquisition Corp. II	20211222	9.947	9.947	9.947	9.947	100	9.947
PSAGW.US	Property Solutions Acquisition Corp. II	20211222	0.6701	0.6701	0.67	0.67	1305	0.67	down	down	correct
PSEC.US	Prospect Capital Corporation	20211222	8.3	8.35	8.255	8.33	1163726	8.2716	up	down	incorrect
PSHG.US	Performance Shipping Inc	20211222	4.51	4.65	4.51	4.55	20800	4.55	up	up	correct
PSMT.US	PriceSmart Inc	20211222	70.87	72.66	70.78	72.49	140500	72.49	up	up	correct
PSNL.US	Personalis Inc	20211222	14.63	15.28	14.51	14.82	459200	14.82	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20211222	18.3	18.3	18.3	18.3	0	18.3
PSTI.US	Pluristem Therapeutics Inc	20211222	1.97	2	1.85	1.92	484600	1.92	down	down	correct
PSTV.US	Plus Therapeutics Inc	20211222	1.14	1.14	1.11	1.13	145700	1.13	down	down	correct
PSTX.US	Poseida Therapeutics Inc	20211222	6.95	7.3	6.66	6.85	92060	6.85	down	down	correct
PT.US	Pintec Technology Holdings Limited	20211222	0.45	0.46	0.43	0.43	141400	0.43	down	up	incorrect
PTC.US	PTC Inc	20211222	120.81	122.52	119.75	121.08	484800	121.08	up	up	correct
PTCT.US	PTC Therapeutics Inc	20211222	39.88	40.99	38.62	40.85	270200	40.85	up	up	correct
PTDEX.US	PREDEX	20211222	28.94	28.94	28.94	28.94	0	28.94
PTE.US	PolarityTE Inc	20211222	0.395	0.4439	0.395	0.4301	850151	0.4301	up	up	correct
PTEN.US	Patterson	20211222	8.66	8.83	8.51	8.8	1593800	8.8	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20211222	32.07	32.84	31.22	32.63	282200	32.63	up	up	correct
PTIC.US	PropTech Investment Corporation II	20211222	9.76	9.77	9.76	9.77	1100	9.77	up	up	correct
PTICU.US	PropTech Investment Corporation II	20211222	9.98	9.98	9.98	9.98	0	9.98
PTICW.US	PropTech Investment Corporation II	20211222	0.73	0.75	0.64	0.64	2400	0.64	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20211222	1.54	1.63	1.51	1.59	77500	1.59	up	up	correct
PTIXW.US	Protagenic Therapeutics Inc	20211222	0.4299	0.445	0.4299	0.445	10030	0.445	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20211222	33.9	36.73	33.584	36.19	796700	36.19	up	up	correct
PTMN.US	Portman Ridge Finance Corporation	20211222	24.19	24.28	24.08	24.12	18500	24.12	down	down	correct
PTNR.US	Partner Communications Company Ltd	20211222	7.02	7.11	7	7.11	8500	7.11	up	up	correct
PTOC.US	Pine Technology Acquisition Corp	20211222	9.83	9.85	9.82	9.85	9800	9.85	up	up	correct
PTOCU.US	Pine Technology Acquisition Corp	20211222	10.05	10.05	10.05	10.05	201	10.05
PTOCW.US	Pine Technology Acquisition Corp	20211222	0.5502	0.6351	0.55	0.6351	6810	0.6351	up	down	incorrect
PTON.US	Peloton Interactive Inc	20211222	39.21	39.711	36.64	37.78	17182400	37.78	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20211222	3.13	3.786	3.11	3.34	12635700	3.34	up	up	correct
PTRA.US	Proterra Inc	20211222	8.77	8.97	8.69	8.97	1366300	8.97	up	up	correct
PTRS.US	Partners Bancorp	20211222	9.67	9.75	9.65	9.68	18915	9.68	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20211222	64.56	64.56	62	63.78	20400	63.78	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20211222	12.38	12.54	12.2	12.54	68200	12.54	up	up	correct
PUBM.US	PubMatic Inc	20211222	35.39	35.5	34	34.48	534900	34.48	down	up	incorrect
PUCK.US	Goal Acquisitions Corp	20211222	9.71	9.71	9.7	9.7	2300	9.7	down	down	correct
PUCKU.US	Goal Acquisitions Corp	20211222	10.31	10.31	10.31	10.31	1000	10.31
PUCKW.US	Goal Acquisitions Corp	20211222	0.57	0.57	0.57	0.57	20	0.57
PULM.US	Pulmatrix Inc	20211222	0.44	0.444	0.42	0.43	3219500	0.43	down	down	correct
PUYI.US	Puyi Inc	20211222	6.32	6.32	6	6.07	132400	6.07	down	down	correct
PVBC.US	Provident Bancorp Inc	20211222	17.52	18	17.39	17.89	19200	17.89	up	up	correct
PWDEX.US	PREDEX	20211222	28.94	28.94	28.94	28.94	0	28.94
PWFL.US	PowerFleet Inc	20211222	4.82	4.95	4.72	4.73	184500	4.73	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20211222	24.16	24.21	23.5	23.5	26100	23.5	down	down	correct
PWP.US	Perella Weinberg Partners	20211222	12.1	12.575	12	12.5	264900	12.5	up	up	correct
PWPPW.US	Perella Weinberg Partners	20211222	3.19	3.42	3.19	3.42	11456	3.42	up	up	correct
PXLW.US	Pixelworks Inc	20211222	4.7	4.86	4.68	4.85	512300	4.85	up	up	correct
PXS.US	Pyxis Tankers Inc	20211222	0.538	0.538	0.501	0.506	126900	0.506	down	down	correct
PXSAP.US	Pyxis Tankers Inc	20211222	12.42	12.98	12.42	12.98	700	12.98	up	down	incorrect
PXSAW.US	Pyxis Tankers Inc	20211222	0.18	0.18	0.15	0.1521	17000	0.1521	down	down	correct
PYCR.US	Paycor HCM Inc. Common Stock	20211222	28.94	29.81	28.425	29.18	255100	29.18	up	up	correct
PYPD.US	PolyPid Ltd	20211222	5.77	6.07	5.75	6.01	129300	6.01	up	up	correct
PYPL.US	PayPal Holdings Inc	20211222	189.16	191.77	188.039	191.68	9541600	191.68	up	up	correct
PYR.US	PyroGenesis Canada Inc	20211222	2.45	2.49	2.33	2.43	105300	2.43	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20211222	8.47	8.71	8.44	8.62	41000	8.62	up	down	incorrect
PZZA.US	Papa John's International Inc	20211222	131.67	132.36	130.15	131.12	235300	131.12	down	down	correct
QCOM.US	QUALCOMM Incorporated	20211222	179	181.52	177.63	181.38	5227200	181.38	up	up	correct
QCRH.US	QCR Holdings Inc	20211222	54.46	55.1	53.81	55.1	42400	55.1	up	up	correct
QDEL.US	Quidel Corporation	20211222	168.01	170.78	162.05	166.24	594300	166.24	down	up	incorrect
QFIN.US	360 DigiTech Inc	20211222	21.12	21.78	20.57	21.52	576200	21.52	up	up	correct
QH.US	Quhuo Limited	20211222	0.79	0.83	0.78	0.82	126700	0.82	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20211222	5.31	5.52	5.31	5.44	32300	5.44	up	down	incorrect
QIWI.US	QIWI plc	20211222	7.63	7.68	7.56	7.56	193600	7.56	down	down	correct
QK.US	Q&K International Group Limited	20211222	0.43	0.45	0.4	0.45	148200	0.45	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20211222	1.05	1.054	0.97	1	1886300	1	down	up	incorrect
QLI.US	Qilian International Holding Group Limited	20211222	2.958	2.97	2.89	2.92	19900	2.92	down	down	correct
QLYS.US	Qualys Inc	20211222	137.5	138.04	136.06	137.7	183500	137.7	up	down	incorrect
QMCO.US	Quantum Corporation	20211222	5.11	5.12	5.01	5.09	297100	5.09	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20211222	1.88	2.02	1.74	1.91	3184700	1.91	up	up	correct
QNST.US	QuinStreet Inc	20211222	17.88	18.05	17.56	18.04	166700	18.04	up	down	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20211222	29.07	29.5	29.07	29.47	92400	29.47	up	down	incorrect
QRHC.US	Quest Resource Holding Corporation	20211222	6.15	6.53	6	6.11	39100	6.11	down	down	correct
QRTEA.US	Qurate Retail Inc	20211222	7.05	7.39	7	7.38	4806600	7.38	up	up	correct
QRTEB.US	Qurate Retail Inc	20211222	7.4	7.4	7.4	7.4	300	7.4
QRTEP.US	Qurate Retail Inc	20211222	101.99	102.59	101.99	102.15	45400	102.15	up	up	correct
QRVO.US	Qorvo Inc	20211222	150.56	152.43	149.85	151.41	563800	151.41	up	up	correct
QSI.US	Quantum	20211222	7.83	8.07	7.51	7.84	1838700	7.84	up	up	correct
QSIAW.US	Quantum	20211222	1.71	1.71	1.6	1.6	31933	1.6	down	down	correct
QTNT.US	Quotient Limited	20211222	2.28	2.38	2.2	2.29	629600	2.29	up	down	incorrect
QTRX.US	Quanterix Corporation	20211222	43.53	44.69	43.04	43.98	132400	43.98	up	up	correct
QTT.US	Qutoutiao Inc	20211222	2.94	3.66	2.87	3.29	765700	3.29	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20211222	3.65	4.28	3.63	4.19	538600	4.19	up	up	correct
QUIK.US	QuickLogic Corporation	20211222	5.13	5.3	5.08	5.2	20900	5.2	up	up	correct
QUMU.US	Qumu Corporation	20211222	1.97	2.07	1.93	1.93	100100	1.93	down	down	correct
QURE.US	uniQure N.V	20211222	21.49	22.25	21.22	21.74	513500	21.74	up	up	correct
RACB.US	Research Alliance Corp. II	20211222	9.85	9.85	9.85	9.85	0	9.85
RADA.US	RADA Electronic Industries Ltd	20211222	9.03	9.23	8.9	9.17	931900	9.17	up	up	correct
RADI.US	Radius Global Infrastructure Inc	20211222	16.41	16.6	15.93	16	613500	16	down	down	correct
RAIL.US	FreightCar America Inc	20211222	3.91	3.99	3.83	3.95	119700	3.95	up	up	correct
RAIN.US	Rain Therapeutics Inc	20211222	12.68	13.84	12.54	13.78	44700	13.78	up	up	correct
RAM.US	Aries I Acquisition Corp	20211222	10.02	10.02	9.97	9.99	35200	9.99	down	up	incorrect
RAMMU.US	Aries I Acquisition Corporation	20211222	10.49	10.49	10.4	10.41	1500	10.41	down	down	correct
RAMMW.US	Aries I Acquisition Corporation Warrant	20211222	0.8899	0.8899	0.8132	0.8399	24841	0.8399	down	down	correct
RAND.US	Rand Capital Corporation	20211222	17.04	17.08	17.031	17.066	2946	17.066	up	up	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20211222	17.13	18.8	16.93	18.45	117100	18.45	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20211222	32.74	34.69	32.01	34.54	232000	34.54	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20211222	87.51	87.51	84.5	85.67	399700	85.67	down	up	incorrect
RAVE.US	RAVE Restaurant Group Inc	20211222	1.15	1.16	1.13	1.14	20900	1.14	down	down	correct
RAVN.US	Raven Industries Inc	20211222						0
RBB.US	RBB Bancorp	20211222	24.214	25.32	24.214	24.79	18500	24.79	up	up	correct
RBBN.US	Ribbon Communications Inc	20211222	6.16	6.16	6.01	6.1	302000	6.1	down	down	correct
RBCAA.US	Republic Bancorp Inc	20211222	50.92	51.43	50.87	51.43	17300	51.43	up	down	incorrect
RBCN.US	Rubicon Technology Inc	20211222	9.52	9.52	9.5	9.5	1000	9.5	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20211222	10.72	10.72	10.6	10.6	1300	10.6	down	down	correct
RBNC.US	Reliant Bancorp Inc	20211222	33.09	33.31	32.85	33.31	14500	33.31	up	up	correct
RCAT.US	Red Cat Holdings Inc	20211222	2.19	2.73	2.12	2.28	39416700	2.28	up	up	correct
RCEL.US	AVITA Medical Inc	20211222	12	12.21	11.89	12.18	44200	12.18	up	up	correct
RCHG.US	Recharge Acquisition Corp	20211222	9.9	9.9	9.9	9.9	1300	9.9
RCHGU.US	Recharge Acquisition Corp	20211222	10.14	10.14	10.14	10.14	0	10.14
RCHGW.US	Recharge Acquisition Corp	20211222	0.52	0.5348	0.48	0.5348	32107	0.5348	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20211222	10.92	10.92	10.92	10.92	0	10.92
RCICX.US	Resource Credit Income Fund Class C	20211222	11.05	11.05	11.05	11.05	0	11.05
RCII.US	Rent	20211222	49.05	49.96	48.45	49.29	941700	49.29	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20211222	10.94	10.94	10.94	10.94	0	10.94
RCILX.US	RCILX	20211222	10.92	10.92	10.92	10.92	0	10.92
RCIWX.US	Resource Credit Income Fund Class W Shar	20211222	10.91	10.91	10.91	10.91	0	10.91
RCKT.US	Rocket Pharmaceuticals Inc	20211222	23.09	23.71	23	23.35	365400	23.35	up	up	correct
RCKY.US	Rocky Brands Inc	20211222	36.6	37.7	35.56	37.47	68400	37.47	up	down	incorrect
RCLF.US	Rosecliff Acquisition Corp I	20211222	9.81	9.831	9.81	9.82	30200	9.82	up	up	correct
RCLFU.US	Rosecliff Acquisition Corp I	20211222	10.039	10.039	10.039	10.039	1000	10.039
RCLFW.US	Rosecliff Acquisition Corp I	20211222	0.7001	0.7001	0.6998	0.7	1182	0.7	down	down	correct
RCM.US	R1 RCM Inc	20211222	24.22	24.49	24.09	24.18	593400	24.18	down	down	correct
RCMT.US	RCM Technologies Inc	20211222	6.74	7.07	6.69	6.92	54400	6.92	up	up	correct
RCON.US	Recon Technology Ltd	20211222	1.6	1.6	1.51	1.53	399000	1.53	down	down	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20211222	2.8	3.041	2.79	2.89	197300	2.89	up	down	incorrect
RDBX.US	Redbox Entertainment Inc	20211222	8.56	9.081	8.29	8.38	336100	8.38	down	down	correct
RDBXW.US	Redbox Entertainment Inc	20211222	1.235	1.3545	1.1517	1.2	22257	1.2	down	down	correct
RDCM.US	RADCOM Ltd	20211222	11.38	12.17	11.34	11.49	9400	11.49	up	up	correct
RDFN.US	Redfin Corporation	20211222	40.51	40.96	39.471	39.86	635000	39.86	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20211222	2.533	2.61	2.5	2.58	324000	2.58	up	up	correct
RDI.US	Reading International Inc	20211222	4.11	4.17	4.1	4.14	20700	4.14	up	up	correct
RDIB.US	Reading International Inc	20211222	24.69	24.7	24.69	24.7	1834	24.7	up	up	correct
RDNT.US	RadNet Inc	20211222	29.4	30.12	28.19	30.02	142300	30.02	up	up	correct
RDUS.US	Radius Health Inc	20211222	6.81	7.14	6.66	7	954500	7	up	down	incorrect
RDVT.US	Red Violet Inc	20211222	37.35	38	37.24	37.75	11100	37.75	up	up	correct
RDWR.US	Radware Ltd	20211222	38.25	38.36	37.45	37.99	237800	37.99	down	down	correct
REAL.US	The RealReal Inc	20211222	11.45	11.71	11.28	11.45	2052700	11.45
REAX.US	The Real Brokerage Inc. Common Shares	20211222	3.66	3.7	3.6	3.66	72200	3.66
REDU.US	RISE Education Cayman Ltd	20211222	0.537	0.539	0.5	0.528	230100	0.528	down	up	incorrect
REE.US	REE Automotive Ltd.	20211222	4.02	4.05	3.89	3.98	854300	3.98	down	up	incorrect
REEAW.US	REE Automotive Equity Warrant	20211222	0.71	0.75	0.69	0.69	48100	0.69	down	down	correct
REED.US	Reed's Inc	20211222	0.38	0.39	0.37	0.38	425200	0.38
REFR.US	Research Frontiers Incorporated	20211222	1.73	1.78	1.72	1.73	135400	1.73
REG.US	Regency Centers Corporation	20211222	72.85	73.57	72.85	72.94	558200	72.94	up	up	correct
REGI.US	Renewable Energy Group Inc	20211222	43.38	43.56	42.1	42.43	445400	42.43	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20211222	608.47	619.24	600.85	617.48	737400	617.48	up	up	correct
REKR.US	Rekor Systems Inc	20211222	6.65	6.8	6.48	6.72	430400	6.72	up	up	correct
RELI.US	Reliance Global Group Inc	20211222	4.81	5.23	4.05	4.84	5910300	4.84	up	up	correct
RELIW.US	Reliance Global Group Inc	20211222	0.77	1.02	0.6004	0.848	264269	0.848	up	up	correct
RELL.US	Richardson Electronics Ltd	20211222	12.3	12.3	11.95	12.18	24100	12.18	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20211222	20.2	21.12	19.605	20.42	437400	20.42	up	up	correct
REPH.US	Recro Pharma Inc	20211222	1.51	1.54	1.45	1.51	329900	1.51
REPL.US	Replimune Group Inc	20211222	26.55	27.97	26.29	27.96	184300	27.96	up	up	correct
RESN.US	Resonant Inc	20211222	1.8	1.89	1.76	1.88	716800	1.88	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20211222	28.43	28.47	27.33	27.45	720800	27.45	down	down	correct
RETO.US	ReTo Eco	20211222	0.957	1.05	0.91	1.03	437600	1.03	up	up	correct
REVE.US	Alpine Acquisition Corporation Common Stock	20211222	10.01	10.01	10.01	10.01	1200	10.01
REVEU.US	Alpine Acquisition Corp Unit	20211222	10.25	10.25	10.25	10.25	0	10.25
REVEW.US	Alpine Acquisition Corporation Warrant	20211222	0.4779	0.4779	0.4778	0.4779	23465	0.4779
REVH.US	Revolution Healthcare Acquisition Corp	20211222	9.73	9.77	9.717	9.76	13800	9.76	up	up	correct
REVHU.US	Revolution Healthcare Acquisition Corp	20211222	9.89	9.92	9.89	9.92	1500	9.92	up	up	correct
REVHW.US	Revolution Healthcare Acquisition Corp	20211222	0.76	0.7899	0.75	0.7899	25317	0.7899	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20211222	30.38	30.55	30.24	30.42	274400	30.42	up	up	correct
RFIL.US	RF Industries Ltd	20211222	7.35	7.53	6.75	7.18	96000	7.18	down	up	incorrect
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20211222	28.5	28.5	26.78	26.78	10199	26.78	down	down	correct
