CollectAI

close-nasdaq_stocks

2022/01/03

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20220103	8.48	8.48	8.48	8.48	0	8.48
AACG.US	ATA Creativity Global	20220103	1.17	1.31	1.15	1.19	127700	1.19	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20220103	9.81	9.91	9.81	9.91	112300	9.91	up	up	correct
AACIU.US	Armada Acquisition Corp. I Unit	20220103	10.1	10.15	10.1	10.15	1200	10.15	up	up	correct
AACIW.US	Armada Acquisition Corp. I Warrant	20220103	0.5596	0.5596	0.55	0.55	9090	0.55	down	down	correct
AADI.US	Aadi Bioscience Inc	20220103	24.46	25	23.67	24.97	62000	24.97	up	up	correct
AAIDX.US	AAIDX	20220103	21.89	21.89	21.89	21.89	0	21.89
AAL.US	American Airlines Group Inc	20220103	18.23	19.18	18.2	18.75	42781000	18.75	up	up	correct
AAME.US	Atlantic American Corporation	20220103	2.53	2.81	2.51	2.69	33100	2.69	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20220103	5.2	5.305	5.08	5.27	478600	5.27	up	up	correct
AAON.US	AAON Inc	20220103	79.24	79.24	77.23	78.33	306700	78.33	down	up	incorrect
AAPL.US	Apple Inc	20220103	177.83	182.88	177.71	182.01	104701203	181.7784	up	down	incorrect
AATC.US	Image Sensing Systems Inc	20220103	6.24	6.4	6.23	6.29	6400	6.29	up	down	incorrect
AAWW.US	Atlas Air Worldwide Holdings Inc	20220103	94.79	96.3	94.21	94.81	472900	94.81	up	up	correct
ABCB.US	Ameris Bancorp	20220103	50.04	51.56	49.84	51.42	903500	51.42	up	up	correct
ABCL.US	AbCellera Biologics Inc	20220103	14.47	14.79	13.93	14.14	1022767	14.14	down	down	correct
ABCM.US	Abcam plc	20220103	23.66	24	23.43	23.89	56800	23.89	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20220103	0.35	0.38	0.34	0.37	6208200	0.37	up	up	correct
ABGI.US	ABG Acquisition Corp. I	20220103	9.77	9.79	9.77	9.79	7660	9.79	up	up	correct
ABIO.US	ARCA biopharma Inc	20220103	2.18	2.32	2.16	2.3	316500	2.3	up	down	incorrect
ABMD.US	Abiomed Inc	20220103	358	366.32	353.32	366.29	240000	366.29	up	up	correct
ABNB.US	Airbnb Inc	20220103	165.297	172.84	165.22	172.68	4224900	172.68	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20220103	6.86	7.035	6.525	6.73	329500	6.73	down	up	incorrect
ABR.US	PF	20220103	25.46	25.58	25.46	25.4999	10343	25.4999	up	down	incorrect
ABSI.US	Absci Corporation Common Stock	20220103	8.24	8.66	7.923	8.33	342600	8.33	up	up	correct
ABST.US	Absolute Software Corporation	20220103	9.4	9.69	9.23	9.48	47200	9.4179	up	up	correct
ABTX.US	Allegiance Bancshares Inc	20220103	42.74	44.22	42.74	44.03	37602	44.03	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20220103	3.89	4.01	3.78	3.98	2230000	3.98	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20220103	3.4	3.4	3.3	3.35	51400	3.35	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20220103	23.33	24.55	23.12	24.39	916400	24.39	up	up	correct
ACAH.US	Atlantic Coastal Acquisition Corp	20220103	9.77	9.88	9.77	9.8	119400	9.8	up	down	incorrect
ACAHU.US	Atlantic Coastal Acquisition Corp	20220103	10.03	10.04	10.02	10.04	4800	10.04	up	down	incorrect
ACAHW.US	Atlantic Coastal Acquisition Corp	20220103	0.75	0.77	0.72	0.7399	48040	0.7399	down	up	incorrect