RGCO.US	RGC Resources Inc	20211222	21.84	22	21.51	21.61	20500	21.61	down	up	incorrect
RGEN.US	Repligen Corporation	20211222	267.62	271.24	263.21	269.67	198400	269.67	up	up	correct
RGLD.US	Royal Gold Inc	20211222	103.88	103.99	101.88	103.39	539400	103.39	down	down	correct
RGLS.US	Regulus Therapeutics Inc	20211222	0.35	0.36	0.34	0.36	1199300	0.36	up	up	correct
RGNX.US	REGENXBIO Inc	20211222	33.56	34.98	33.55	34.36	294900	34.36	up	up	correct
RGP.US	Resources Connection Inc	20211222	17.32	17.5	17.3	17.5	59500	17.5	up	up	correct
RIBT.US	RiceBran Technologies	20211222	0.35	0.39	0.35	0.37	669700	0.37	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20211222	69.45	72.48	69.3	71.8	37300	71.8	up	down	incorrect
RICO.US	Agrico Acquisition Corp. Class A Ordinary Shares	20211222	10.01	10.02	10.01	10.02	1000	10.02	up	down	incorrect
RICOU.US	Agrico Acquisition Corp. Unit	20211222	10.2	10.2	10.2	10.2	200	10.2
RICOW.US	Agrico Acquisition Corp. Warrant	20211222	0.4301	0.4301	0.4301	0.4301	100	0.4301
RIDE.US	Lordstown Motors Corp	20211222	3.87	4.025	3.81	3.97	5031800	3.97	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20211222	2.71	2.81	2.71	2.77	949300	2.77	up	up	correct
RILY.US	B. Riley Financial Inc	20211222	78.33	79.68	78.33	79.45	130300	79.45	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20211222	25.48	25.5	25.46	25.46	5300	25.46	down	up	incorrect
RILYM.US	RILYM	20211222	26.007	26.07	25.8	26.026	4300	26.026	up	up	correct
RILYN.US	B. Riley Financial Inc	20211222	26.4	26.42	26.29	26.4	2500	26.4
RILYP.US	B. Riley Financial Inc	20211222	26.64	26.88	26.64	26.68	3400	26.68	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20211222	25.43	25.55	25.43	25.5	14800	25.5	up	down	incorrect
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20211222	25	25	24.979	25	27800	25
RIOT.US	Riot Blockchain Inc	20211222	23.76	24.85	23.32	23.62	7726200	23.62	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20211222	96.388	98.9	93.392	96.34	8644100	96.34	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20211222	1.07	1.09	1.05	1.06	303100	1.06	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20211222	12.16	12.4	12.031	12.36	1359000	12.36	up	up	correct
RKLBW.US	Rocket Lab USA Equity Warrant	20211222	4.07	4.2422	4.04	4.2299	301379	4.2299	up	up	correct
RLAY.US	Relay Therapeutics Inc	20211222	31.05	31.59	29.97	31.56	494400	31.56	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20211222	20.74	21.43	20.74	21.11	120651	21.11	up	down	incorrect
RLYB.US	Rallybio Corporation Common Stock	20211222	10.84	11.46	10.37	10.64	148100	10.64	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20211222	16.05	16.06	16.05	16.06	1400	16.06	up	up	correct
RMBL.US	RumbleON Inc	20211222	38.96	39.59	38.08	39.01	125600	39.01	up	down	incorrect
RMBS.US	Rambus Inc	20211222	28.23	29.11	27.64	29.1	997500	29.1	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20211222	8.4	8.4	8.02	8.14	4900	8.14	down	down	correct
RMGC.US	RMG Acquisition Corp. III	20211222	9.71	9.76	9.71	9.71	13100	9.71
RMGCU.US	RMG Acquisition Corp. III	20211222	9.88	9.88	9.88	9.88	1400	9.88
RMGCW.US	RMG Acquisition Corp. III	20211222	0.82	0.82	0.77	0.7701	10963	0.7701	down	down	correct
RMNI.US	Rimini Street Inc	20211222	5.59	5.76	5.57	5.72	527100	5.72	up	up	correct
RMR.US	The RMR Group Inc	20211222	33.31	33.83	33.12	33.83	98904	33.83	up	up	correct
RMTI.US	Rockwell Medical Inc	20211222	0.41	0.43	0.39	0.4	1427800	0.4	down	down	correct
RNA.US	Avidity Biosciences Inc	20211222	24.13	24.59	22.86	24.44	150244	24.44	up	down	incorrect
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20211222	2.49	2.63	2.49	2.59	36400	2.59	up	up	correct
RNDB.US	Randolph Bancorp Inc	20211222	24.38	24.48	24.38	24.4	700	24.4	up	up	correct
RNERU.US	Mount Rainier Acquisition Corp. Unit	20211222	10.07	10.07	10.07	10.07	200	10.07
RNLX.US	Renalytix Plc	20211222	15.3	15.749	14.68	14.96	77300	14.96	down	down	correct
RNST.US	Renasant Corporation	20211222	36.79	37.32	36.48	37.29	173200	37.29	up	up	correct
RNW.US	Renew Energy Global PLC	20211222	8.3	8.332	8.05	8.13	316000	8.13	down	down	correct
RNWK.US	RealNetworks Inc	20211222	0.97	1.04	0.95	1.02	389100	1.02	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20211222	1.76	1.79	1.71	1.741	145300	1.741	down	down	correct
RNXT.US	RenovoRx Inc. Common Stock	20211222	5.07	5.25	4.82	4.92	264100	4.92	down	down	correct
ROAD.US	Construction Partners Inc	20211222	28.8	29.35	28.2	29.17	263300	29.17	up	up	correct
ROCC.US	Ranger Oil Corporation	20211222	26.08	27.31	25.715	26.57	287900	26.57	up	up	correct
ROCG.US	Roth CH Acquisition IV Co. Common Stock	20211222	9.88	9.88	9.83	9.88	400	9.88
ROCGU.US	Roth CH Acquisition IV Co. Unit	20211222	10.25	10.25	10.25	10.25	200	10.25
ROCGW.US	Roth CH Acquisition IV Co. Warrant	20211222	0.82	0.82	0.82	0.82	104	0.82
ROCK.US	Gibraltar Industries Inc	20211222	65.86	67.23	64.59	67.02	172400	67.02	up	up	correct
ROCR.US	Roth CH Acquisition III Co	20211222	9.92	9.925	9.92	9.92	2300	9.92
ROCRU.US	Roth CH Acquisition III Co	20211222	10.186	10.186	10.07	10.07	500	10.07	down	down	correct
ROCRW.US	Roth CH Acquisition III Co	20211222	1.2	1.2	1.2	1.2	200	1.2
ROIC.US	Retail Opportunity Investments Corp	20211222	18.94	19.04	18.84	18.93	860500	18.93	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20211222	12.46	13.66	11.51	11.85	867100	11.85	down	down	correct
ROIVW.US	Roivant Sciences Ltd. Warrant	20211222	2.36	2.45	2.145	2.27	322938	2.27	down	down	correct
ROKU.US	Roku Inc	20211222	231.74	234.93	223	226.7	3977300	226.7	down	down	correct
ROLL.US	RBC Bearings Incorporated	20211222	201.88	203.84	197.24	202.77	79200	202.77	up	up	correct
ROLLP.US	RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock	20211222	105.79	106.26	105.57	105.806	89300	104.2779	up	up	correct
ROOT.US	Root Inc	20211222	3.19	3.285	3.11	3.21	4401277	3.21	up	up	correct
ROST.US	Ross Stores Inc	20211222	108.7	109.44	107.77	109.03	1294600	109.03	up	down	incorrect
ROVR.US	Rover Group Inc	20211222	10.32	10.57	9.98	10.19	369600	10.19	down	up	incorrect
ROVRW.US	Rover Group Inc	20211222	2.64	2.68	2.54	2.6	373700	2.6	down	up	incorrect
RPAY.US	Repay Holdings Corporation	20211222	18.08	18.31	17.905	18.23	247900	18.23	up	up	correct
RPD.US	Rapid7 Inc	20211222	119.64	122.08	118.48	121.76	227000	121.76	up	up	correct
RPHM.US	Reneo Pharmaceuticals Inc	20211222	6.88	7.92	6.78	7.92	171300	7.92	up	down	incorrect
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20211222	10.58	11.33	9.75	11.01	233100	11.01	up	up	correct
RPRX.US	Royalty Pharma plc	20211222	39.02	39.66	38.93	39.57	831800	39.57	up	up	correct
RPTX.US	Repare Therapeutics Inc	20211222	21.83	22.87	20.965	22.2	94800	22.2	up	up	correct
RRBI.US	Red River Bancshares Inc	20211222	52.7	53.5	52.7	53.5	7400	53.5	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20211222	16.51	16.98	16.31	16.81	186300	16.81	up	up	correct
RRR.US	Red Rock Resorts Inc	20211222	51.65	53.98	51.65	52.5	1171400	52.5	up	down	incorrect
RSLS.US	ReShape Lifesciences Inc	20211222	1.955	1.99	1.92	1.98	208500	1.98	up	down	incorrect
RSSS.US	Research Solutions Inc	20211222	2.28	2.32	2.27	2.32	37100	2.32	up	up	correct
RSVR.US	Reservoir Media Inc	20211222	7.79	7.93	7.7	7.82	53700	7.82	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20211222	1.51	1.51	1.42	1.44	38800	1.44	down	down	correct
RTLR.US	Rattler Midstream LP	20211222	10.66	10.908	10.53	10.66	356300	10.66
RUBY.US	Rubius Therapeutics Inc	20211222	10.57	10.69	10.235	10.58	402947	10.58	up	up	correct
RUN.US	Sunrun Inc	20211222	34.39	34.9	33.57	34.82	4289200	34.82	up	up	correct
RUSHA.US	Rush Enterprises Inc	20211222	52.84	53.39	51.77	53.25	146900	53.25	up	down	incorrect
RUSHB.US	Rush Enterprises Inc	20211222	50.5	51.49	50.5	51.27	10100	51.27	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20211222	19.64	20.17	19.38	19.96	297500	19.96	up	up	correct
RVAC.US	Riverview Acquisition Corp. Class A Common Stock	20211222	9.72	9.74	9.71	9.74	3300	9.74	up	up	correct
RVACU.US	Riverview Acquisition Corp. Unit	20211222	9.95	10.03	9.95	10.03	4900	10.03	up	up	correct
RVACW.US	Riverview Acquisition Corp. Warrant	20211222	0.5	0.5046	0.485	0.5046	5845	0.5046	up	down	incorrect
RVMD.US	Revolution Medicines Inc	20211222	25.49	27.14	25.11	26.94	326200	26.94	up	up	correct
RVNC.US	Revance Therapeutics Inc	20211222	17.12	17.46	16.63	17.41	563600	17.41	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20211222	2.96	3.09	2.95	2.98	108900	2.98	up	down	incorrect
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20211222	0.4399	0.4399	0.361	0.41	19788	0.41	down	down	correct
RVSB.US	Riverview Bancorp Inc	20211222	7.55	7.63	7.5	7.59	97800	7.59	up	down	incorrect
RWAY.US	Runway Growth Finance Corp. Common Stock	20211222	13.09	13.6	13.09	13.17	133700	13.17	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20211222	1.28	1.36	1.28	1.35	1405800	1.35	up	up	correct
RXDX.US	Prometheus Biosciences Inc	20211222	34.07	36.47	33.68	36.38	156080	36.38	up	up	correct
RXRA.US	RXR Acquisition Corp	20211222	9.7	9.7	9.7	9.7	600	9.7
RXRAU.US	RXR Acquisition Corp	20211222	9.82	9.87	9.8	9.87	2600	9.87	up	up	correct
RXRAW.US	RXR Acquisition Corp	20211222	0.69	0.69	0.69	0.69	2500	0.69
RXRX.US	Recursion Pharmaceuticals Inc	20211222	18.16	18.65	17.51	18.3	1280500	18.3	up	up	correct
RXST.US	RxSight Inc. Common Stock	20211222	10	10.31	9.83	10.03	56900	10.03	up	up	correct
RXT.US	Rackspace Technology Inc	20211222	13.79	14.22	13.645	14.07	692293	14.07	up	up	correct
RYAAY.US	Ryanair Holdings plc	20211222	106.6	107.7	103.59	103.74	542200	103.74	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20211222	11.46	11.62	11.03	11.55	355100	11.55	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20211222	29	29.09	28.921	29.05	40400	29.05	up	up	correct
RZLT.US	Rezolute Inc	20211222	4.7	4.88	4.58	4.65	34300	4.65	down	down	correct
SABR.US	Sabre Corporation	20211222	8.63	8.82	8.55	8.77	4016000	8.77	up	up	correct
SABRP.US	Sabre Corporation	20211222	116.86	116.86	116.86	116.86	1100	116.86
SABS.US	SAB Biotherapeutics Inc	20211222	8.5	8.86	8.38	8.65	89100	8.65	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20211222	1.88	2.1799	1.88	2.01	77791	2.01	up	up	correct
SAFM.US	Sanderson Farms Inc	20211222	188.1	190.1	186.9	187.5	114400	187.5	down	down	correct
SAFT.US	Safety Insurance Group Inc	20211222	80.36	81.08	80.01	80.95	60500	80.95	up	down	incorrect
SAGE.US	Sage Therapeutics Inc	20211222	40.96	42.51	40.72	42.01	379000	42.01	up	up	correct
SAIA.US	Saia Inc	20211222	315.02	317.39	310.04	313.76	157300	313.76	down	up	incorrect
SAL.US	Salisbury Bancorp Inc	20211222	51.69	52.51	51.44	51.44	1100	51.44	down	down	correct
SALM.US	Salem Media Group Inc	20211222	2.88	3.22	2.85	3.12	495800	3.12	up	down	incorrect
SAMAU.US	Schultze Special Purpose Acquisition Corp. II	20211222	10.1	10.1	10.09	10.09	2218	10.09	down	up	incorrect
SAMG.US	Silvercrest Asset Management Group Inc	20211222	16.16	16.58	16.06	16.4	53900	16.4	up	down	incorrect
SANA.US	Sana Biotechnology Inc	20211222	16.18	16.18	15.37	15.72	702986	15.72	down	down	correct
SANBU.US	Sanaby Health Acquisition Corp. I Unit	20211222	10.14	10.14	10.14	10.14	0	10.14
SANM.US	Sanmina Corporation	20211222	39.54	40.12	39.22	40.01	536900	40.01	up	up	correct
SANW.US	S&W Seed Company	20211222	2.53	2.68	2.52	2.66	182900	2.66	up	down	incorrect
SASR.US	Sandy Spring Bancorp Inc	20211222	47.06	47.95	46.66	47.55	83700	47.55	up	up	correct
SATS.US	EchoStar Corporation	20211222	26.45	26.67	25.87	26.54	289900	26.54	up	up	correct
SAVA.US	Cassava Sciences Inc	20211222	43.4	44.47	41.29	43.58	3579500	43.58	up	up	correct
SBAC.US	SBA Communications Corporation	20211222	374.27	378.64	372.9	377.59	421600	377.59	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20211222	33.86	34.42	33.34	34.31	178700	34.31	up	up	correct
SBEA.US	SilverBox Engaged Merger Corp I	20211222	10.1	10.1	10	10.05	208600	10.05	down	down	correct
SBEAU.US	SilverBox Engaged Merger Corp I	20211222	10.705	10.705	10.49	10.5	1300	10.5	down	down	correct
SBEAW.US	SilverBox Engaged Merger Corp I	20211222	1.3	1.365	1.26	1.365	159658	1.365	up	up	correct
SBET.US	Sharplink Gaming Ltd	20211222	2.27	2.44	2.25	2.34	578900	2.34	up	up	correct
SBFG.US	SB Financial Group Inc	20211222	18.75	18.85	18.73	18.73	9700	18.73	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20211222	26.96	27.43	26.74	26.77	524200	26.77	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20211222	20.44	20.81	20.03	20.8	726700	20.8	up	up	correct
SBNY.US	Signature Bank	20211222	315.31	320.87	311.78	320.3	513000	320.3	up	up	correct
SBNYP.US	Signature Bank	20211222	25.49	25.7	25.49	25.7	54600	25.7	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20211222	13.12	13.21	12.93	13.11	2873400	13.11	down	down	correct
SBSI.US	Southside Bancshares Inc	20211222	40.9	41.32	40.79	41.28	64300	41.28	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20211222	5.49	5.58	5.48	5.495	51800	5.495	up	up	correct
SBTX.US	Silverback Therapeutics Inc	20211222	6.76	6.76	6.46	6.55	302100	6.55	down	down	correct
SBUX.US	Starbucks Corporation	20211222	110.2	111.78	110	111.74	3643300	111.74	up	up	correct
SCAQ.US	Stratim Cloud Acquisition Corp	20211222	9.73	9.73	9.73	9.73	0	9.73
SCAQU.US	Stratim Cloud Acquisition Corp	20211222	9.9	9.91	9.9	9.9	900	9.9
SCHL.US	Scholastic Corporation	20211222	38.94	40.43	38.87	40.28	67400	40.28	up	down	incorrect
SCHN.US	Schnitzer Steel Industries Inc	20211222	49.78	50.61	48.51	50.6	179800	50.6	up	down	incorrect
SCKT.US	Socket Mobile Inc	20211222	4.9	4.91	4.62	4.71	46700	4.71	down	down	correct
SCLE.US	Broadscale Acquisition Corp	20211222	9.85	9.885	9.85	9.87	8800	9.87	up	down	incorrect
SCLEU.US	Broadscale Acquisition Corp	20211222	10.07	10.07	10.07	10.07	700	10.07
SCLEW.US	Broadscale Acquisition Corp	20211222	0.9899	1	0.95	0.98	898	0.98	down	down	correct
SCMAU.US	Seaport Calibre Materials Acquisition Corp. Unit	20211222	10.06	10.56	10.0405	10.14	102266	10.14	up	up	correct
SCOA.US	Scion Tech Growth I	20211222	9.74	9.76	9.74	9.76	34100	9.76	up	up	correct
SCOAU.US	Scion Tech Growth I	20211222	9.97	9.97	9.97	9.97	0	9.97
SCOAW.US	Scion Tech Growth I	20211222	0.6	0.639	0.6	0.617	19100	0.617	up	down	incorrect
SCOB.US	ScION Tech Growth II	20211222	9.72	9.74	9.72	9.74	7500	9.74	up	up	correct
SCOBU.US	ScION Tech Growth II	20211222	9.91	9.91	9.91	9.91	0	9.91
SCOBW.US	ScION Tech Growth II	20211222	0.6499	0.6499	0.6499	0.6499	164	0.6499
SCOR.US	comScore Inc	20211222	3.3	3.35	3.24	3.3	141900	3.3
SCPH.US	scPharmaceuticals Inc	20211222	5.13	5.25	4.904	5.15	30400	5.15	up	up	correct
SCPL.US	SciPlay Corporation	20211222	15.31	15.67	15.07	15.47	843200	15.47	up	down	incorrect
SCPS.US	Scopus BioPharma Inc	20211222	2.03	2.11	1.93	2	104800	2	down	down	correct
SCSC.US	ScanSource Inc	20211222	33.54	34.23	33.36	34.13	50800	34.13	up	up	correct
SCVL.US	Shoe Carnival Inc	20211222	39.32	39.49	38.61	39.06	174600	39.06	down	down	correct
SCVX.US	UN	20211222	10.19	10.19	10.18	10.18	752	10.18	down	up	incorrect
SCWX.US	SecureWorks Corp	20211222	16.48	16.75	15.62	16	163800	16	down	down	correct
SCYX.US	SCYNEXIS Inc	20211222	7	7.06	6.53	6.77	876000	6.77	down	down	correct
SDAC.US	Sustainable Development Acquisition I Corp	20211222	9.71	9.74	9.7	9.74	66200	9.74	up	up	correct
SDACU.US	Sustainable Development Acquisition I Corp	20211222	10	10	10	10	0	10
SDACW.US	Sustainable Development Acquisition I Corp	20211222	0.5998	0.5999	0.57	0.5998	9890	0.5998
SDC.US	SmileDirectClub Inc	20211222	2.72	2.75	2.64	2.69	3610000	2.69	down	down	correct
SDGR.US	Schrödinger Inc	20211222	36.58	36.9	35.31	35.43	575700	35.43	down	down	correct
SDH.US	Global Internet of People Inc	20211222	1.55	1.63	1.35	1.38	86000	1.38	down	up	incorrect
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20211222	11.04	11.41	10.74	11.03	363100	11.03	down	down	correct
SEAC.US	SeaChange International Inc	20211222	3.2	3.44	1.91	1.96	217908000	1.96	down	down	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20211222	10.31	11.01	10.04	10.91	329900	10.91	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20211222	2.78	2.86	2.74	2.76	28900	2.76	down	down	correct
SECO.US	Secoo Holding Limited	20211222	0.401	0.425	0.4	0.42	125000	0.42	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20211222	280.5	286.2	276.79	284.01	621900	284.01	up	down	incorrect
SEED.US	Origin Agritech Limited	20211222	8.45	9	8.07	8.2	53000	8.2	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20211222	1.68	1.7	1.62	1.65	1663900	1.65	down	up	incorrect
SEER.US	Seer Inc	20211222	23.93	24.08	22.88	23.87	383724	23.87	down	down	correct
SEIC.US	SEI Investments Company	20211222	60.47	61	60.17	60.44	418300	60.44	down	up	incorrect
SELB.US	Selecta Biosciences Inc	20211222	3.31	3.43	3.19	3.33	1618300	3.33	up	up	correct
SELF.US	Global Self Storage Inc	20211222	5.39	5.45	5.37	5.37	16000	5.37	down	down	correct
SENEA.US	Seneca Foods Corporation	20211222	46.24	48.55	45.96	48.3	54400	48.3	up	up	correct
SENEB.US	Seneca Foods Corporation	20211222	46.64	46.64	46.64	46.64	200	46.64
SERA.US	Sera Prognostics Inc. Class A Common Stock	20211222	7.85	8.16	7.55	7.66	83600	7.66	down	down	correct
SESN.US	Sesen Bio Inc	20211222	0.889	0.9	0.857	0.89	2410000	0.89	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20211222	42.25	45.5	42.2	44.75	24500	44.75	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20211222	84.96	86.55	84.4213	86.43	148476	86.43	up	down	incorrect
SFET.US	Safe	20211222	0.79	0.87	0.79	0.83	177500	0.83	up	up	correct
SFIX.US	Stitch Fix Inc	20211222	18.79	19.4	18.06	18.27	2284000	18.27	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20211222	27.76	28.075	27.08	27.8	1678012	27.8	up	up	correct
SFNC.US	Simmons First National Corporation	20211222	28.75	29.19	28.54	29.15	674700	29.15	up	up	correct
SFST.US	Southern First Bancshares Inc	20211222	61.41	62.19	60.92	62.19	16900	62.19	up	down	incorrect
SFT.US	Shift Technologies Inc	20211222	3.34	3.41	3.19	3.28	4363501	3.28	down	down	correct
SGA.US	Saga Communications Inc	20211222	24.38	24.9	24.38	24.46	7500	23.8	up	up	correct
SGBX.US	SG Blocks Inc	20211222	2.07	2.26	2.07	2.17	123800	2.17	up	up	correct
SGC.US	Superior Group of Companies Inc	20211222	21.38	21.38	20.76	21.07	22400	21.07	down	down	correct
SGEN.US	Seagen Inc	20211222	156.02	157.2	154.67	156.78	551000	156.78	up	up	correct
SGH.US	SMART Global Holdings Inc	20211222	62.66	65.3	62.47	65.29	469800	65.29	up	down	incorrect
SGHT.US	Sight Sciences Inc. Common Stock	20211222	18.86	19.165	18.04	18.14	408900	18.14	down	up	incorrect
SGIIU.US	Seaport Global Acquisition II Corp. Unit	20211222	10.04	10.04	10.04	10.04	0	10.04
SGLB.US	Sigma Labs Inc	20211222	1.84	1.87	1.79	1.85	73400	1.85	up	down	incorrect
SGLBW.US	Sigma Labs Inc. Warrant	20211222	0.05	0.067	0.0411	0.0669	7126	0.0669	up	up	correct
SGMA.US	SigmaTron International Inc	20211222	11.45	12.24	10.8	11.84	720500	11.84	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20211222	9.83	9.91	9.6	9.73	55900	9.73	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20211222	8.2	8.45	8.1	8.37	917600	8.37	up	down	incorrect
SGMS.US	Scientific Games Corporation	20211222	61.49	63.39	61.16	62.18	643500	62.18	up	up	correct
SGRP.US	SPAR Group Inc	20211222	1.17	1.26	1.16	1.23	83900	1.23	up	up	correct
SGRY.US	Surgery Partners Inc	20211222	49.45	52.47	49.27	52.4	316500	52.4	up	up	correct
SGTX.US	Sigilon Therapeutics Inc	20211222	2.85	2.88	2.7	2.8	181700	2.8	down	down	correct
SHAC.US	SCP & CO Healthcare Acquisition Company	20211222	9.79	9.79	9.79	9.79	0	9.79
SHACU.US	SCP & CO Healthcare Acquisition Company	20211222	9.97	9.97	9.97	9.97	400	9.97
SHACW.US	SCP & CO Healthcare Acquisition Company	20211222	0.5004	0.5399	0.5001	0.5399	858	0.5399	up	up	correct
SHBI.US	Shore Bancshares Inc	20211222	19.57	20.1	19.46	19.99	56300	19.99	up	up	correct
SHC.US	Sotera Health Company	20211222	23.08	23.49	23.03	23.16	365100	23.16	up	up	correct
SHCAU.US	Spindletop Health Acquisition Corp. Unit	20211222	10.05	10.05	10.05	10.05	24454	10.05
SHCR.US	Sharecare Inc	20211222	5	5.068	4.73	4.94	1139000	4.94	down	down	correct
SHCRW.US	Sharecare Inc	20211222	0.877	0.915	0.84	0.84	24600	0.84	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20211222	26.53	26.75	26.22	26.65	223600	26.65	up	down	incorrect
SHIP.US	Seanergy Maritime Holdings Corp	20211222	0.9	0.93	0.89	0.92	2441100	0.92	up	up	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20211222	0.05	0.05	0.045	0.045	10735	0.045	down	up	incorrect
SHLS.US	Shoals Technologies Group Inc	20211222	25.58	26.32	25.39	26	1157000	26	up	up	correct
SHO.US	PI	20211222	25.01	25.05	25.01	25.05	1381	25.05	up	down	incorrect
SHOO.US	Steven Madden Ltd	20211222	44.43	45.05	43.66	44.74	487000	44.74	up	down	incorrect
SHPW.US	WT	20211222	0.49	0.5001	0.4274	0.4581	64097	0.4581	down	down	correct
SHQA.US	Shelter Acquisition Corporation I Class A Common Stock	20211222	9.73	9.77	9.73	9.73	42000	9.73
SHQAU.US	Shelter Acquisition Corporation I Units	20211222	9.95	9.95	9.93	9.93	1800	9.93	down	down	correct
SHQAW.US	Shelter Acquisition Corporation I Warrants	20211222	0.4998	0.5	0.4898	0.5	15450	0.5	up	up	correct
SHYF.US	The Shyft Group Inc	20211222	46.92	48.1	46.27	48.05	130900	48.05	up	up	correct
SI.US	PA	20211222	24.809	24.9	24.56	24.8	24077	24.8	down	down	correct
SIBN.US	SI	20211222	20.64	21.46	20.56	21.24	218700	21.24	up	down	incorrect
SIEB.US	Siebert Financial Corp	20211222	2.26	2.3	2.21	2.22	95300	2.22	down	down	correct
SIEN.US	Sientra Inc	20211222	3.72	3.74	3.53	3.65	388300	3.65	down	down	correct
SIER.US	Sierra Lake Acquisition Corp. Class A Common Stock	20211222	9.79	9.91	9.77	9.77	300	9.77	down	down	correct
SIERU.US	Sierra Lake Acquisition Corp Unit	20211222	9.98	9.998	9.98	9.99	2900	9.99	up	up	correct
SIERW.US	Sierra Lake Acquisition Corp. Warrant	20211222	0.46	0.46	0.4	0.448	125409	0.448	down	down	correct
SIFY.US	Sify Technologies Limited	20211222	3.04	3.04	2.94	2.99	165500	2.99	down	down	correct
SIGA.US	SIGA Technologies Inc	20211222	7.75	7.95	7.66	7.91	189300	7.91	up	up	correct
SIGI.US	Selective Insurance Group Inc	20211222	80.7	80.7	79.32	79.89	149900	79.89	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20211222	25.57	25.71	25.55	25.63	5400	25.63	up	up	correct
SILC.US	Silicom Ltd	20211222	49.5	49.89	48.73	49.34	21800	49.34	down	down	correct
SILK.US	Silk Road Medical Inc	20211222	43.01	43.78	41.95	43.15	172100	43.15	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20211222	88.59	90.49	88.28	90.3	546900	90.3	up	down	incorrect
SINO.US	Sino	20211222	3.8	4.25	3.75	4.23	1096100	4.23	up	up	correct
SINT.US	Sintx Technologies Inc	20211222	0.728	0.75	0.701	0.715	442700	0.715	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20211222	1.38	1.455	1.38	1.4	292300	1.4	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20211222	6.41	6.435	6.33	6.38	13168070	6.38	down	down	correct
SISI.US	Shineco Inc	20211222	6.98	7.1	6.56	7.06	34900	7.06	up	up	correct
SITM.US	SiTime Corporation	20211222	270.01	280.13	258.155	278.84	196100	278.84	up	down	incorrect
SIVB.US	SVB Financial Group	20211222	663.21	673.93	661.02	672.69	197100	672.69	up	up	correct
SIVBP.US	SVB Financial Group	20211222	26.38	26.5	26.26	26.5	37900	26.5	up	up	correct
SJ.US	Scienjoy Holding Corporation	20211222	4.82	4.9997	4.77	4.9997	5727	4.9997	up	up	correct
SKIN.US	The Beauty Health Company	20211222	22.38	23.03	21.76	22.95	886800	22.95	up	up	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20211222	9.79	9.79	9.79	9.79	62500	9.79
SKYAU.US	Skydeck Acquisition Corp	20211222	9.94	9.95	9.9	9.9	5400	9.9	down	up	incorrect
SKYT.US	SkyWater Technology Inc	20211222	14.85	15.4	14.31	15.18	188575	15.18	up	up	correct
SKYW.US	SkyWest Inc	20211222	40.56	40.88	39.65	40.4	398300	40.4	down	down	correct
SLAB.US	Silicon Laboratories Inc	20211222	196.76	201.78	196.16	201.78	230900	201.78	up	up	correct
SLAC.US	WT	20211222	0.8206	0.8206	0.7601	0.8012	1976	0.8012	down	down	correct
SLAMU.US	Slam Corp	20211222	9.95	9.95	9.95	9.95	0	9.95
SLCR.US	Silver Crest Acquisition Corporation	20211222	9.79	9.79	9.78	9.78	38800	9.78	down	down	correct
SLCRU.US	Silver Crest Acquisition Corporation	20211222	10.03	10.03	10.03	10.03	300	10.03
SLCRW.US	Silver Crest Acquisition Corporation	20211222	0.55	0.55	0.52	0.52	54534	0.52	down	up	incorrect
SLDB.US	Solid Biosciences Inc	20211222	2	2	1.91	1.93	511000	1.93	down	up	incorrect
SLGC.US	Somalogic Inc	20211222	10.82	11.13	10.67	10.83	402600	10.83	up	up	correct
SLGCW.US	SomaLogic Inc	20211222	3.4999	3.4999	3.3623	3.37	4516	3.37	down	up	incorrect
SLGG.US	Super League Gaming Inc	20211222	2.54	2.63	2.485	2.53	280300	2.53	down	up	incorrect
SLGL.US	Sol	20211222	6.76	6.86	6.12	6.57	162400	6.57	down	up	incorrect
SLGN.US	Silgan Holdings Inc	20211222	41.33	41.55	41.02	41.31	211800	41.31	down	down	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20211222	1.5	1.5	1.4	1.42	84800	1.42	down	down	correct
SLM.US	SLM Corporation	20211222	18.41	18.99	18.41	18.86	1774800	18.86	up	up	correct
SLMBP.US	SLM Corporation	20211222	59.77	59.77	59.77	59.77	400	59.77
SLN.US	Silence Therapeutics plc	20211222	23.03	23.6	23.03	23.37	7600	23.37	up	up	correct
SLNG.US	Stabilis Solutions Inc	20211222	4.49	4.49	4.08	4.27	10000	4.27	down	down	correct
SLNH.US	Soluna Holdings Inc	20211222	10.4	10.59	9.85	10.01	105300	10.01	down	up	incorrect
SLNHP.US	Soluna Holdings Inc Preferred Series A	20211222	18.775	18.85	18.3	18.39	19500	18.39	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20211222	0.52	0.542	0.515	0.529	168500	0.529	up	up	correct
SLP.US	Simulations Plus Inc	20211222	49	49.99	48.51	49.9	68000	49.9	up	up	correct
SLRC.US	SLR Investment Corp	20211222	17.73	17.98	17.71	17.9	114400	17.9	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20211222	0.53	0.55	0.52	0.529	321100	0.529	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20211222	5.94	6.08	5.62	5.72	239800	5.72	down	down	correct
SLVRU.US	SilverSPAC Inc Unit	20211222	10.02	10.02	10.02	10.02	0	10.02
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20211222	9.81	9.81	9.81	9.81	2100	9.81
SMAPU.US	SportsMap Tech Acquisition Corp. Units	20211222	10.08	10.38	10.08	10.35	1010	10.35	up	down	incorrect
SMAPW.US	SportsMap Tech Acquisition Corp. Warrants	20211222	0.4702	0.4702	0.4702	0.4702	0	0.4702
SMBC.US	Southern Missouri Bancorp Inc	20211222	48.82	50.25	48.15	50.25	24668	50.25	up	up	correct
SMBK.US	SmartFinancial Inc	20211222	26.55	27.02	26.55	27	28500	27	up	up	correct
SMCI.US	Super Micro Computer Inc	20211222	42.94	42.98	42.23	42.59	188800	42.59	down	down	correct
SMED.US	Sharps Compliance Corp	20211222	6.86	7.03	6.75	7	156100	7	up	up	correct
SMFR.US	Sema4 Holdings Corp	20211222	4.62	4.82	4.6	4.69	1917700	4.69	up	down	incorrect
SMFRW.US	Sema4 Holdings Corp	20211222	1.23	1.49	1.23	1.49	172230	1.49	up	up	correct
SMID.US	Smith	20211222	41.13	44.43	41.08	44.17	65500	44.17	up	up	correct
SMIH.US	Summit Healthcare Acquisition Corp. Class A Ordinary Share	20211222	9.7	9.71	9.7	9.71	1100	9.71	up	up	correct
SMIHU.US	Summit Healthcare Acquisition Corp. Units	20211222	9.95	9.95	9.95	9.95	4100	9.95
SMIT.US	Schmitt Industries Inc	20211222	5.45	5.7	5.4	5.6	30000	5.6	up	up	correct
SMLR.US	Semler Scientific Inc. Common Stock	20211222	93.99	94	91.475	93	59000	93	down	down	correct
SMMF.US	Summit Financial Group Inc	20211222	26.6	27.46	26.6	27.46	39500	27.46	up	up	correct
SMMT.US	Summit Therapeutics Inc	20211222	2.33	2.7	2.23	2.64	679200	2.64	up	up	correct
SMPL.US	The Simply Good Foods Company	20211222	39.46	40.15	39.17	40.04	278500	40.04	up	up	correct
SMSI.US	Smith Micro Software Inc	20211222	5.09	5.1	4.97	5.07	403800	5.07	down	up	incorrect
SMTC.US	Semtech Corporation	20211222	84.82	86.56	84.42	86.26	268400	86.26	up	up	correct
SMTI.US	Sanara MedTech Inc	20211222	25.41	26.79	25.08	26.79	7900	26.79	up	down	incorrect
SNAX.US	Stryve Foods Inc	20211222	4.69	5.24	4.53	5.04	914400	5.04	up	down	incorrect
SNAXW.US	Stryve Foods Inc	20211222	0.6865	0.79	0.6794	0.7523	86026	0.7523	up	up	correct
SNBR.US	Sleep Number Corporation	20211222	76.89	77.68	76.15	76.98	151600	76.98	up	down	incorrect
SNCE.US	Science 37 Holdings Inc	20211222	13.43	13.637	12.5	12.98	88300	12.98	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20211222	2.51	2.59	2.5	2.58	344500	2.58	up	up	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20211222	23.66	23.85	23.62	23.7	26400	23.7	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20211222	27.16	27.68	26.39	26.62	424700	26.62	down	down	correct
SND.US	Smart Sand Inc	20211222	1.76	1.87	1.76	1.83	70000	1.83	up	up	correct
SNDL.US	Sundial Growers Inc	20211222	0.623	0.659	0.618	0.655	121323500	0.655	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20211222	21.11	22.69	21.05	21.71	803500	21.71	up	up	correct
SNES.US	SenesTech Inc	20211222	1.04	1.09	1.04	1.05	222400	1.05	up	down	incorrect
SNEX.US	StoneX Group Inc	20211222	58.87	60.17	57.02	60.17	31800	60.17	up	up	correct
SNFCA.US	Security National Financial Corporation	20211222	8.6	8.87	8.6	8.76	26700	8.76	up	up	correct
SNGX.US	Soligenix Inc	20211222	0.75	0.78	0.74	0.77	171000	0.77	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20211222	4.84	5	4.75	4.93	37700	4.93	up	up	correct