ACAQ.US	UN	20220103	10.17	10.17	10.11	10.15	10760	10.15	down	down	correct
ACB.US	Aurora Cannabis Inc	20220103	5.51	5.97	5.45	5.75	5210393	5.75	up	up	correct
ACBAU.US	Ace Global Business Acquisition Limited	20220103	10.52	10.52	10.52	10.52	0	10.52
ACBI.US	Atlantic Capital Bancshares Inc	20220103	28.93	29.91	28.93	29.87	250600	29.87	up	up	correct
ACCD.US	Accolade Inc	20220103	26.66	27.39	26.19	27.18	758981	27.18	up	up	correct
ACER.US	Acer Therapeutics Inc	20220103	2.3	2.44	2.25	2.35	37590	2.35	up	up	correct
ACET.US	Adicet Bio Inc	20220103	17.76	18.43	17.121	18.33	565963	18.33	up	up	correct
ACEV.US	ACE Convergence Acquisition Corp	20220103	9.96	9.98	9.96	9.98	71100	9.98	up	up	correct
ACEVU.US	ACE Convergence Acquisition Corp	20220103	10.31	10.31	10.31	10.31	200	10.31
ACEVW.US	ACE Convergence Acquisition Corp	20220103	0.7	0.73	0.6959	0.7	14132	0.7
ACGL.US	Arch Capital Group Ltd	20220103	44.5	44.68	44.03	44.55	1550400	44.55	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20220103	25.86	25.86	25.58	25.74	25000	25.74	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20220103	25.66	25.7	25.6	25.661	21700	25.661	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20220103	60.91	61.67	59.23	60.28	484900	60.28	down	up	incorrect
ACHL.US	Achilles Therapeutics plc	20220103	5.02	5.32	5	5.23	43203	5.23	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20220103	7.91	8.34	7.82	8.26	98100	8.26	up	down	incorrect
ACIU.US	AC Immune SA	20220103	5.05	5.21	5	5.16	201900	5.16	up	up	correct
ACIW.US	ACI Worldwide Inc	20220103	34.92	35.55	34.7	34.95	720069	34.95	up	down	incorrect
ACKIT.US	Ackrell SPAC Partners I Co	20220103	10.14	10.14	10.12	10.13	69200	10.13	down	down	correct
ACKIU.US	Ackrell SPAC Partners I Co	20220103	10.34	10.379	10.34	10.379	900	10.379	up	up	correct
ACKIW.US	Ackrell SPAC Partners I Co	20220103	0.5299	0.53	0.5298	0.5298	2216	0.5298	down	up	incorrect
ACLS.US	Axcelis Technologies Inc	20220103	75.37	77.17	74.92	76.77	652900	76.77	up	up	correct
ACMR.US	ACM Research Inc	20220103	86.5	90.21	85.61	89.48	159400	89.48	up	up	correct
ACNB.US	ACNB Corporation	20220103	31.28	31.89	31.14	31.66	2820	31.66	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20220103	2.44	2.5	2.42	2.5	145800	2.5	up	down	incorrect
ACQR.US	Independence Holdings Corp	20220103	9.72	9.72	9.72	9.72	0	9.72
ACQRU.US	Independence Holdings Corp	20220103	9.91	9.91	9.9	9.9	1000	9.9	down	down	correct
ACQRW.US	Independence Holdings Corp	20220103	0.9	0.9	0.8	0.8	2668	0.8	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20220103	14.66	14.86	14.18	14.59	315800	14.59	down	up	incorrect
ACRX.US	AcelRx Pharmaceuticals Inc	20220103	0.58	0.61	0.55	0.61	1462100	0.61	up	up	correct
ACST.US	Acasti Pharma Inc	20220103	1.25	1.39	1.25	1.38	1713200	1.38	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20220103	20.73	21.42	20.73	21.23	108500	21.23	up	up	correct
ACTD.US	ArcLight Clean Transition Corp. II	20220103	9.97	9.99	9.97	9.97	107300	9.97
ACTDU.US	ArcLight Clean Transition Corp. II	20220103	10.18	10.274	10.18	10.274	1000	10.274	up	up	correct