SNPO.US	Snap One Holdings Corp. Common Stock	20211222	19.69	20.32	18.1	20.22	52500	20.22	up	up	correct
SNPS.US	Synopsys Inc	20211222	359.07	365.33	358.04	364.83	474600	364.83	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20211222	8.9	8.94	8.7	8.9	41800	8.9
SNRH.US	Senior Connect Acquisition Corp. I	20211222	9.74	9.75	9.74	9.75	9160	9.75	up	down	incorrect
SNRHU.US	Senior Connect Acquisition Corp. I	20211222	10.04	10.04	10.04	10.04	0	10.04
SNRHW.US	Senior Connect Acquisition Corp. I	20211222	0.5493	0.5493	0.4899	0.5275	64375	0.5275	down	up	incorrect
SNSE.US	Sensei Biotherapeutics Inc	20211222	5.66	6.1	5.5	6.01	76500	6.01	up	down	incorrect
SNT.US	Senstar Technologies Ltd.	20211222	3.02	3.02	2.95	2.97	29100	2.97	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20211222	1.48	1.49	1.32	1.36	102900	1.36	down	down	correct
SNY.US	Sanofi	20211222	49.27	49.82	49.17	49.73	557700	49.73	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20211222	14.86	15.37	14.73	14.99	24332100	14.99	up	up	correct
SOHO.US	Sotherly Hotels Inc	20211222	2.05	2.12	2.04	2.09	112100	2.09	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20211222	15.038	16.17	15.038	16.12	7200	16.12	up	up	correct
SOHON.US	Sotherly Hotels Inc	20211222	16.81	17.55	16.81	17.55	4000	17.55	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20211222	15.78	16.5404	15.57	16.39	35890	16.39	up	up	correct
SOHU.US	Sohu.com Limited	20211222	16.33	16.64	16.01	16.12	223700	16.12	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20211222	2.51	2.56	2.44	2.55	2633900	2.55	up	up	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20211222	0.84	0.9699	0.8003	0.872	9851	0.872	up	up	correct
SOLY.US	Soliton Inc	20211222	22.58	22.58	22.58	22.58	0	22.58
SONM.US	Sonim Technologies Inc	20211222	0.97	1.01	0.955	0.973	555600	0.973	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20211222	0.46	0.48	0.44	0.46	4305200	0.46
SONO.US	Sonos Inc	20211222	30.1	30.32	29.83	29.98	1263600	29.98	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20211222	9.95	18.6	9.56	16.31	107641200	16.31	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20211222	12.5	13.3	12.265	12.99	101900	12.99	up	up	correct
SOTK.US	Sono	20211222	6.61	6.93	6.4	6.75	18700	6.75	up	up	correct
SOVO.US	Sovos Brands Inc. Common Stock	20211222	14.1	14.19	13.47	14.02	545600	14.02	down	down	correct
SP.US	SP Plus Corporation	20211222	26.95	27.71	26.82	27.57	53300	27.57	up	up	correct
SPCB.US	SuperCom Ltd	20211222	0.55	0.55	0.52	0.53	338100	0.53	down	down	correct
SPFI.US	South Plains Financial Inc	20211222	26.1	26.81	26.01	26.74	15600	26.74	up	up	correct
SPI.US	SPI Energy Co. Ltd	20211222	4.03	4.12	3.96	4.02	177600	4.02	down	down	correct
SPKAR.US	SPK Acquisition Corp. Right	20211222	0.35	0.35	0.35	0.35	3700	0.35
SPKAU.US	SPK Acquisition Corp Unit	20211222	10.188	10.25	10.188	10.25	8500	10.25	up	up	correct
SPKB.US	Silver Spike Acquisition Corp II	20211222	9.73	9.73	9.73	9.73	2000	9.73
SPKBU.US	Silver Spike Acquisition Corp II	20211222	9.98	9.98	9.98	9.98	1100	9.98
SPKBW.US	Silver Spike Acquisition Corp II	20211222	0.99	0.99	0.99	0.99	211	0.99
SPKE.US	Spark Energy Inc	20211222						0
SPLK.US	Splunk Inc	20211222	114.04	115.71	112.8	114.06	2039300	114.06	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20211222	12.56	13.07	12.56	13.06	149100	13.06	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20211222	34.09	34.38	33.56	34.31	114400	34.31	up	up	correct
SPOK.US	Spok Holdings Inc	20211222	8.78	8.92	8.65	8.86	83500	8.86	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20211222	1.46	1.53	1.43	1.49	2467300	1.49	up	up	correct
SPRB.US	Spruce Biosciences Inc	20211222	3.74	4	3.22	3.53	5810200	3.53	down	down	correct
SPRO.US	Spero Therapeutics Inc	20211222	13.75	14	13.5	13.7	57300	13.7	down	down	correct
SPSC.US	SPS Commerce Inc	20211222	141.52	144.31	141.05	144.28	121000	144.28	up	up	correct
SPT.US	Sprout Social Inc	20211222	92.53	96.95	91.61	94.99	311600	94.99	up	up	correct
SPTK.US	SportsTek Acquisition Corp	20211222	9.7	9.7	9.68	9.68	2500	9.68	down	down	correct
SPTKU.US	SportsTek Acquisition Corp	20211222	9.993	9.993	9.96	9.96	2300	9.96	down	down	correct
SPTKW.US	SportsTek Acquisition Corp	20211222	0.5201	0.55	0.52	0.5498	2942	0.5498	up	up	correct
SPTN.US	SpartanNash Company	20211222	24.74	24.98	24.33	24.95	150100	24.95	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20211222	11.2	11.515	11.15	11.49	1064800	11.49	up	up	correct
SPWR.US	SunPower Corporation	20211222	20.62	20.87	20.33	20.56	1820100	20.56	down	up	incorrect
SQBGQ.US	Sequential Brands Group Inc	20211222	0.005	0.006	0.005	0.005	1510	0.005
SQFT.US	Presidio Property Trust Inc	20211222	3.82	3.9	3.82	3.86	49800	3.86	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20211222	20.85	21.67	20.84	21.02	17400	20.8262	up	up	correct
SQL.US	SeqLL Inc. Common stock	20211222	1.99	2.1	1.98	2.02	89700	2.02	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20211222	18.84	19	17.92	18.12	201500	18.12	down	down	correct
SRAX.US	SRAX Inc	20211222	4.54	4.64	4.497	4.55	43200	4.55	up	up	correct
SRCE.US	1st Source Corporation	20211222	47.84	48.24	47.1	48.19	22100	48.19	up	up	correct
SRCL.US	Stericycle Inc	20211222	57.17	57.66	56.64	57.61	267300	57.61	up	up	correct
SRDX.US	Surmodics Inc	20211222	47.01	48.1	46.64	47.89	29100	47.89	up	up	correct
SREV.US	ServiceSource International Inc	20211222	0.93	1	0.93	0.98	216300	0.98	up	up	correct
SRGA.US	Surgalign Holdings Inc	20211222	0.78	0.82	0.78	0.81	986200	0.81	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20211222	5.83	5.83	5.58	5.69	3978300	5.69	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20211222	90.69	91.55	88.83	90.87	565200	90.87	up	up	correct
SRRA.US	Sierra Oncology Inc	20211222	22.39	22.7	22.1	22.1	207600	22.1	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20211222	37.74	37.74	37.74	37.74	0	37.74
SRRK.US	Scholar Rock Holding Corporation	20211222	25.06	25.19	23.24	24.15	471900	24.15	down	up	incorrect
SRSA.US	Sarissa Capital Acquisition Corp	20211222	9.82	9.89	9.8	9.81	7000	9.81	down	down	correct
SRSAU.US	Sarissa Capital Acquisition Corp	20211222	10.17	10.17	10.17	10.17	0	10.17
SRSAW.US	Sarissa Capital Acquisition Corp	20211222	1.23	1.23	1.23	1.23	0	1.23
SRTS.US	Sensus Healthcare Inc	20211222	7.29	7.535	7.25	7.34	48800	7.34	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20211222	6.5	7.095	6.5	6.96	46800	6.96	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20211222	1.28	1.4	1.28	1.39	1020	1.39	up	down	incorrect
SSAA.US	Science Strategic Acquisition Corp. Alpha	20211222	9.76	9.76	9.74	9.74	57800	9.74	down	down	correct
SSAAU.US	Science Strategic Acquisition Corp. Alpha	20211222	9.91	9.91	9.91	9.91	0	9.91
SSAAW.US	Science Strategic Acquisition Corp. Alpha	20211222	0.5503	0.5699	0.5503	0.5601	13313	0.5601	up	up	correct
SSB.US	South State Corporation	20211222	77.69	78.27	77.15	77.92	269000	77.92	up	up	correct
SSBI.US	Summit State Bank	20211222	15.1	15.11	15	15.11	1600	15.11	up	up	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20211222	19.95	20	19.65	19.65	1900	19.65	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20211222	1.46	1.46	1.4	1.42	7600	1.42	down	up	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20211222	80.59	81.46	80.33	81.4	934600	81.4	up	down	incorrect
SSNT.US	SilverSun Technologies Inc	20211222	4.41	4.86	4.4	4.64	26300	4.64	up	up	correct
SSP.US	The E.W. Scripps Company	20211222	19.17	19.56	19.1	19.51	154900	19.51	up	up	correct
SSRM.US	SSR Mining Inc	20211222	17.48	17.72	17.17	17.69	976900	17.69	up	up	correct
SSSS.US	SuRo Capital Corp	20211222	12.8	12.919	12.5	12.91	417636	12.2058	up	up	correct
SSTI.US	ShotSpotter Inc	20211222	30.3	30.665	29.24	29.75	25900	29.75	down	down	correct
SSYS.US	Stratasys Ltd	20211222	24	24.29	23.28	23.71	570300	23.71	down	down	correct
STAA.US	STAAR Surgical Company	20211222	94.06	95.73	93.3	95.67	180800	95.67	up	up	correct
STAB.US	Statera Biopharma Inc	20211222	2.18	2.42	2.14	2.28	330200	2.28	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20211222	0.9	1	0.9	0.98	760000	0.98	up	down	incorrect
STBA.US	S&T Bancorp Inc	20211222	30.63	31.09	30.58	31.05	79700	31.05	up	up	correct
STCN.US	Steel Connect Inc	20211222	1.52	1.6	1.51	1.54	37100	1.54	up	up	correct
STEP.US	StepStone Group Inc	20211222	39.62	40.98	39.38	40.78	255900	40.78	up	up	correct
STER.US	Sterling Check Corp. Common Stock	20211222	19.77	20.09	19.29	20.03	632100	20.03	up	down	incorrect
STFC.US	State Auto Financial Corporation	20211222	51.64	51.67	51.49	51.67	21600	51.67	up	up	correct
STGW.US	MDC Partners Inc	20211222	8.55	8.86	8.41	8.84	349500	8.84	up	down	incorrect
STIM.US	Neuronetics Inc	20211222	4.44	4.57	4.37	4.48	138800	4.48	up	up	correct
STKL.US	SunOpta Inc	20211222	6.93	7.01	6.81	6.91	973500	6.91	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20211222	12.29	12.985	12.07	12.56	133700	12.56	up	up	correct
STLD.US	Steel Dynamics Inc	20211222	61.14	62.08	60.7	61.45	1037838	61.1938	up	down	incorrect
STNE.US	StoneCo Ltd	20211222	16.1	16.56	15.88	15.93	5167600	15.93	down	down	correct
STOK.US	Stoke Therapeutics Inc	20211222	20.18	20.67	20.07	20.52	116900	20.52	up	up	correct
STRA.US	Strategic Education Inc	20211222	58.56	59.27	58	58.37	86700	58.37	down	down	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20211222	9.53	9.65	9.2	9.56	239300	9.56	up	up	correct
STRCW.US	Sarcos Technology and Robotics Corporation Warrants	20211222	1.79	1.95	1.68	1.79	97311	1.79
STRL.US	Sterling Construction Company Inc	20211222	25.42	25.9	25.13	25.79	65700	25.79	up	up	correct
STRM.US	Streamline Health Solutions Inc	20211222	1.47	1.54	1.44	1.49	24700	1.49	up	up	correct
STRNW.US	Stran & Company Inc. Warrant	20211222	1.1501	1.32	1.15	1.3	72696	1.3	up	down	incorrect
STRO.US	Sutro Biopharma Inc	20211222	15	15.06	14.64	14.7	220600	14.7	down	down	correct
STRR.US	Star Equity Holdings Inc	20211222	2.78	2.9	2.76	2.85	125300	2.85	up	down	incorrect
STRRP.US	Star Equity Holdings Inc	20211222	10.22	10.22	10.22	10.22	400	10.22
STRS.US	Stratus Properties Inc	20211222	34.62	35.14	34.17	35.03	23500	35.03	up	up	correct
STRT.US	Strattec Security Corporation	20211222	38.2	38.2	37.19	37.22	5200	37.22	down	down	correct
STSA.US	Satsuma Pharmaceuticals Inc	20211222	4.7	4.73	4.58	4.63	13127	4.63	down	down	correct
STTK.US	Shattuck Labs Inc	20211222	8.84	8.84	8.48	8.6	578200	8.6	down	down	correct
STX.US	Seagate Technology Holdings plc	20211222	108.36	110.35	107.25	110.31	1583800	110.31	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20211222	27.72	28.2	27.71	28.17	41400	28.17	up	up	correct
SUMO.US	Sumo Logic Inc	20211222	14.01	14.23	13.75	13.89	1032500	13.89	down	down	correct
SUMR.US	Summer Infant Inc	20211222	10.73	10.99	10.51	10.99	4200	10.99	up	down	incorrect
SUNS.US	SLR Senior Investment Corp	20211222	13.65	13.85	13.61	13.8	36100	13.8	up	up	correct
SUNW.US	Sunworks Inc	20211222	3.495	3.58	3.31	3.34	1270600	3.34	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20211222	29.73	30.93	29.28	30.73	406700	30.73	up	up	correct
SURF.US	Surface Oncology Inc	20211222	5.13	5.27	5.11	5.16	372600	5.16	up	down	incorrect
SURG.US	SurgePays Inc. Common Stock	20211222	2.26	2.291	2.2	2.22	101400	2.22	down	down	correct
SURGW.US	SurgePays Inc. Warrant	20211222	0.57	0.8535	0.52	0.52	11725	0.52	down	up	incorrect
SV.US	Spring Valley Acquisition Corp	20211222	10.03	10.04	10.01	10.04	51200	10.04	up	up	correct
SVA.US	Sinovac Biotech Ltd	20211222	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20211222	8.86	9.01	8.77	8.97	1255200	8.97	up	up	correct
SVFA.US	SVF Investment Corp	20211222	9.95	10.03	9.95	10	451800	10	up	up	correct
SVFAU.US	SVF Investment Corp	20211222	10.225	10.3	10.21	10.256	11200	10.256	up	down	incorrect
SVFAW.US	SVF Investment Corp	20211222	1.28	1.381	1.28	1.37	26200	1.37	up	up	correct
SVFB.US	SVF Investment Corp. 2	20211222	9.83	9.87	9.77	9.8	14900	9.8	down	down	correct
SVFC.US	SVF Investment Corp. 3	20211222	10	10.03	9.94	9.97	1374100	9.97	down	down	correct
SVFD.US	Save Foods Inc	20211222	4.253	4.669	4	4.17	23900	4.17	down	down	correct
SVNAU.US	7 Acquisition Corporation Unit	20211222	10.03	10.03	10.03	10.03	0	10.03
SVRA.US	Savara Inc	20211222	1.22	1.23	1.18	1.23	160500	1.23	up	up	correct
SVSVU.US	Spring Valley Acquisition Corp	20211222	10.62	10.72	10.62	10.72	700	10.72	up	up	correct
SVSVW.US	Spring Valley Acquisition Corp	20211222	1.27	1.32	1.21	1.26	64922	1.26	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20211222	4.05	4.08	3.9	4.08	28000	4.08	up	up	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20211222	9.86	9.86	9.86	9.86	100	9.86
SWAGU.US	Software Acquisition Group Inc. III Unit	20211222	10.1087	10.1087	10.1087	10.1087	0	10.1087
SWAGW.US	Software Acquisition Group Inc. III Warrant	20211222	0.58	0.58	0.58	0.58	500	0.58
SWAV.US	ShockWave Medical Inc	20211222	177.57	185.04	177.57	184.68	174700	184.68	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20211222	17.56	17.83	17.41	17.62	520500	17.62	up	up	correct
SWET.US	Athlon Acquisition Corp	20211222	9.73	9.75	9.73	9.74	9800	9.74	up	up	correct
SWETU.US	Athlon Acquisition Corp	20211222	10.03	10.03	9.97	9.99	2600	9.99	down	down	correct
SWETW.US	Athlon Acquisition Corp	20211222	0.561	0.58	0.54	0.54	11341	0.54	down	down	correct
SWIM.US	Latham Group Inc	20211222	22.3	24.32	21.615	24.14	306300	24.14	up	up	correct
SWIR.US	Sierra Wireless Inc	20211222	16.7	16.84	16.41	16.8	60600	16.8	up	up	correct
SWKH.US	SWK Holdings Corporation	20211222	19.05	19.3	19.05	19.11	4800	19.11	up	up	correct
SWKS.US	Skyworks Solutions Inc	20211222	152.15	152.63	150.54	152.42	935400	152.42	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20211222	9.78	9.9	9.78	9.9	79300	9.9	up	up	correct
SWSSU.US	Springwater Special Situations Corp Unit	20211222	10.03	10.03	10.03	10.03	100000	10.03
SWSSW.US	Springwater Special Situations Corp. Warrant	20211222	0.5275	0.5275	0.5196	0.5196	300	0.5196	down	down	correct
SWTX.US	SpringWorks Therapeutics Inc	20211222	69.49	71.795	68.75	70.99	255400	70.99	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20211222	0.6	0.6	0.56	0.57	56400	0.57	down	down	correct
SY.US	So	20211222	3.2	3.21	3.08	3.08	223100	3.08	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20211222	60.27	61.19	59.69	61.17	46200	61.17	up	up	correct
SYBX.US	Synlogic Inc	20211222	2.37	2.4	2.3	2.35	146600	2.35	down	down	correct
SYNA.US	Synaptics Incorporated	20211222	268.2	277.23	266.81	275.92	215700	275.92	up	up	correct
SYNH.US	Syneos Health Inc	20211222	97.09	100.54	97.08	100.18	300000	100.18	up	up	correct
SYNL.US	Synalloy Corporation	20211222	14.4	15.01	14.35	15	30900	15	up	up	correct
SYPR.US	Sypris Solutions Inc	20211222	2.51	2.57	2.48	2.48	35000	2.48	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20211222	3.55	3.56	3.36	3.47	283300	3.47	down	down	correct
SYTA.US	Siyata Mobile Inc	20211222	3.24	3.59	3.12	3.5	892754	3.5	up	up	correct
SYTAW.US	Siyata Mobile Inc	20211222	0.74	0.74	0.7	0.74	29227	0.74
SZZLU.US	Sizzle Acquisition Corp. Unit	20211222	10.03	10.04	10.02	10.02	2810	10.02	down	up	incorrect
TA.US	TravelCenters of America Inc	20211222	51.31	52.2	48.89	51.98	111864	51.98	up	up	correct
TACO.US	Del Taco Restaurants Inc	20211222	12.44	12.48	12.42	12.44	1532800	12.44
TACT.US	TransAct Technologies Incorporated	20211222	10.23	10.56	10.1	10.24	21600	10.24	up	up	correct
TAIT.US	Taitron Components Incorporated	20211222	4	4.18	3.92	4.08	87500	4.08	up	up	correct
TAKMX.US	TAKMX	20211222	9.06	9.06	9.06	9.06	0	9.06
TALK.US	Talkspace Inc	20211222	1.93	1.998	1.91	1.95	4416400	1.95	up	up	correct
TALKW.US	Talkspace Inc	20211222	0.24	0.24	0.2	0.21	76650	0.21	down	down	correct
TALS.US	Talaris Therapeutics Inc	20211222	14.74	15.39	14.52	15.15	68600	15.15	up	down	incorrect
TANH.US	Tantech Holdings Ltd	20211222	0.41	0.444	0.41	0.43	677800	0.43	up	up	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20211222	26.133	26.2	26.065	26.065	4900	25.5539	down	down	correct
TANNL.US	TravelCenters of America LLC SR NT	20211222	25.678	25.678	25.52	25.529	11700	25.529	down	up	incorrect
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20211222	26.08	26.08	26.08	26.08	260	25.5815
TAOP.US	Taoping Inc	20211222	2.29	2.29	2.21	2.28	38800	2.28	down	down	correct
TARA.US	Protara Therapeutics Inc	20211222	6.73	6.77	6.64	6.71	55900	6.71	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20211222	26.57	26.57	25.31	25.75	28800	25.75	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20211222	49.33	52.32	49.33	50.6	832200	50.6	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20211222	2.91	2.95	2.79	2.81	734200	2.81	down	down	correct
TATT.US	TAT Technologies Ltd	20211222	6.35	6.36	6.18	6.31	4400	6.31	down	down	correct
TAYD.US	Taylor Devices Inc	20211222	10.06	10.22	10.06	10.22	500	10.22	up	up	correct
TBBK.US	The Bancorp Inc	20211222	24.09	24.89	23.95	24.79	209800	24.79	up	up	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20211222	9.75	9.77	9.73	9.77	6000	9.77	up	up	correct
TBCPU.US	Thunder Bridge Capital Partners III Inc	20211222	9.91	9.99	9.91	9.91	1300	9.91
TBCPW.US	Thunder Bridge Capital Partners III Inc	20211222	0.8302	0.8613	0.8302	0.8513	1160	0.8513	up	up	correct
TBK.US	Triumph Bancorp Inc	20211222	109.53	111.55	108.77	110.52	289400	110.52	up	down	incorrect
TBKCP.US	Triumph Bancorp Inc	20211222	27.5	27.54	27.5	27.54	1500	27.54	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20211222	7.7	7.94	7.61	7.63	381100	7.63	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20211222	1.59	1.7	1.58	1.59	12152	1.59
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20211222	18.38	18.55	18.36	18.42	196015	18.42	up	down	incorrect
TBLT.US	ToughBuilt Industries Inc	20211222	0.401	0.42	0.401	0.413	1641700	0.413	up	up	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20211222	0.13	0.13	0.13	0.13	0	0.13
TBNK.US	Territorial Bancorp Inc	20211222	24.38	24.84	24.35	24.69	5200	24.69	up	up	correct
TBPH.US	Theravance Biopharma Inc	20211222	10.88	10.93	10.48	10.61	1270100	10.61	down	down	correct
TBSA.US	TB SA Acquisition Corp	20211222	9.74	9.74	9.74	9.74	50000	9.74
TBSAU.US	TB SA Acquisition Corp	20211222	9.878	9.878	9.878	9.878	0	9.878
TC.US	TuanChe ADR	20211222	2.49	2.8399	2.49	2.65	10961	2.65	up	up	correct
TCAC.US	Tuatara Capital Acquisition Corporation	20211222	9.84	9.87	9.84	9.85	8400	9.85	up	up	correct
TCACU.US	Tuatara Capital Acquisition Corporation	20211222	10.05	10.05	10.05	10.05	0	10.05
TCACW.US	Tuatara Capital Acquisition Corporation	20211222	0.482	0.5999	0.48	0.49	11053	0.49	up	up	correct
TCBC.US	TC Bancshares Inc. Common Stock	20211222	13.44	13.5	13.44	13.45	8400	13.45	up	down	incorrect
TCBI.US	Texas Capital Bancshares Inc	20211222	57.85	59.02	57.61	58.75	251500	58.75	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20211222	27.03	27.237	26.87	27.05	15400	27.05	up	up	correct
TCBK.US	TriCo Bancshares	20211222	41.33	41.7	41.19	41.66	113400	41.66	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20211222	15.5	15.5	15.37	15.405	24500	15.405	down	down	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20211222	26.27	26.5	25.6	26.5	38100	26.5	up	up	correct
TCCO.US	Technical Communications Corporation	20211222	1.89	2	1.85	2	7300	2	up	down	incorrect
TCDA.US	Tricida Inc	20211222	9	9.15	8.84	9.04	191500	9.04	up	up	correct
TCFC.US	The Community Financial Corporation	20211222	38.4	38.42	38.14	38.21	2300	38.21	down	up	incorrect
TCMD.US	Tactile Systems Technology Inc	20211222	20.31	20.55	19.668	19.85	179200	19.85	down	down	correct
TCOM.US	Trip.com Group Limited	20211222	22.9	23.47	22.58	22.88	4120483	22.88	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20211222	2.88	3.19	2.83	3.09	256100	3.09	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20211222	13.27	13.44	13.18	13.4	182200	13.4	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20211222	4.855	4.855	4.62	4.66	1013000	4.66	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20211222	4.76	5.17	4.76	4.93	74900	4.93	up	up	correct
TCVA.US	TCV Acquisition Corp	20211222	9.83	9.83	9.83	9.83	400	9.83
TCX.US	Tucows Inc	20211222	81.87	83.54	81.87	83.29	10409	83.29	up	up	correct
TDS.US	PV	20211222	25.975	26.21	25.975	26.15	22599	26.15	up	up	correct
TDUP.US	ThredUp Inc	20211222	13.21	13.4	12.85	13.14	595100	13.14	down	down	correct
TEAM.US	Atlassian Corporation Plc	20211222	382.32	395	379.27	388.05	2238181	388.05	up	up	correct
TECH.US	Bio	20211222	479.08	491.78	476.75	489.69	116900	489.69	up	up	correct
TECTP.US	Tectonic Financial Inc	20211222	10.56	10.61	10.56	10.6	1300	10.6	up	up	correct
TEDU.US	Tarena International Inc	20211222	1.745	1.845	1.64	1.66	70100	1.66	down	up	incorrect
TEKK.US	Tekkorp Digital Acquisition Corp	20211222	9.82	9.881	9.82	9.85	8200	9.85	up	up	correct
TEKKU.US	Tekkorp Digital Acquisition Corp	20211222	10.14	10.2	10.14	10.2	800	10.2	up	up	correct
TEKKW.US	Tekkorp Digital Acquisition Corp	20211222	0.702	0.759	0.7	0.759	14900	0.759	up	up	correct
TELA.US	TELA Bio Inc	20211222	12.61	12.83	12.36	12.5	3000	12.5	down	down	correct
TELL.US	Tellurian Inc	20211222	3.05	3.16	2.99	3.11	6114100	3.11	up	down	incorrect
TENB.US	Tenable Holdings Inc	20211222	55.25	56.25	54.57	55.71	807000	55.71	up	up	correct
TENX.US	Tenax Therapeutics Inc	20211222	1.2	1.22	1.11	1.14	48500	1.14	down	up	incorrect
TER.US	Teradyne Inc	20211222	159.26	160.99	158.82	160.9	1013900	160.9	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20211222	6.09	6.29	6.04	6.21	40578	6.21	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20211222	7.48	7.8	7.32	7.65	121000	7.65	up	up	correct
TETC.US	Tech and Energy Transition Corporation	20211222	9.73	9.73	9.73	9.73	2300	9.73
TETCU.US	Tech and Energy Transition Corporation	20211222	9.95	9.95	9.95	9.95	25000	9.95
TETCW.US	Tech and Energy Transition Corporation	20211222	0.73	0.73	0.73	0.73	305	0.73
TFC.US	PR	20211222	26.46	26.555	26.41	26.48	94943	26.48	up	up	correct
TFFP.US	TFF Pharmaceuticals Inc	20211222	8.6	9.96	8.6	9.45	577400	9.45	up	down	incorrect
TFSL.US	TFS Financial Corporation	20211222	17.56	17.68	17.47	17.62	129500	17.62	up	up	correct
TGA.US	TransGlobe Energy Corporation	20211222	2.94	2.95	2.82	2.91	335500	2.91	down	down	correct
TGH.US	PB	20211222	25.7535	25.8	25.41	25.44	11089	25.44	down	down	correct
TGLS.US	Tecnoglass Inc	20211222	25.2	27.45	25	27.14	574044	27.0734	up	up	correct
TGTX.US	TG Therapeutics Inc	20211222	17.87	18.38	17.322	18.35	907400	18.35	up	down	incorrect
TGVC.US	TG Venture Acquisition Corp. Class A Common Stock	20211222	9.81	9.811	9.81	9.811	1000	9.811	up	up	correct
TGVCU.US	TG Venture Acquisition Corp. Units	20211222	10.22	10.22	10.22	10.22	500	10.22
TGVCW.US	TG Venture Acquisition Corp. Warrants	20211222	0.449	0.449	0.449	0.449	400	0.449
TH.US	Target Hospitality Corp	20211222	3.42	3.42	3.25	3.37	145300	3.37	down	down	correct
THACU.US	Thrive Acquisition Corporation Unit	20211222	10.2	10.2	10.06	10.06	1375	10.06	down	up	incorrect
THCA.US	Tuscan Holdings Corp. II	20211222	10.19	10.21	10.18	10.21	72500	10.21	up	up	correct
THCAU.US	Tuscan Holdings Corp. II	20211222	10.25	10.25	10.25	10.25	0	10.25
THCAW.US	THCAW	20211222	0.48	0.4811	0.48	0.4811	34166	0.4811	up	down	incorrect
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20211222	9.71	9.75	9.71	9.75	46700	9.75	up	up	correct
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20211222	9.84	9.84	9.84	9.84	2000	9.84
THCPW.US	Thunder Bridge Capital Partners IV Inc. Warrant	20211222	0.9	0.9	0.89	0.89	800	0.89	down	down	correct
THFF.US	First Financial Corporation	20211222	44.71	45.18	44.55	45.17	31200	45.17	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20211222	1.2	1.22	1.13	1.14	164300	1.14	down	down	correct
THRM.US	Gentherm Incorporated	20211222	78.93	81.41	78.22	81.4	171300	81.4	up	down	incorrect
THRN.US	Thorne Healthtech Inc. Common Stock	20211222	5.27	5.71	5.27	5.71	186300	5.71	up	up	correct
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20211222	9.49	9.69	8.65	8.98	217400	8.98	down	down	correct
THRY.US	Thryv Holdings Inc	20211222	36.76	37.65	36.01	37.63	96100	37.63	up	up	correct
THTX.US	Theratechnologies Inc	20211222	3.18	3.25	2.93	3.03	148000	3.03	down	down	correct
THWWW.US	Target Hospitality Corp	20211222	0.3002	0.3185	0.2708	0.3185	1551	0.3185	up	up	correct
TIG.US	Trean Insurance Group Inc	20211222	8.37	8.47	8.28	8.45	81596	8.45	up	up	correct
TIGO.US	Millicom International Cellular S.A	20211222	26.57	26.85	26.46	26.67	117800	26.67	up	up	correct
TIGR.US	UP Fintech Holding Limited	20211222	4.94	5.09	4.76	4.8	2618300	4.8	down	down	correct
TIL.US	Instil Bio Inc	20211222	15.39	15.54	14.45	15.38	432864	15.38	down	down	correct
TILE.US	Interface Inc	20211222	15.32	15.86	15.12	15.83	195800	15.83	up	up	correct
TIOA.US	Tio Tech A Class A Ordinary Share	20211222	9.69	9.73	9.67	9.7	151000	9.7	up	up	correct
TIOAU.US	Tio Tech A	20211222	9.97	9.97	9.91	9.93	411600	9.93	down	down	correct
TIOAW.US	Tio Tech A Warrants	20211222	0.8949	0.9001	0.7531	0.754	25187	0.754	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20211222	33.18	33.18	33.18	33.18	0	33.18
TIPPX.US	Total Income + Real Estate Fund CL C	20211222	31.69	31.69	31.69	31.69	0	31.69
TIPRX.US	Totl In Rl Est A	20211222	33.56	33.56	33.56	33.56	0	33.56
TIPT.US	Tiptree Inc	20211222	13.15	13.56	13.07	13.41	48200	13.41	up	down	incorrect
TIPWX.US	Total Income + Real Estate Fund CL I	20211222	34.28	34.28	34.28	34.28	0	34.28
TIRX.US	Tian Ruixiang Holdings Ltd	20211222	1.61	1.63	1.5	1.55	286800	1.55	down	down	correct
TITN.US	Titan Machinery Inc	20211222	31.57	31.9	31.06	31.8	102000	31.8	up	down	incorrect
TIVC.US	Tivic Health Systems Inc. Common Stock	20211222	4.28	4.43	4.12	4.22	602500	4.22	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20211222	18.43	20.28	18.1	20.05	103800	20.05	up	up	correct
TLGTQ.US	Teligent Inc	20211222	0.0261	0.03	0.0255	0.0259	442687	0.0259	down	down	correct
TLIS.US	Talis Biomedical Corporation	20211222	4.33	4.49	4.205	4.39	224100	4.39	up	up	correct
TLMD.US	SOC Telemed Inc	20211222	1.4	1.43	1.371	1.4	384400	1.4
TLMDW.US	SOC Telemed Inc	20211222	0.18	0.1895	0.1503	0.1895	69491	0.1895	up	up	correct
TLRY.US	Tilray Inc	20211222	7.75	7.89	7.58	7.74	12366300	7.74	down	down	correct
TLS.US	Telos Corporation	20211222	16.05	16.05	15.32	15.96	503200	15.96	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20211222	0.95	1	0.93	0.95	144000	0.95
TMC.US	TMC the metals company Inc	20211222	2	2.28	1.95	2.23	2573000	2.23	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20211222	16.03	16.68	15.69	16.64	218800	16.64	up	down	incorrect
TMCWW.US	TMC the metals company Inc. Warrants	20211222	0.32	0.39	0.32	0.37	25100	0.37	up	down	incorrect
TMDI.US	Titan Medical Inc	20211222	0.73	0.77	0.73	0.76	423500	0.76	up	up	correct
TMDX.US	TransMedics Group Inc	20211222	21.08	21.71	20.44	20.89	155600	20.89	down	down	correct
TMKR.US	Tastemaker Acquisition Corp	20211222	9.84	9.84	9.82	9.82	16200	9.82	down	down	correct
TMKRU.US	Tastemaker Acquisition Corp	20211222	9.57	10.08	9.57	10.08	2837	10.08	up	up	correct
TMKRW.US	Tastemaker Acquisition Corp	20211222	0.52	0.5398	0.5001	0.5398	3221	0.5398	up	up	correct
TMPM.US	Turmeric Acquisition Corp	20211222	9.76	9.78	9.74	9.74	4200	9.74	down	down	correct
TMPMU.US	Turmeric Acquisition Corp	20211222	10	10	10	10	0	10
TMUS.US	T	20211222	120.51	122.56	120	120.56	3400100	120.56	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20211222	150.96	153.4	149.175	152.82	396900	152.82	up	up	correct
TNGX.US	Bctg Acquisition Corp	20211222	10.9	11	10.8	10.95	77200	10.95	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20211222	0.39	0.41	0.39	0.4	10185400	0.4	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20211222	19.4	21.295	18.659	20.99	74500	20.99	up	down	incorrect
TOACU.US	Talon 1 Acquisition Corp. Unit	20211222	10.1497	10.1501	10.09	10.09	6712	10.09	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20211222	7.53	7.6	6.9	7.54	39800	7.54	up	down	incorrect
TOIIW.US	The Oncology Institute Inc	20211222	0.889	0.889	0.84	0.8499	50528	0.8499	down	up	incorrect
TOMZ.US	TOMI Environmental Solutions Inc	20211222	2.31	2.32	2.1	2.17	551600	2.17	down	down	correct
TOPS.US	Top Ships Inc	20211222	0.95	0.98	0.92	0.96	511400	0.96	up	up	correct
TOUR.US	Tuniu Corporation	20211222	0.931	1	0.92	0.975	481200	0.975	up	up	correct
TOWN.US	TowneBank	20211222	31.17	31.35	30.91	31.29	129281	31.0938	up	up	correct
TPBA.US	TPB Acquisition Corporation I Class A Ordinary Share	20211222	9.71	9.71	9.71	9.71	300	9.71
TPBAU.US	TPB Acquisition Corporation I Unit	20211222	9.98	9.98	9.98	9.98	300	9.98
TPBAW.US	TPB Acquisition Corporation I Warrant	20211222	0.7401	0.7401	0.7401	0.7401	120	0.7401
TPGY.US	WT	20211222	1.03	1.03	0.8812	0.97	27235	0.97	down	down	correct
TPIC.US	TPI Composites Inc	20211222	16.22	16.22	15.15	15.32	846200	15.32	down	up	incorrect
TPST.US	Tempest Therapeutics Inc	20211222	6.85	6.85	5.5	6.48	210000	6.48	down	down	correct
TPTX.US	Turning Point Therapeutics Inc	20211222	47.6	50.8	46.21	50.63	561300	50.63	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20211222	14.58	16.51	14.58	16.05	249300	16.05	up	down	incorrect