ACTDW.US	ArcLight Clean Transition Corp. II	20220103	1.67	1.7	1.67	1.7	4047	1.7	up	up	correct
ACTG.US	Acacia Research Corporation	20220103	5.18	5.4	5.18	5.34	260400	5.34	up	up	correct
ACVA.US	ACV Auctions Inc	20220103	18.73	19.365	18.45	19.3	347700	19.3	up	down	incorrect
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20220103	4.48	4.66	4.279	4.52	19800	4.52	up	up	correct
ADAG.US	Adagene Inc	20220103	8.03	8.04	8.03	8.04	1400	8.04	up	up	correct
ADALU.US	Anthemis Digital Acquisitions I Corp Unit	20220103	10.1	10.1	10.1	10.1	479	10.1
ADAP.US	Adaptimmune Therapeutics plc	20220103	3.84	4.095	3.77	4.06	500700	4.06	up	up	correct
ADBE.US	Adobe Inc	20220103	566.65	575	553.27	564.37	2862700	564.37	down	down	correct
ADC.US	PA	20220103	23.72	24.11	23.7	24.05	77363	23.9594	up	up	correct
ADER.US	26 Capital Acquisition Corp	20220103	9.855	9.86	9.8	9.81	113300	9.81	down	up	incorrect
ADERU.US	26 Capital Acquisition Corp	20220103	10.12	10.12	10.12	10.12	500	10.12
ADERW.US	26 Capital Acquisition Corp	20220103	0.6375	0.7	0.6375	0.6699	103594	0.6699	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20220103	6.6	6.82	6.47	6.73	95500	6.73	up	up	correct
ADGI.US	Adagio Therapeutics Inc. Common Stock	20220103	7.2	7.49	6.921	7.48	2610100	7.48	up	up	correct
ADI.US	Analog Devices Inc	20220103	175.17	177.6	174.75	177.15	2667500	177.15	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20220103	2.62	2.85	2.62	2.76	152200	2.76	up	down	incorrect
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20220103	0.6601	0.6601	0.6601	0.6601	400	0.6601
ADMA.US	ADMA Biologics Inc	20220103	1.4	1.47	1.36	1.47	1625500	1.47	up	up	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20220103	0.62	0.63	0.57	0.62	1257200	0.62
ADN.US	Advent Technologies Holdings Inc	20220103	7.06	7.08	6.77	6.9	214800	6.9	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20220103	1.22	1.28	1.19	1.215	25772	1.215	down	down	correct
ADOC.US	Edoc Acquisition Corp	20220103	10.22	10.22	10.22	10.22	200	10.22
ADOCW.US	Edoc Acquisition Corp	20220103	0.2	0.2	0.2	0.2	22	0.2
ADP.US	Automatic Data Processing Inc	20220103	245.06	247.47	241.43	244.01	1397000	244.01	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20220103	28.12	28.92	27.205	28.9	427200	28.9	up	up	correct
ADSK.US	Autodesk Inc	20220103	280.73	284.96	275.66	283.72	1082800	283.72	up	up	correct
ADTN.US	ADTRAN Inc	20220103	22.93	23.36	22.79	22.97	453535	22.97	up	up	correct
ADTX.US	Aditxt Inc	20220103	0.533	0.59	0.533	0.578	1116600	0.578	up	up	correct
ADUS.US	Addus HomeCare Corporation	20220103	94.2	95.75	92.07	93.6	96400	93.6	down	down	correct
ADV.US	Advantage Solutions Inc	20220103	8.03	8.22	7.88	8.15	1042200	8.15	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20220103	1.76	2.04	1.75	1.95	6894100	1.95	up	up	correct
ADVWW.US	Advantage Solutions Inc	20220103	2.47	2.52	2.41	2.5	4394	2.5	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20220103	6.57	6.679	6.57	6.679	600	6.679	up	up	correct
ADXS.US	Advaxis Inc	20220103	0.159	0.17	0.159	0.169	2402500	0.169	up	up	correct
AEAC.US	Authentic Equity Acquisition Corp	20220103	9.76	9.77	9.75	9.75	13900	9.75	down	down	correct
AEACU.US	Authentic Equity Acquisition Corp	20220103	10.01	10.01	10.01	10.01	2000	10.01
AEACW.US	Authentic Equity Acquisition Corp	20220103	0.5598	0.58	0.5331	0.5601	14902	0.5601	up	up	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20220103	10.12	10.2	10.04	10.2	14799	10.2	up	up	correct
AEHA.US	Aesther Healthcare Acquisition Corp Class A Common Stock	20220103	9.99	9.99	9.99	9.99	0	9.99
AEHAU.US	Aesther Healthcare Acquisition Corp Unit	20220103	10.12	10.12	10.12	10.12	0	10.12
AEHL.US	Antelope Enterprise Holdings Limited	20220103	1.59	1.64	1.58	1.63	82000	1.63	up	up	correct
AEHR.US	Aehr Test Systems	20220103	24.66	24.7	22.13	23.39	1675400	23.39	down	down	correct
AEI.US	Alset EHome International Inc	20220103	0.553	0.59	0.547	0.587	2482300	0.587	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20220103	91.23	92.82	90.75	92.82	193573	92.82	up	up	correct
AEL.US	PB	20220103	28.1	28.1	27.87	28	5224	27.5531	down	down	correct
AEMD.US	Aethlon Medical Inc	20220103	1.88	1.99	1.88	1.96	167700	1.96	up	up	correct
AEP.US	American Electric Power Company Inc	20220103	88.63	88.77	87.53	88.61	2661803	87.8437	down	down	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20220103	50.04	50.416	49.955	50.125	6500	50.125	up	down	incorrect
AEPPZ.US	American Electric Power Company Inc	20220103	52.33	52.41	52.02	52.35	10000	51.5794	up	down	incorrect
AERC.US	AeroClean Technologies Inc. Common Stock	20220103	10.6	11.57	10.6	10.8	724600	10.8	up	up	correct
AERI.US	Aerie Pharmaceuticals Inc	20220103	7.09	7.52	6.95	7.49	773800	7.49	up	up	correct
AESE.US	Allied Esports Entertainment Inc	20220103	1.71	1.82	1.71	1.81	494000	1.81	up	up	correct
AEY.US	ADDvantage Technologies Group Inc	20220103	1.75	1.75	1.63	1.68	143000	1.68	down	down	correct
AEYE.US	AudioEye Inc	20220103	7	7.65	6.94	7.5	40300	7.5	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20220103	0.36	0.4	0.36	0.39	1780300	0.39	up	up	correct
AFACU.US	Arena Fortify Acquisition Corp. Unit	20220103	10.14	10.14	10.06	10.06	6501	10.06	down	down	correct
AFAQ.US	AF Acquisition Corp	20220103	9.665	9.72	9.665	9.7	52700	9.7	up	down	incorrect
AFAQU.US	AF Acquisition Corp	20220103	10	10	9.95	9.95	13800	9.95	down	down	correct
AFAQW.US	AF Acquisition Corp	20220103	0.75	0.75	0.63	0.63	1814	0.63	down	up	incorrect
AFBI.US	Affinity Bancshares Inc	20220103	15.3776	15.38	15.3776	15.38	625	15.38	up	up	correct
AFCG.US	AFC Gamma Inc	20220103	22.93	23.212	22.47	22.67	165100	22.67	down	up	incorrect
AFIB.US	Acutus Medical Inc	20220103	3.46	3.95	3.45	3.92	650900	3.92	up	up	correct
AFIN.US	American Finance Trust Inc	20220103	9.15	9.255	9.065	9.17	1555905	8.9598	up	up	correct
AFINO.US	American Finance Trust Inc	20220103	26.73	26.79	26.62	26.75	2400	26.2924	up	down	incorrect
AFINP.US	American Finance Trust Inc	20220103	27.05	27.2	26.8	26.95	20200	26.4806	down	down	correct
AFMD.US	Affimed N.V	20220103	5.55	5.76	5.52	5.65	743300	5.65	up	down	incorrect