TREE.US	LendingTree Inc	20211222	123.48	126	121.6	124.48	171600	124.48	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20211222	15.22	15.33	14.47	14.58	482500	14.58	down	down	correct
TRIB.US	Trinity Biotech plc	20211222	1.56	1.61	1.51	1.56	126200	1.56
TRIN.US	Trinity Capital Inc	20211222	16.74	17.46	16.74	17.15	120773	16.8002	up	up	correct
TRIP.US	TripAdvisor Inc	20211222	26.48	27.1	26.16	26.73	1773100	26.73	up	up	correct
TRIS.US	UN	20211222	9.955	10	9.955	10	2706	10	up	up	correct
TRIT.US	Triterras Inc	20211222	2.65	2.68	2.54	2.57	381731	2.57	down	down	correct
TRITW.US	Triterras Inc	20211222	0.4309	0.4494	0.3915	0.4263	31713	0.4263	down	down	correct
TRKAW.US	Troika Media Group Inc	20211222	0.25	0.25	0.25	0.25	3923	0.25
TRMB.US	Trimble Inc	20211222	86.36	86.71	84.95	85.88	830200	85.88	down	down	correct
TRMD.US	TORM plc	20211222	7.84	8	7.64	7.9	115200	7.9	up	up	correct
TRMK.US	Trustmark Corporation	20211222	31.64	32.05	31.46	31.9	216600	31.9	up	up	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20211222	14.49	14.72	14.21	14.56	218600	14.56	up	up	correct
TRNS.US	Transcat Inc	20211222	89.8	91.71	89.11	91.71	16700	91.71	up	down	incorrect
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20211222	9.86	9.86	9.86	9.86	35100	9.86
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20211222	10.04	10.04	10.04	10.04	0	10.04
TROO.US	TROOPS Inc	20211222	5.12	5.3	5.11	5.18	24300	5.18	up	up	correct
TROW.US	T. Rowe Price Group Inc	20211222	191.07	192.45	189.57	192.05	632200	192.05	up	up	correct
TRS.US	TriMas Corporation	20211222	34.16	35.14	34.08	34.64	98800	34.64	up	up	correct
TRST.US	TrustCo Bank Corp NY	20211222	32.47	32.79	32.4	32.79	43900	32.79	up	up	correct
TRTN.US	PE	20211222	26.29	26.6	26.29	26.58	7106	26.58	up	down	incorrect
TRUE.US	TrueCar Inc	20211222	3.24	3.355	3.24	3.32	561300	3.32	up	up	correct
TRUP.US	Trupanion Inc	20211222	128.69	130.88	125.73	129.5	217100	129.5	up	up	correct
TRVG.US	trivago N.V	20211222	2.05	2.105	2.03	2.06	556700	2.06	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20211222	0.75	0.775	0.69	0.706	151800	0.706	down	down	correct
TRVN.US	Trevena Inc	20211222	0.678	0.686	0.667	0.67	646600	0.67	down	up	incorrect
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20211222	32.65	33.19	31.21	31.75	144500	31.75	down	down	correct
TSBK.US	Timberland Bancorp Inc	20211222	27.2	27.5	27.2	27.45	14900	27.45	up	up	correct
TSC.US	TriState Capital Holdings Inc	20211222	29.35	29.65	29.13	29.54	100700	29.54	up	up	correct
TSCAP.US	TriState Capital Holdings Inc	20211222	26.37	26.37	26.37	26.37	300	26.37
TSCBP.US	TriState Capital Holdings Inc	20211222	26.5	26.64	26.45	26.5	3391	26.5
TSCO.US	Tractor Supply Company	20211222	223.61	227.38	222.95	227.33	459400	227.33	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20211222	37.18	38.31	37.09	38.28	205300	38.28	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20211222	13.44	13.58	13.01	13.17	226800	13.17	down	up	incorrect
TSIB.US	Tishman Speyer Innovation Corp. II	20211222	9.75	9.76	9.75	9.76	8900	9.76	up	up	correct
TSIBU.US	Tishman Speyer Innovation Corp. II	20211222	9.9	9.9	9.9	9.9	0	9.9
TSIBW.US	Tishman Speyer Innovation Corp. II	20211222	0.8	0.8	0.8	0.8	121	0.8
TSIFX.US	TSIFX	20211222	9.5	9.5	9.5	9.5	0	9.5
TSLA.US	Tesla Inc	20211222	965.66	1015.66	957.05	1008.87	31211400	1008.87	up	up	correct
TSP.US	TuSimple Holdings Inc	20211222	34.07	36.17	33.68	36.05	1316300	36.05	up	down	incorrect
TSRI.US	TSR Inc	20211222	8.59	8.74	8.2	8.74	11800	8.74	up	down	incorrect
TSVT.US	2seventy bio Inc	20211222	29.87	32.44	29.54	31.43	270100	31.43	up	up	correct
TSVTV.US	2seventy bio Inc. Common Stock When	20211222	29.87	32.44	29.5401	31.43	270096	31.43	up	up	correct
TTCF.US	Tattooed Chef Inc	20211222	16.81	17.11	16.47	16.5	867000	16.5	down	down	correct
TTD.US	The Trade Desk Inc	20211222	92.2	94.14	91.11	93.49	2401000	93.49	up	up	correct
TTEC.US	TTEC Holdings Inc	20211222	90.94	91.08	87.77	90.72	85700	90.72	down	up	incorrect
TTEK.US	Tetra Tech Inc	20211222	162.51	164.98	162.26	164.92	317000	164.92	up	up	correct
TTGT.US	TechTarget Inc	20211222	92.79	95.98	92.08	95.6	139800	95.6	up	up	correct
TTMI.US	TTM Technologies Inc	20211222	14.24	14.36	14.18	14.29	823300	14.29	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20211222	1.23	1.35	1.15	1.25	1033700	1.25	up	up	correct
TTOO.US	T2 Biosystems Inc	20211222	0.521	0.535	0.506	0.506	1283600	0.506	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20211222	6.92	6.96	6.59	6.94	153500	6.94	up	up	correct
TTWO.US	Take	20211222	179.79	180.37	176.39	177.62	1078800	177.62	down	down	correct
TUEM.US	Tuesday Morning Corporation	20211222	2.22	2.28	2.16	2.21	121100	2.21	down	down	correct
TUGC.US	TradeUP Global Corporation Class A Ordinary Shares	20211222	9.79	9.79	9.79	9.79	300	9.79
TUGCU.US	TradeUP Global Corporation	20211222	10.07	10.07	10.07	10.07	0	10.07
TURN.US	180 Degree Capital Corp	20211222	7.18	7.26	7.15	7.2	19600	7.2	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20211222	1.87	1.95	1.84	1.87	58400	1.87
TVAC.US	Thayer Ventures Acquisition Corporation	20211222	10.12	10.16	10.12	10.16	1700	10.16	up	up	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20211222	10.05	10.51	10.05	10.51	600	10.51	up	up	correct
TVACW.US	Thayer Ventures Acquisition Corporation	20211222	0.825	0.825	0.825	0.825	500	0.825
TVTX.US	Travere Therapeutics Inc	20211222	29.92	30.95	29.56	30.47	495494	30.47	up	up	correct
TVTY.US	Tivity Health Inc	20211222	24.88	25.84	24.67	25.84	134100	25.84	up	down	incorrect
TW.US	Tradeweb Markets Inc	20211222	94.68	95.39	93.59	95.25	1009500	95.25	up	down	incorrect
TWCB.US	Bilander Acquisition Corp. Class A Common Stock	20211222	9.73	9.73	9.73	9.73	0	9.73
TWCBU.US	Bilander Acquisition Corp. Unit	20211222	10.296	10.296	10.296	10.296	1200	10.296
TWCBW.US	Bilander Acquisition Corp. Warrant	20211222	0.89	0.89	0.8649	0.8698	1497	0.8698	down	down	correct
TWIN.US	Twin Disc Incorporated	20211222	11.5	11.7	11.11	11.31	13500	11.31	down	down	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20211222	25.3	26.21	25.06	26.14	436300	26.14	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20211222	9.87	9.87	9.865	9.87	3000	9.87
TWNK.US	Hostess Brands Inc	20211222	19.75	19.85	19.32	19.83	1898700	19.83	up	up	correct
TWOU.US	2U Inc	20211222	22.2	22.38	21.05	21.36	883000	21.36	down	down	correct
TWST.US	Twist Bioscience Corporation	20211222	85.09	88.48	83.71	85.85	418300	85.85	up	up	correct
TXG.US	10x Genomics Inc	20211222	145.49	148.77	143.75	146.32	417800	146.32	up	down	incorrect
TXMD.US	TherapeuticsMD Inc	20211222	0.41	0.42	0.4	0.41	2816300	0.41
TXN.US	Texas Instruments Incorporated	20211222	185.99	187.01	184.16	186.93	3375500	186.93	up	up	correct
TXRH.US	Texas Roadhouse Inc	20211222	86.84	88.18	86.38	87.17	586900	87.17	up	down	incorrect
TYME.US	Tyme Technologies Inc	20211222	0.694	0.708	0.68	0.68	808300	0.68	down	down	correct
TYRA.US	Tyra Biosciences Inc	20211222	13.954	14.38	12.78	14.23	249800	14.23	up	up	correct
TZOO.US	Travelzoo	20211222	10.19	10.3	10.06	10.1	25900	10.1	down	down	correct
TZPS.US	TZP Strategies Acquisition Corp	20211222	9.74	9.75	9.74	9.75	9300	9.75	up	up	correct
TZPSU.US	TZP Strategies Acquisition Corp	20211222	10	10	10	10	0	10
TZPSW.US	TZP Strategies Acquisition Corp	20211222	0.51	0.51	0.51	0.51	451	0.51
UAL.US	United Airlines Holdings Inc	20211222	43.95	45.21	43.51	44.57	13013100	44.57	up	down	incorrect
UBCP.US	United Bancorp Inc	20211222	15.52	15.8	15.52	15.61	3700	15.61	up	up	correct
UBFO.US	United Security Bancshares	20211222	8.05	8.08	7.96	7.96	7700	7.96	down	down	correct
UBOH.US	United Bancshares Inc	20211222	31.15	31.15	29.99	29.99	8700	29.99	down	down	correct
UBSI.US	United Bankshares Inc	20211222	34.76	35.34	34.56	35.33	541300	35.33	up	down	incorrect
UBX.US	Unity Biotechnology Inc	20211222	1.56	1.56	1.46	1.54	661500	1.54	down	up	incorrect
UCBI.US	United Community Banks Inc	20211222	33.27	33.87	33.27	33.87	334900	33.87	up	up	correct
UCBIO.US	United Community Banks Inc	20211222	27.94	27.98	27.79	27.98	1500	27.98	up	up	correct
UCL.US	uCloudlink Group Inc	20211222	2.82	3.27	2.754	3.03	173110	3.03	up	down	incorrect
UCTT.US	Ultra Clean Holdings Inc	20211222	53	54.72	52.55	54.62	221500	54.62	up	up	correct
UDMY.US	Udemy Inc. Common Stock	20211222	17.11	18.18	16.7	18.18	292800	18.18	up	up	correct
UEIC.US	Universal Electronics Inc	20211222	39.9	40.65	39.35	40.63	35100	40.63	up	up	correct
UEPS.US	Net 1 UEPS Technologies Inc	20211222	5.55	5.7	5.37	5.51	331500	5.51	down	down	correct
UFCS.US	United Fire Group Inc	20211222	22.93	23.185	22.65	23.12	68552	23.12	up	up	correct
UFPI.US	UFP Industries Inc	20211222	83.53	87.22	82.4	86.95	283800	86.95	up	up	correct
UFPT.US	UFP Technologies Inc	20211222	66.22	66.71	65.5	66.37	21100	66.37	up	up	correct
UG.US	United	20211222	16.44	16.49	16.23	16.26	5000	16.26	down	up	incorrect
UGRO.US	urban	20211222	10.01	10.01	9.4	9.74	98434	9.74	down	up	incorrect
UHAL.US	AMERCO	20211222	714.1	721.97	711.32	718.14	24400	718.14	up	up	correct
UIHC.US	United Insurance Holdings Corp	20211222	4.28	4.33	4.15	4.25	62300	4.25	down	up	incorrect
UK.US	Ucommune International Ltd	20211222	0.58	0.605	0.564	0.5735	144449	0.5735	down	down	correct
UKOMW.US	Ucommune International Ltd	20211222	0.0901	0.0905	0.0802	0.0899	23647	0.0899	down	down	correct
ULBI.US	Ultralife Corporation	20211222	6.07	6.23	6.06	6.09	26000	6.09	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20211222	14.12	14.19	13.94	14.09	413500	14.09	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20211222	17.57	17.95	17.57	17.85	21700	17.85	up	up	correct
ULTA.US	Ulta Beauty Inc	20211222	378.22	388.27	375.27	387.91	472200	387.91	up	up	correct
UMBF.US	UMB Financial Corporation	20211222	102.94	104.82	102	104.79	219300	104.79	up	down	incorrect
UMPQ.US	Umpqua Holdings Corporation	20211222	18.65	18.78	18.48	18.74	1110000	18.74	up	down	incorrect
UNAM.US	Unico American Corporation	20211222	2.72	3.09	2.72	3.01	2200	3.01	up	up	correct
UNB.US	Union Bankshares Inc	20211222	30.5	30.78	30.29	30.29	2400	30.29	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20211222	2.07	2.2	2.05	2.07	49700	2.07
UNIQX.US	UNIQX	20211222	28.1	28.1	28.1	28.1	0	28.1
UNIT.US	Uniti Group Inc	20211222	13.13	13.24	13.02	13.22	927800	13.22	up	up	correct
UNTY.US	Unity Bancorp Inc	20211222	25.5	25.82	25.04	25.27	7300	25.27	down	down	correct
UONE.US	Urban One Inc	20211222	4.83	5.07	4.81	4.91	156300	4.91	up	up	correct
UONEK.US	Urban One Inc	20211222	3.55	3.62	3.39	3.52	101000	3.52	down	up	incorrect
UPC.US	Universe Pharmaceuticals INC	20211222	1.7	1.75	1.68	1.68	15200	1.68	down	down	correct
UPLD.US	Upland Software Inc	20211222	18.92	19.09	18.49	18.58	553885	18.58	down	down	correct
UPST.US	Upstart Holdings Inc	20211222	145.447	150.82	142.22	145.28	4402200	145.28	down	down	correct
UPTDU.US	TradeUP Acquisition Corp. Unit	20211222	10.09	10.09	10.09	10.09	400	10.09
UPTDW.US	TradeUP Acquisition Corp. Warrant	20211222	0.5028	0.5028	0.5028	0.5028	500	0.5028
UPWK.US	Upwork Inc	20211222	34.17	34.37	33.29	34.25	986900	34.25	up	up	correct
URBN.US	Urban Outfitters Inc	20211222	28.21	28.67	28.19	28.41	906500	28.41	up	up	correct
URGN.US	UroGen Pharma Ltd	20211222	9.23	9.24	8.68	9.03	160300	9.03	down	down	correct
UROY.US	Uranium Royalty Corp	20211222	3.8	3.8	3.63	3.73	453700	3.73	down	up	incorrect
USAK.US	USA Truck Inc	20211222	18.88	19.08	18.59	18.99	47800	18.99	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20211222	7.58	7.7	7.51	7.61	23300	7.61	up	up	correct
USAU.US	U.S. Gold Corp	20211222	8.7	8.75	8.36	8.66	29400	8.66	down	up	incorrect
USCB.US	US Century Bank	20211222	13.325	13.6	13.2	13.22	14900	13.22	down	up	incorrect
USCTU.US	TKB Critical Technologies 1 Unit	20211222	10.05	10.05	10.05	10.05	1188	10.05
USEG.US	U.S. Energy Corp	20211222	3.55	3.65	3.49	3.64	45400	3.64	up	down	incorrect
USIO.US	Usio Inc	20211222	5.17	5.25	4.9	5.09	47500	5.09	down	down	correct
USLM.US	United States Lime & Minerals Inc	20211222	125	128.95	125	127.08	2800	127.08	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20211222	28.06	28.06	28.06	28.06	0	28.06
USQSX.US	USQ Core Real Estate Fund	20211222	28.09	28.09	28.09	28.09	0	28.09
USWS.US	U.S. Well Services Inc	20211222	1.35	1.35	1.24	1.25	686815	1.25	down	down	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20211222	0.11	0.11	0.095	0.095	8269	0.095	down	up	incorrect
UTHR.US	United Therapeutics Corporation	20211222	202.44	210.28	202.06	209.77	361000	209.77	up	up	correct
UTMD.US	Utah Medical Products Inc	20211222	94.26	99.75	93.17	99.58	18200	99.58	up	up	correct
UTME.US	United Time Technology Co. Ltd	20211222	2.66	2.81	2.66	2.79	30000	2.79	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20211222	4.55	4.78	4.49	4.53	193200	4.53	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20211222	0.92	0.93	0.87	0.92	36700	0.92
UVSP.US	Univest Financial Corporation	20211222	28.91	29.48	28.87	29.46	54000	29.46	up	down	incorrect
UXIN.US	Uxin Limited	20211222	1.44	1.53	1.41	1.49	875200	1.49	up	down	incorrect
VABK.US	Virginia National Bankshares Corporation	20211222	35.35	35.35	35.08	35.35	4500	35.35
VACC.US	Vaccitech plc	20211222	9.75	10	9.17	9.44	19100	9.44	down	down	correct
VALN.US	Valneva SE	20211222	58.56	59.53	58.445	59.49	38800	59.49	up	down	incorrect
VALU.US	Value Line Inc	20211222	46.55	48.79	45.85	47.35	12900	47.35	up	up	correct
VAQC.US	Vector Acquisition Corporation II	20211222	9.84	9.84	9.84	9.84	1100	9.84
VAXX.US	Vaxxinity Inc. Class A Common Stock	20211222	6.63	6.65	6.2	6.38	101300	6.38	down	down	correct
VBFC.US	Village Bank and Trust Financial Corp	20211222	58.5	58.5	58.5	58.5	300	58.5
VBIV.US	VBI Vaccines Inc	20211222	2.33	2.43	2.28	2.37	1825700	2.37	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20211222	2.1	2.1	1.99	2	200400	2	down	down	correct
VBNK.US	VersaBank Common Shares	20211222	11.67	11.73	11.61	11.72	52400	11.72	up	up	correct
VBTX.US	Veritex Holdings Inc	20211222	37.87	38.3	37.69	38.21	137600	38.21	up	up	correct
VC.US	Visteon Corporation	20211222	103.75	107.07	103.14	106.82	215900	106.82	up	up	correct
VCEL.US	Vericel Corporation	20211222	39.92	40.6	39.61	40.47	259000	40.47	up	down	incorrect
VCKA.US	Vickers Vantage Corp. I	20211222	10.04	10.04	10.04	10.04	6200	10.04
VCKAU.US	Vickers Vantage Corp. I	20211222	10.25	10.25	10.25	10.25	5100	10.25
VCKAW.US	Vickers Vantage Corp. I	20211222	0.517	0.5476	0.517	0.5294	11862	0.5294	up	up	correct
VCMIX.US	Versus Capital Multi	20211222	30.8	30.8	30.8	30.8	0	30.8