AFRM.US	Affirm Holdings Inc	20220103	102	102.21	94.75	95.21	8442700	95.21	down	down	correct
AFYA.US	Afya Limited	20220103	15.71	15.85	14.72	14.81	278100	14.81	down	up	incorrect
AGBA.US	AGBA Acquisition Limited	20220103	11.03	11.03	11.03	11.03	200	11.03
AGBAR.US	AGBA Acquisition Limited	20220103	0.155	0.165	0.155	0.1649	26150	0.1649	up	up	correct
AGBAU.US	AGBA Acquisition Limited	20220103	10.99	10.99	10.99	10.99	0	10.99
AGBAW.US	AGBA Acquisition Limited	20220103	0.22	0.2399	0.22	0.2399	10853	0.2399	up	down	incorrect
AGEN.US	Agenus Inc	20220103	3.27	3.48	3.2	3.47	3511500	3.47	up	up	correct
AGFS.US	AgroFresh Solutions Inc	20220103	2.06	2.13	1.99	2.09	79400	2.09	up	down	incorrect
AGFY.US	Agrify Corporation	20220103	9.36	9.953	9.31	9.66	287600	9.66	up	down	incorrect
AGGR.US	Agile Growth Corp	20220103	9.7	9.74	9.69	9.71	55400	9.71	up	up	correct
AGGRU.US	Agile Growth Corp	20220103	10.005	10.005	9.91	9.91	1500	9.91	down	down	correct
AGIL.US	AgileThought Inc	20220103	4.8	5.31	4.6	5.3	126200	5.3	up	up	correct
AGILW.US	AgileThought Inc	20220103	0.65	0.6698	0.63	0.65	33696	0.65
AGIO.US	Agios Pharmaceuticals Inc	20220103	33.03	34.85	32.6	34.81	325200	34.81	up	down	incorrect
AGLE.US	Aeglea BioTherapeutics Inc	20220103	4.79	4.83	4.62	4.77	453000	4.77	down	up	incorrect
AGMH.US	AGM Group Holdings Inc	20220103	2.41	2.56	2.3	2.54	214200	2.54	up	up	correct
AGNC.US	AGNC Investment Corp	20220103	15.09	15.47	15.07	15.45	6355303	15.3248	up	up	correct
AGNCM.US	AGNC Investment Corp	20220103	25.63	25.9	25.58	25.9	27800	25.9	up	up	correct
AGNCN.US	AGNC Investment Corp	20220103	25.57	25.674	25.488	25.667	17700	25.667	up	up	correct
AGNCO.US	AGNC Investment Corp	20220103	25.47	25.62	25.47	25.62	16900	25.62	up	down	incorrect
AGNCP.US	AGNC Investment Corp.	20220103	25.171	25.355	25.141	25.31	23300	25.31	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20220103	2.08	2.14	2.056	2.14	43300	2.14	up	up	correct
AGRIW.US	AgriFORCE Growing Systems Ltd. Warrant	20220103	0.7099	0.7099	0.505	0.505	3099	0.505	down	down	correct
AGRX.US	Agile Therapeutics Inc	20220103	0.481	0.534	0.481	0.517	841900	0.517	up	up	correct
AGTC.US	Applied Genetic Technologies Corporation	20220103	1.93	2.08	1.92	2.06	399231	2.06	up	up	correct
AGYS.US	Agilysys Inc	20220103	44.77	45.53	42.95	44.26	95000	44.26	down	down	correct
AHCO.US	AdaptHealth Corp	20220103	24.5	24.65	22.75	23.95	865400	23.95	down	down	correct
AHPI.US	Allied Healthcare Products Inc	20220103	5.82	6.04	5.77	5.89	140300	5.89	up	down	incorrect
AIH.US	Aesthetic Medical International Holdings Group Limited	20220103	3.48	3.51	3.24	3.51	5800	3.51	up	up	correct
AIHS.US	Senmiao Technology Limited	20220103	0.368	0.402	0.35	0.379	416500	0.379	up	up	correct
AIKI.US	AIkido Pharma Inc	20220103	0.58	0.62	0.58	0.62	1401700	0.62	up	up	correct
AIMC.US	Altra Industrial Motion Corp	20220103	51.4	52.79	50.82	51.34	293100	51.34	down	down	correct
AINV.US	Apollo Investment Corporation	20220103	12.86	13.14	12.85	13.05	373500	13.05	up	up	correct