VCNX.US	Vaccinex Inc	20211222	1.28	1.34	1.28	1.3	83900	1.3	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20211222	26.71	26.71	26.71	26.71	0	26.71
VCTR.US	Victory Capital Holdings Inc	20211222	34.52	35.98	34.21	35.85	138800	35.85	up	up	correct
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20211222	9.85	9.85	9.8	9.81	37000	9.81	down	down	correct
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20211222	10.78	10.78	10.78	10.78	100	10.78
VCXAW.US	10X Capital Venture Acquisition Corp. II Warrant	20211222	2.3	2.49	2.3	2.4	21688	2.4	up	up	correct
VCYT.US	Veracyte Inc	20211222	43.46	45.34	42.46	43.62	457700	43.62	up	up	correct
VECO.US	Veeco Instruments Inc	20211222	26.11	26.57	26.05	26.44	206100	26.44	up	up	correct
VECT.US	VectivBio Holding AG	20211222	4.63	4.73	4.31	4.72	36500	4.72	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20211222	3.21	3.51	3.21	3.5	33300	3.5	up	up	correct
VELO.US	Velocity Acquisition Corp	20211222	9.73	9.74	9.71	9.71	47500	9.71	down	down	correct
VELOU.US	Velocity Acquisition Corp	20211222	9.9	10	9.9	10	5800	10	up	up	correct
VELOW.US	Velocity Acquisition Corp	20211222	0.5139	0.5199	0.4999	0.5102	12484	0.5102	down	down	correct
VENA.US	Venus Acquisition Corporation	20211222	10.04	10.06	10.04	10.06	9400	10.06	up	up	correct
VENAU.US	Venus Acquisition Corporation	20211222	10.67	10.67	10.67	10.67	0	10.67
VENAW.US	Venus Acquisition Corporation	20211222	0.29	0.3272	0.29	0.3272	250	0.3272	up	up	correct
VEON.US	VEON Ltd	20211222	1.67	1.69	1.64	1.68	5341800	1.68	up	up	correct
VERA.US	Vera Therapeutics Inc	20211222	20.32	21.435	19.46	20.63	126900	20.63	up	up	correct
VERB.US	Verb Technology Company Inc	20211222	1.39	1.41	1.36	1.38	398500	1.38	down	down	correct
VERBW.US	Verb Technology Company Inc	20211222	0.5724	0.5724	0.4896	0.5709	14952	0.5709	down	down	correct
VERI.US	Veritone Inc	20211222	21.91	22.416	21.615	22.28	257200	22.28	up	up	correct
VERO.US	Venus Concept Inc	20211222	1.96	2.14	1.78	2.01	1003600	2.01	up	up	correct
VERU.US	Veru Inc	20211222	6.32	6.38	6.2	6.27	615300	6.27	down	down	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20211222	39.98	39.98	36.74	39.1	735800	39.1	down	down	correct
VERX.US	Vertex Inc	20211222	17.23	17.515	16.91	17.09	68900	17.09	down	down	correct
VERY.US	Vericity Inc	20211222	6.67	6.84	6.67	6.84	1300	6.84	up	up	correct
VEV.US	Vicinity Motor Corp. Common Stock	20211222	3.55	3.669	3.502	3.6	11700	3.6	up	up	correct
VFF.US	Village Farms International Inc	20211222	6.29	6.42	6.16	6.38	499200	6.38	up	up	correct
VFLEX.US	VFLEX	20211222	27.59	27.59	27.59	27.59	0	27.59
VG.US	Vonage Holdings Corp	20211222	20.72	20.8	20.68	20.79	3376900	20.79	up	down	incorrect
VHNAU.US	Vahanna Tech Edge Acquisition I Corp. Units	20211222	10.07	10.07	10.07	10.07	0	10.07
VIA.US	Via Renewables Inc	20211222	11.1	11.145	11	11.1	50500	11.1
VIAC.US	ViacomCBS Inc	20211222	29.3	29.44	28.65	29.18	14243940	29.18	down	down	correct
VIACA.US	ViacomCBS Inc	20211222	32.59	32.82	32.16	32.39	80100	32.39	down	down	correct
VIACP.US	ViacomCBS Inc	20211222	50.8	50.8	49.9	50.21	69400	50.21	down	down	correct
VIASP.US	Via Renewables Inc	20211222	25.42	25.42	25.345	25.355	4100	25.355	down	down	correct
VIAV.US	Viavi Solutions Inc	20211222	16.73	17.05	16.61	17.04	1372200	17.04	up	up	correct
VICR.US	Vicor Corporation	20211222	120.18	121.76	117.87	121.39	217900	121.39	up	up	correct
VIEW.US	View Inc	20211222	3.84	3.86	3.75	3.84	599300	3.84
VIEWW.US	View Inc	20211222	0.53	0.5553	0.4998	0.53	27189	0.53
VIIAU.US	7GC & Co. Holdings Inc	20211222	10.07	10.07	10.07	10.07	0	10.07
VIIAW.US	7GC & Co. Holdings Inc	20211222	0.6621	0.69	0.6521	0.6522	3090	0.6522	down	down	correct
VINC.US	Vincerx Pharma Inc	20211222	10	10.5	9.88	10.3	56900	10.3	up	up	correct
VINO.US	Gaucho Group Holdings Inc	20211222	2.46	2.6	2.46	2.47	68800	2.47	up	down	incorrect
VINP.US	Vinci Partners Investments Ltd	20211222	11.11	11.42	11.1	11.27	36100	11.27	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20211222	2.29	2.44	2.28	2.33	379800	2.33	up	up	correct
VIR.US	Vir Biotechnology Inc	20211222	47.12	47.23	42.16	42.7	2641000	42.7	down	down	correct
VIRC.US	Virco Mfg. Corporation	20211222	3.16	3.16	3.03	3.03	11400	3.03	down	down	correct
VIRI.US	Virios Therapeutics Inc	20211222	5.78	5.78	5.43	5.75	42100	5.75	down	down	correct
VIRT.US	Virtu Financial Inc	20211222	28.13	28.24	27.84	28.19	587500	28.19	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20211222	3.71	3.79	3.56	3.71	222500	3.71
VISL.US	Vislink Technologies Inc	20211222	1.31	1.34	1.29	1.31	562100	1.31
VITL.US	Vital Farms Inc	20211222	16.6	17.36	16.5	17.03	117600	17.03	up	up	correct
VIVE.US	Viveve Medical Inc	20211222	1.38	1.4	1.35	1.36	45000	1.36	down	down	correct
VIVO.US	Meridian Bioscience Inc	20211222	19.95	20.27	19.73	20.23	263600	20.23	up	up	correct
VJET.US	voxeljet AG	20211222	6	6.23	5.95	6.19	31800	6.19	up	down	incorrect
VKTX.US	Viking Therapeutics Inc	20211222	4.855	4.93	4.76	4.86	657200	4.86	up	up	correct
VLATU.US	Valor Latitude Acquisition Corp	20211222	9.86	9.86	9.85	9.85	7500	9.85	down	down	correct
VLCN.US	Volcon Inc. Common stock	20211222	9.02	9.11	8.6	8.87	67000	8.87	down	down	correct
VLDR.US	Velodyne Lidar Inc	20211222	5.13	5.23	5.05	5.11	2097800	5.11	down	down	correct
VLDRW.US	Velodyne Lidar Inc	20211222	1	1	0.9	0.95	39700	0.95	down	down	correct
VLGEA.US	Village Super Market Inc	20211222	22.5	22.54	22.31	22.54	15800	22.54	up	down	incorrect
VLN.US	WT	20211222	0.59	0.6399	0.5658	0.5966	104587	0.5966	up	up	correct
VLON.US	Vallon Pharmaceuticals Inc	20211222	6.21	6.95	6	6.18	945600	6.18	down	down	correct
VLY.US	Valley National Bancorp	20211222	13.46	13.6	13.4	13.6	1561700	13.6	up	up	correct
VLYPO.US	Valley National Bancorp	20211222	25.38	25.48	25.32	25.48	3100	25.48	up	up	correct
VLYPP.US	Valley National Bancorp	20211222	28.8	29.92	28.8	29.58	2900	29.58	up	up	correct
VMAC.US	Vistas Media Acquisition Company Inc	20211222	10.16	10.18	10.155	10.17	6500	10.17	up	up	correct
VMACU.US	Vistas Media Acquisition Company Inc	20211222	10.76	10.76	10.76	10.76	0	10.76
VMACW.US	Vistas Media Acquisition Company Inc	20211222	0.641	0.7	0.641	0.66	4288	0.66	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20211222	5.215	5.265	4.97	5.09	52900	5.09	down	up	incorrect
VMD.US	Viemed Healthcare Inc	20211222	5.63	5.64	5.52	5.57	65800	5.57	down	down	correct
VMEO.US	Vimeo Inc	20211222	18.49	19	18.3	18.5	1220200	18.5	up	up	correct
VMGAU.US	VMG Consumer Acquisition Corp. Unit	20211222	10.04	10.04	10.04	10.04	6000	10.04
VNDA.US	Vanda Pharmaceuticals Inc	20211222	16.86	17.51	16.75	17.4	332500	17.4	up	up	correct
VNET.US	21Vianet Group Inc	20211222	9.17	9.39	8.85	9.09	863000	9.09	down	down	correct
VNO.US	PO	20211222	24.43	24.588	24.37	24.42	35774	24.42	down	down	correct
VNOM.US	Viper Energy Partners LP	20211222	21.12	21.365	20.7	21.15	484500	21.15	up	down	incorrect
VOD.US	Vodafone Group Plc	20211222	15.08	15.2	14.98	15.17	3961400	15.17	up	up	correct
VOR.US	Vor Biopharma Inc	20211222	12.07	12.7	11.82	12.58	62000	12.58	up	up	correct
VOXX.US	VOXX International Corporation	20211222	10.24	10.55	10.05	10.43	59300	10.43	up	up	correct
VPCB.US	VPC Impact Acquisition Holdings II	20211222	9.85	9.85	9.85	9.85	0	9.85
VPCBU.US	VPC Impact Acquisition Holdings II	20211222	10.19	10.2	10.04	10.04	5300	10.04	down	down	correct
VPCBW.US	VPC Impact Acquisition Holdings II	20211222	1.1	1.11	1.0799	1.0799	2310	1.0799	down	up	incorrect
VQS.US	Viq Solutions Inc	20211222	2.04	2.19	2.04	2.17	13900	2.17	up	down	incorrect
VRA.US	Vera Bradley Inc	20211222	8.39	8.56	8.3	8.46	236500	8.46	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20211222	10.9	11.42	10.54	10.99	210700	10.99	up	up	correct
VRAY.US	ViewRay Inc	20211222	5.33	5.47	5.26	5.47	733300	5.47	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20211222	8.99	9.55	8.9	9.3	56600	9.3	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20211222	20.64	20.91	19.87	20.89	86227	20.89	up	up	correct
VREX.US	Varex Imaging Corporation	20211222	30.23	31.36	30.035	31.15	451700	31.15	up	down	incorrect
VRM.US	Vroom Inc	20211222	11.23	11.43	10.62	10.84	2696100	10.84	down	down	correct
VRME.US	VerifyMe Inc	20211222	3.44	3.46	3.32	3.38	26200	3.38	down	down	correct
VRMEW.US	VerifyMe Inc	20211222	1.08	1.08	1.08	1.08	500	1.08
VRNA.US	Verona Pharma plc	20211222	5.53	6.175	5.53	6	287400	6	up	up	correct
VRNS.US	Varonis Systems Inc	20211222	48.23	49.47	48.13	48.8	682000	48.8	up	down	incorrect
VRNT.US	Verint Systems Inc	20211222	50.78	50.89	50.16	50.5	408000	50.5	down	up	incorrect
VRPX.US	Virpax Pharmaceuticals Inc	20211222	3.72	4.06	3.7	3.91	1109700	3.91	up	up	correct
VRRM.US	Verra Mobility Corporation	20211222	15	15.26	14.79	15	545700	15
VRSK.US	Verisk Analytics Inc	20211222	222.58	223.99	220.88	223.85	818100	223.85	up	up	correct
VRSN.US	VeriSign Inc	20211222	244.35	247	244.03	246.73	448400	246.73	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20211222	289.68	292.2	289	291.09	37800	291.09	up	down	incorrect
VRTX.US	Vertex Pharmaceuticals Incorporated	20211222	218.6	223.1	218.27	222.77	1436300	222.77	up	up	correct
VS.US	Versus Systems Inc	20211222	2.05	2.12	2	2.05	50500	2.05
VSACU.US	Vision Sensing Acquisition Corp. Unit	20211222	10.08	10.08	10.08	10.08	0	10.08
VSAT.US	Viasat Inc	20211222	46.02	46.2	45.08	45.87	320900	45.87	down	up	incorrect
VSEC.US	VSE Corporation	20211222	59.33	60.48	58.49	59.63	27300	59.63	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20211222	6.48	6.48	6.48	6.48	0	6.48
VSLCX.US	Invesco Senior Loan Fund Class C	20211222	6.5	6.5	6.5	6.5	0	6.5
VSLYX.US	If Inv Snr Fnd Y	20211222	6.48	6.48	6.48	6.48	0	6.48
VSSYW.US	Versus Systems Inc	20211222	1.2	1.2	1.2	1.2	0	1.2
VSTA.US	Vasta Platform Limited	20211222	3.78	4.24	3.71	4.1	117741	4.1	up	up	correct
VSTM.US	Verastem Inc	20211222	2.26	2.32	2.21	2.28	1081500	2.28	up	up	correct
VTAQ.US	Ventoux CCM Acquisition Corp	20211222	10.01	10.01	10	10	1500	10	down	down	correct
VTAQU.US	Ventoux CCM Acquisition Corp	20211222	10.606	10.606	10.606	10.606	0	10.606
VTAQW.US	Ventoux CCM Acquisition Corp	20211222	0.452	0.51	0.4501	0.506	47425	0.506	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20211222	1.84	1.96	1.82	1.91	961900	1.91	up	up	correct
VTIQ.US	VectoIQ Acquisition Corp. II	20211222	9.74	9.74	9.74	9.74	900	9.74
VTIQU.US	VectoIQ Acquisition II Corp	20211222	9.93	9.93	9.93	9.93	3200	9.93
VTIQW.US	VectoIQ Acquisition Corp. II	20211222	0.9	0.91	0.9	0.91	1000	0.91	up	up	correct
VTNR.US	Vertex Energy Inc	20211222	4.35	4.49	4.295	4.43	1854000	4.43	up	up	correct
VTRS.US	Viatris Inc	20211222	13.04	13.325	13.005	13.25	9021301	13.25	up	up	correct
VTRU.US	Vitru Limited	20211222	12.2644	13.4	12.2644	13.34	12646	13.34	up	up	correct
VTSI.US	VirTra Inc	20211222	7.45	7.46	6.95	7.18	81400	7.18	down	down	correct
VTVT.US	vTv Therapeutics Inc	20211222	1.07	1.11	1.07	1.09	255400	1.09	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20211222	15.15	15.615	14.74	15.04	298400	15.04	down	down	correct
VUZI.US	Vuzix Corporation	20211222	9.19	9.44	9.02	9.24	1418400	9.24	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20211222	2.75	2.9	2.681	2.8	71300	2.8	up	up	correct
VVPR.US	VivoPower International PLC	20211222	3.22	3.37	3.16	3.24	95800	3.24	up	up	correct
VWE.US	Vintage Wine Estates Inc	20211222	10.08	10.47	9.98	10.43	52600	10.43	up	up	correct
VWTR.US	Vidler Water Resources Inc	20211222	12.45	12.45	12.17	12.25	40500	12.25	down	down	correct
VXRT.US	Vaxart Inc	20211222	6.96	7.1	6.7	6.92	3045300	6.92	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20211222	2.92	2.97	2.86	2.88	274600	2.88	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20211222	1.12	1.13	1.09	1.09	702700	1.09	down	down	correct
VYNT.US	Vyant Bio Inc	20211222	1.62	1.65	1.47	1.47	242200	1.47	down	down	correct
WABC.US	Westamerica Bancorporation	20211222	56.48	56.8	56.04	56.77	58500	56.77	up	up	correct
WAFD.US	Washington Federal Inc	20211222	32.65	32.86	32.42	32.78	240000	32.78	up	down	incorrect
WAFDP.US	Washington Federal Inc	20211222	25.89	26.28	25.89	26.28	26300	25.9749	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20211222	4.15	4.25	4.08	4.24	11100	4.24	up	up	correct
WAL.US	PA	20211222	26.01	26.19	25.982	26.185	7486	26.185	up	up	correct
WALD.US	Waldencast Acquisition Corp	20211222	9.9	9.95	9.9	9.95	800	9.95	up	up	correct
WALDU.US	Waldencast Acquisition Corp	20211222	10.365	10.365	10.365	10.365	100	10.365
WALDW.US	Waldencast Acquisition Corp	20211222	1.29	1.29	1.2	1.2	5400	1.2	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20211222	55.225	56.21	55.225	56.15	35960	55.6155	up	up	correct
WATT.US	Energous Corporation	20211222	1.3	1.34	1.29	1.29	910500	1.29	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20211222	5.03	5.06	4.859	5.04	10500	5.04	up	up	correct
WB.US	Weibo Corporation	20211222	30.28	30.99	29.56	30.21	1653300	30.21	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20211222	49.97	50.8	49.79	50.41	4791500	50.41	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20211222	53.03	53.66	52.5	53.02	197800	53.02	down	down	correct
WDAY.US	Workday Inc	20211222	278.86	280.65	275.84	277.88	1012600	277.88	down	up	incorrect
WDC.US	Western Digital Corporation	20211222	59.05	60.08	58.72	59.79	2919200	59.79	up	up	correct
WDFC.US	WD	20211222	251.4	253.72	246.86	252.78	80600	252.78	up	down	incorrect
WE.US	WT	20211222	1.79	1.79	1.73	1.73	33517	1.73	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20211222	13.72	13.72	13.72	13.72	0	13.72
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20211222	14.48	14.48	14.48	14.48	0	14.48
WEJO.US	Wejo Group Limited Common Shares	20211222	5.33	6.632	5.27	6.48	987000	6.48	up	up	correct
WEJOW.US	Wejo Group Limited Warrant	20211222	0.79	1.02	0.711	0.9202	501922	0.9202	up	up	correct
WEN.US	The Wendy's Company	20211222	22.82	23.11	22.82	22.98	1765500	22.98	up	up	correct
WERN.US	Werner Enterprises Inc	20211222	45.24	45.7044	44.76	45.13	473042	45.0164	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20211222	14.37	14.37	14.37	14.37	0	14.37
WETF.US	WisdomTree Investments Inc	20211222	5.95	6.04	5.9	6.03	395400	6.03	up	up	correct
WEYS.US	Weyco Group Inc	20211222	22.46	22.85	22.34	22.62	13500	22.62	up	up	correct
WFC.US	PD	20211222	24.77	24.96	24.7307	24.95	169493	24.95	up	up	correct
WFCF.US	Where Food Comes From Inc	20211222	15.06	15.2	15.06	15.2	1800	15.2	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20211222	19.92	19.92	19.92	19.92	0	19.92
WFRD.US	Weatherford International plc Ordinary Shares	20211222	26.76	27.6	26.25	27.26	161500	27.26	up	down	incorrect
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20211222	26.771	26.974	26.771	26.974	600	26.974	up	up	correct
WHF.US	WhiteHorse Finance Inc	20211222	15.1	15.25	15.04	15.13	74800	15.13	up	up	correct
WHLM.US	Wilhelmina International Inc	20211222	4.99	5.03	4.94	5.03	5800	5.03	up	down	incorrect
WHLR.US	Wheeler Real Estate Investment Trust Inc	20211222	1.8	1.92	1.79	1.92	25300	1.92	up	down	incorrect
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20211222	13.55	14.5	13.55	14.25	27900	14.25	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20211222	5.542	5.94	5.36	5.76	7300	5.76	up	up	correct
WILC.US	G. Willi	20211222	18.86	19.18	18.86	19.18	600	19.18	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20211222	3.12	3.19	3.05	3.12	1085700	3.12
WINA.US	Winmark Corporation	20211222	240.76	242.61	240.71	240.96	3200	240.96	up	up	correct
WING.US	Wingstop Inc	20211222	169.07	171.09	165.19	170.52	262500	170.52	up	up	correct
WINT.US	Windtree Therapeutics Inc	20211222	1.55	1.6	1.53	1.53	158200	1.53	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20211222	9.82	9.82	9.82	9.82	0	9.82
WINVU.US	WinVest Acquisition Corp Unit	20211222	10.2	10.2	10.2	10.2	0	10.2
WINVW.US	WinVest Acquisition Corp. Warrant	20211222	0.2202	0.2598	0.2201	0.2598	6900	0.2598	up	down	incorrect
WIRE.US	Encore Wire Corporation	20211222	133.59	137.42	133.55	137.38	350200	137.38	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20211222	1.31	1.63	1.3	1.54	660900	1.54	up	up	correct
WISH.US	ContextLogic Inc	20211222	3.46	3.62	3.42	3.48	21699600	3.48	up	down	incorrect
WIX.US	Wix.com Ltd	20211222	155.32	160.57	154.628	159	758600	159	up	up	correct
WKEY.US	WISeKey International Holding AG	20211222	4.25	4.35	4.18	4.23	137700	4.23	down	down	correct
WKHS.US	Workhorse Group Inc	20211222	5.07	5.12	4.9	5.08	4266100	5.08	up	up	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20211222	19.71	20.07	19.374	19.51	315200	19.51	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20211222	2.74	2.97	2.72	2.94	200100	2.94	up	up	correct
WKSPW.US	Worksport Ltd. Warrant	20211222	0.93	0.9949	0.9101	0.9579	3753	0.9579	up	up	correct
WLDN.US	Willdan Group Inc	20211222	36.71	37.4	35.25	35.87	125500	35.87	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20211222	35.4	36.18	35.03	36	10500	36	up	up	correct
WLTW.US	Willis Towers Watson Public Limited Company	20211222	236.04	238.695	233.72	237.01	1485762	236.2148	up	up	correct
WMG.US	Warner Music Group Corp	20211222	42.59	42.99	41.86	42.82	513700	42.82	up	up	correct
WMPN.US	William Penn Bancorporation	20211222	12.08	12.12	12.03	12.06	21800	12.06	down	down	correct
WNEB.US	Western New England Bancorp Inc	20211222	8.63	8.75	8.57	8.59	7300	8.59	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20211222	2.39	2.43	2.3	2.43	163782	2.43	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20211222	19.52	19.885	19.41	19.45	1152900	19.45	down	down	correct
WORX.US	SCWorx Corp	20211222	1.27	1.3	1.24	1.29	160700	1.29	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20211222	2.42	2.42	2.32	2.38	2261300	2.38	down	down	correct
WRAP.US	Wrap Technologies Inc	20211222	4.2	4.506	4.2	4.4	198800	4.4	up	up	correct
WRLD.US	World Acceptance Corporation	20211222	252.38	259.58	252.38	259	29500	259	up	down	incorrect
WSBC.US	WesBanco Inc	20211222	33.6	34.1	33.47	34.09	184800	34.09	up	up	correct
WSBCP.US	WesBanco Inc	20211222	28.23	28.37	28.01	28.33	9300	28.33	up	up	correct
WSBF.US	Waterstone Financial Inc	20211222	21.58	21.76	21.5	21.73	52100	21.73	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20211222	40	40.47	39.63	40.43	1137600	40.43	up	up	correct
WSFS.US	WSFS Financial Corporation	20211222	49.48	50.37	49.34	50.29	367100	50.29	up	up	correct
WSTG.US	Wayside Technology Group Inc	20211222	34.65	36.69	33	35.65	46000	35.65	up	up	correct
WTBA.US	West Bancorporation Inc	20211222	30.53	31.13	30.02	30.97	22300	30.97	up	down	incorrect
WTER.US	The Alkaline Water Company Inc	20211222	1.28	1.32	1.25	1.28	894700	1.28
WTFC.US	Wintrust Financial Corporation	20211222	88.67	89.48	84.68	88.77	166000	88.77	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20211222	27.8335	27.8335	27.46	27.63	3267	27.2203	down	up	incorrect
WTFCP.US	Wintrust Financial Corporation	20211222	28.24	28.37	28.11	28.23	7800	27.7954	down	down	correct
WTRH.US	Waitr Holdings Inc	20211222	0.84	0.85	0.821	0.838	1232300	0.838	down	up	incorrect
WVE.US	Wave Life Sciences Ltd	20211222	3.52	3.63	3.37	3.56	319000	3.56	up	up	correct
WVFC.US	WVS Financial Corp	20211222	15.2	15.2	15.2	15.2	0	15.2
WVVI.US	Willamette Valley Vineyards Inc	20211222	10.36	10.87	10.21	10.67	22100	10.67	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20211222	6.59	6.59	6.59	6.59	200	6.59
WW.US	WW International Inc	20211222	16.33	16.57	16.12	16.3	777400	16.3	down	down	correct
WWACU.US	Worldwide Webb Acquisition Corp. Unit	20211222	10.1	10.1	10.1	10.1	2529	10.1
WWD.US	Woodward Inc	20211222	106.24	106.79	105.13	106.22	224000	106.22	down	down	correct
WYNN.US	Wynn Resorts Limited	20211222	85.9	87.08	84.9	85.87	2241800	85.87	down	up	incorrect
XAIR.US	Beyond Air Inc	20211222	9.88	10.083	9.34	9.44	505500	9.44	down	up	incorrect
XBIO.US	Xenetic Biosciences Inc	20211222	1.45	1.45	1.39	1.42	114600	1.42	down	down	correct
XBIOW.US	Xenetic Biosciences Inc	20211222	2.1	2.3	2.1	2.2	1300	2.2	up	up	correct
XBIT.US	XBiotech Inc	20211222	11.29	11.47	11.185	11.47	56400	11.47	up	up	correct
XCAPX.US	ACAP Strategic Fund	20211222	23.1	23.1	23.1	23.1	0	23.1
XCBFX.US	Capstone Church Bond Fund	20211222	9.12	9.12	9.12	9.12	0	9.12
XCLIX.US	XCLIX	20211222	10.51	10.51	10.51	10.51	0	10.51
XCUR.US	Exicure Inc	20211222	0.225	0.235	0.223	0.224	2915700	0.224	down	up	incorrect
XCWPX.US	ACAP Strategic Fund Class W Shares	20211222	17.06	17.06	17.06	17.06	0	17.06
XEL.US	Xcel Energy Inc	20211222	65.75	66.94	65.75	66.73	2247100	66.73	up	up	correct
XELA.US	Exela Technologies Inc	20211222	1.06	1.14	1.06	1.09	13299000	1.09	up	up	correct
XELB.US	Xcel Brands Inc	20211222	1.22	1.35	1.2	1.22	70100	1.22
XENE.US	Xenon Pharmaceuticals Inc	20211222	29.54	29.69	28.2	29.6	321000	29.6	up	up	correct
XENT.US	Intersect ENT Inc	20211222	27.12	27.15	27.08	27.11	133300	27.11	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20211222	2.44	2.5	2.38	2.43	1484200	2.43	down	down	correct
XFINU.US	ExcelFin Acquisition Corp Unit	20211222	11.03	11.03	10.14	10.14	4979	10.14	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20211222	2.34	2.41	2.2	2.35	690000	2.35	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20211222	809.47	809.47	809.47	809.47	0	809.47
XGN.US	Exagen Inc	20211222	10.703	11.69	10.703	11.57	25100	11.57	up	down	incorrect
XILSX.US	Pioneer ILS Interval Fund	20211222	8.24	8.24	8.24	8.24	0	8.24
XLNX.US	Xilinx Inc	20211222	208.2	215.6	207.08	215	2670400	215	up	down	incorrect
XLO.US	Xilio Therapeutics Inc. Common Stock	20211222	11.57	14.02	11.159	13.83	89300	13.83	up	up	correct
XM.US	Qualtrics International Inc	20211222	35.39	36.2	34.86	35.17	1335547	35.17	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20211222	47.06	47.68	45.33	46.89	239800	46.89	down	down	correct
XNCR.US	Xencor Inc	20211222	39.37	40.21	38.72	40.12	225600	40.12	up	up	correct
XNET.US	Xunlei Limited	20211222	2.08	2.165	2.045	2.06	173600	2.06	down	down	correct
XOMA.US	XOMA Corporation	20211222	22.61	23.5	21.82	22.48	15622	22.48	down	down	correct
XOMAO.US	XOMA Corporation	20211222	25.95	25.95	25.81	25.9	14700	25.9	down	down	correct
XOMAP.US	XOMA Corporation	20211222	26.25	26.25	26.25	26.25	300	26.25
XOS.US	Xos Inc	20211222	2.82	2.97	2.76	2.91	750900	2.91	up	down	incorrect
XOSWW.US	Xos Equity Warrants	20211222	0.4111	0.435	0.3976	0.4103	113214	0.4103	down	down	correct
XP.US	XP Inc	20211222	28.99	29.55	28.77	29.52	4296800	29.52	up	up	correct
XPAX.US	XPAC Acquisition Corp. Class A Ordinary Shares	20211222	9.65	9.68	9.65	9.68	1900	9.68	up	up	correct
XPAXU.US	XPAC Acquisition Corp. Unit	20211222	9.82	9.82	9.81	9.81	9764	9.81	down	down	correct
XPDI.US	Power & Digital Infrastructure Acquisition Corp	20211222	10.5	10.67	10.45	10.55	277900	10.55	up	up	correct
XPDIU.US	Power & Digital Infrastructure Acquisition Corp	20211222	11.62	11.648	11.23	11.23	5100	11.23	down	down	correct
XPDIW.US	Power & Digital Infrastructure Acquisition Corp	20211222	3.07	3.125	2.91	2.98	31729	2.98	down	down	correct
XPEL.US	XPEL Inc	20211222	67.73	69.595	65.51	68.63	91900	68.63	up	up	correct
XPER.US	Xperi Holding Corporation	20211222	19.35	19.45	19.15	19.44	422900	19.44	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20211222	6.48	6.48	6.48	6.48	0	6.48
XRAY.US	DENTSPLY SIRONA Inc	20211222	52.97	54.49	52.97	54.39	1805163	54.2844	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20211222	1.914	2.01	1.87	1.98	20700	1.98	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20211222	21.33	21.89	21.31	21.89	3091043	21.6556	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20211222	10.91	10.91	10.91	10.91	0	10.91
XSICX.US	Voya Senior Income Fund Class	20211222	10.88	10.88	10.88	10.88	0	10.88
XSIIX.US	ING Senior Incm Fd	20211222	10.86	10.86	10.86	10.86	0	10.86
XSILX.US	XSILX	20211222	10.12	10.12	10.12	10.12	0	10.12
XSIWX.US	ING Senior Incm Fd	20211222	10.92	10.92	10.92	10.92	0	10.92
XSLCX.US	Invesco Senior Loan Fund Class	20211222	6.48	6.48	6.48	6.48	0	6.48
XSPA.US	XpresSpa Group Inc	20211222	1.86	2	1.84	1.97	4984900	1.97	up	up	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20211222	2.84	2.86	2.67	2.75	14100	2.75	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20211222	2.21	2.22	2.14	2.2	1268900	2.2	down	down	correct
YELL.US	Yellow Corporation	20211222	11.71	11.91	11.51	11.83	624700	11.83	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20211222	1.86	1.98	1.83	1.94	143500	1.94	up	up	correct
YI.US	111 Inc	20211222	3.25	3.49	3.25	3.37	81100	3.37	up	up	correct
YJ.US	Yunji Inc	20211222	0.563	0.571	0.552	0.56	75200	0.56	down	down	correct
YMAB.US	Y	20211222	16.36	17.32	16.09	17.13	173800	17.13	up	up	correct
YMTX.US	Yumanity Therapeutics Inc	20211222	3.51	3.53	3.22	3.24	52100	3.24	down	down	correct
YNDX.US	Yandex N.V	20211222	62.31	62.42	60.57	60.86	1724200	60.86	down	down	correct
YORW.US	The York Water Company	20211222	48.61	49.0855	48.0917	48.92	23678	48.7273	up	up	correct
YQ.US	17 Education & Technology Group Inc	20211222	1.3	1.32	1.26	1.28	389600	1.28	down	up	incorrect
YSAC.US	Yellowstone Acquisition Company	20211222	10.15	10.16	10.15	10.16	24400	10.16	up	up	correct
YSACU.US	Yellowstone Acquisition Company	20211222	10.58	10.58	10.58	10.58	100	10.58
YSACW.US	Yellowstone Acquisition Company	20211222	0.91	0.91	0.91	0.91	310	0.91
YTEN.US	Yield10 Bioscience Inc	20211222	5.26	5.34	5.15	5.25	7000	5.25	down	down	correct
YTRA.US	Yatra Online Inc	20211222	1.8	1.99	1.74	1.85	551900	1.85	up	up	correct
YVR.US	Liquid Media Group Ltd	20211222	1.07	1.15	1.04	1.09	247300	1.09	up	up	correct
YY.US	JOYY Inc	20211222	51.37	52.63	50.17	51.15	639800	51.15	down	down	correct
Z.US	Zillow Group Inc	20211222	62	62.44	60.99	62.14	2654000	62.14	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20211222	580.87	582.47	575.16	580.43	355200	580.43	down	down	correct
ZCMD.US	Zhongchao Inc	20211222	1.81	1.83	1.787	1.83	27400	1.83	up	up	correct
ZD.US	Ziff Davis Inc.	20211222	109.42	110.31	108.02	109.13	185500	109.13	down	up	incorrect
ZENV.US	Zenvia Inc. Class A Common Stock	20211222	7.11	7.3	6.84	7.05	177600	7.05	down	up	incorrect
ZEST.US	Ecoark Holdings Inc. Common Stock	20211222	2.44	2.44	2.35	2.38	64100	2.38	down	down	correct
ZEUS.US	Olympic Steel Inc	20211222	22.94	23.04	22.2	22.56	71100	22.56	down	up	incorrect
ZG.US	Zillow Group Inc	20211222	60.29	61.28	59.74	60.8	420200	60.8	up	up	correct
ZGNX.US	Zogenix Inc	20211222	15.17	16.13	15.12	15.69	910200	15.69	up	up	correct
ZI.US	ZoomInfo Technologies Inc	20211222	64.58	66.55	64.35	64.9	1958400	64.9	up	up	correct
ZINGU.US	FTAC Zeus Acquisition Corp. Unit	20211222	10.04	10.04	10.04	10.04	500	10.04
ZION.US	Zions Bancorporation National Association	20211222	61.29	62.06	61.06	61.86	818625	61.86	up	up	correct
ZIONL.US	ZIONL	20211222	26.93	27.07	26.93	27.02	2300	27.02	up	down	incorrect
ZIONO.US	Zions Bancorporation National Association	20211222	26.46	26.82	26.36	26.54	8000	26.54	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20211222	25.0203	25.0203	25.0203	25.0203	502	25.0203
ZIOP.US	ZIOPHARM Oncology Inc	20211222	1.28	1.33	1.25	1.27	2660353	1.27	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20211222	2.78	2.8	2.72	2.78	29800	2.78
ZIVOW.US	Zivo Bioscience Inc. Warrants	20211222	0.979	0.979	0.979	0.979	23	0.979
ZIXI.US	Zix Corporation	20211222	8.49	8.495	8.48	8.485	1185942	8.485	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20211222	1.47	1.5	1.4	1.44	316100	1.44	down	down	correct
ZLAB.US	Zai Lab Limited	20211222	67.2	69.2	64.8	68.49	346200	68.49	up	up	correct
ZM.US	Zoom Video Communications Inc	20211222	197.05	200.25	190.42	193.13	2865900	193.13	down	down	correct
ZNGA.US	Zynga Inc	20211222	6.46	6.48	6.36	6.38	14043100	6.38	down	down	correct
ZNTE.US	Zanite Acquisition Corp	20211222	10.17	10.18	10.17	10.17	119500	10.17
ZNTEU.US	Zanite Acquisition Corp	20211222	10.599	10.599	10.586	10.59	2400	10.59	down	down	correct
ZNTEW.US	Zanite Acquisition Corp	20211222	0.88	0.89	0.85	0.89	157100	0.89	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20211222	80.85	82.31	78.82	82.01	202000	82.01	up	up	correct
ZS.US	Zscaler Inc	20211222	319.08	322.48	314.02	322.01	1292300	322.01	up	up	correct
ZSAN.US	Zosano Pharma Corporation	20211222	0.55	0.558	0.54	0.543	686300	0.543	down	down	correct
ZT.US	Zimmer Energy Transition Acquisition Corp. Class A Common Stock	20211222	9.69	9.69	9.69	9.69	0	9.69
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20211222	9.98	9.985	9.96	9.985	1200	9.985	up	up	correct
ZTAQW.US	Zimmer Energy Transition Acquisition Corp. Warrants	20211222	0.8477	0.9499	0.8477	0.9299	51548	0.9299	up	down	incorrect
ZUMZ.US	Zumiez Inc	20211222	44.49	45.35	44.19	45.12	405200	45.12	up	up	correct
ZVO.US	Zovio Inc	20211222	1.37	1.38	1.33	1.35	103300	1.35	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20211222	10.15	10.16	10.02	10.15	540160	10.15
ZWRK.US	Z	20211222	9.72	9.73	9.72	9.73	12600	9.73	up	up	correct
ZWRKU.US	Z	20211222	9.92	9.92	9.92	9.92	0	9.92
ZWRKW.US	Z	20211222	0.63	0.6701	0.6201	0.6701	22105	0.6701	up	up	correct
ZY.US	Zymergen Inc	20211222	7.43	7.59	7.08	7.31	840600	7.31	down	down	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20211222	3.26	3.29	3.21	3.21	302764	3.21	down	up	incorrect
ZYXI.US	Zynex Inc	20211222	10.27	10.84	10.27	10.57	437500	10.57	up	up	correct