AIP.US	Arteris Inc. Common Stock	20220103	21.17	21.77	20.13	21.36	116200	21.36	up	down	incorrect
AIRG.US	Airgain Inc	20220103	10.65	11.185	10.532	11.1	37600	11.1	up	down	incorrect
AIRS.US	AirSculpt Technologies Inc. Common Stock	20220103	17.22	17.538	15.73	15.93	225100	15.93	down	down	correct
AIRT.US	Air T Inc	20220103	24.82	26.42	24.54	25.01	27200	25.01	up	down	incorrect
AIRTP.US	Air T Inc	20220103	23.99	24.02	23.99	24	6100	23.5031	up	up	correct
AKAM.US	Akamai Technologies Inc	20220103	117.17	117.68	115.6	117.51	951900	117.51	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20220103	2.28	2.48	2.28	2.45	2485300	2.45	up	up	correct
AKIC.US	Sports Ventures Acquisition Corp	20220103	9.74	9.765	9.74	9.75	29300	9.75	up	up	correct
AKICU.US	Sports Ventures Acquisition Corp	20220103	9.93	9.93	9.93	9.93	1000	9.93
AKICW.US	Sports Ventures Acquisition Corp	20220103	0.61	0.61	0.61	0.61	501	0.61
AKRO.US	Akero Therapeutics Inc	20220103	21.27	21.87	20.82	21.7	97700	21.7	up	down	incorrect
AKTS.US	Akoustis Technologies Inc	20220103	6.79	7.075	6.61	7.01	467300	7.01	up	up	correct
AKTX.US	Akari Therapeutics Plc	20220103	1.47	1.54	1.46	1.51	124500	1.51	up	down	incorrect
AKU.US	Akumin Inc	20220103	1.85	1.99	1.76	1.84	171500	1.84	down	up	incorrect
AKUS.US	Akouos Inc	20220103	8.53	9.201	8.427	9.08	59300	9.08	up	up	correct
AKYA.US	Akoya Biosciences Inc	20220103	15.31	15.86	14.5	14.97	106200	14.97	down	down	correct
ALAC.US	Alberton Acquisition Corporation	20220103	11.7	11.7	11.7	11.7	2300	11.7
ALACR.US	Alberton Acquisition Corporation RT	20220103	0.4	0.4	0.3501	0.4	1721	0.4
ALACU.US	Alberton Acquisition Corporation	20220103	11.37	11.37	11.37	11.37	0	11.37
ALACW.US	Alberton Acquisition Corporation	20220103	0.19	0.1998	0.19	0.19	18600	0.19
ALBO.US	Albireo Pharma Inc	20220103	24.1	24.33	23.17	24.31	168900	24.31	up	up	correct
ALCO.US	Alico Inc	20220103	36.97	37.89	36.97	37.69	36500	37.69	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20220103	4.06	4.29	3.93	4.27	1006800	4.27	up	up	correct
ALEC.US	Alector Inc	20220103	20.71	21.255	20.19	20.78	739600	20.78	up	up	correct
ALF.US	Alfi Inc	20220103	2.3	2.549	2.3	2.52	128100	2.52	up	down	incorrect
ALFIW.US	Alfi Inc	20220103	0.6807	0.6807	0.6807	0.6807	30	0.6807
ALGM.US	Allegro MicroSystems Inc	20220103	36.6	37.29	35.95	36.41	543400	36.41	down	down	correct
ALGN.US	Align Technology Inc	20220103	656.3	658.5	641.12	648.05	428200	648.05	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20220103	11.93	12.48	11.77	12.2	64400	12.2	up	up	correct
ALGT.US	Allegiant Travel Company	20220103	188.38	195.04	188.3	190.95	172400	190.95	up	up	correct
ALHC.US	Alignment Healthcare Inc	20220103	14.16	14.43	13.5	13.95	560100	13.95	down	down	correct
ALIM.US	Alimera Sciences Inc	20220103	5.13	5.48	4.97	4.97	21200	4.97	down	down	correct
ALJJ.US	ALJ Regional Holdings Inc	20220103	1.8	1.83	1.75	1.8	186000	1.8
ALKS.US	Alkermes plc	20220103	23.19	24.21	22.94	24.15	809700	24.15	up	up	correct
ALKT.US	Alkami Technology Inc	20220103	20.15	20.99	19.83	20.95	266500	20.95	up	up	correct
ALLK.US	Allakos Inc	20220103	9.84	10.19	9.61	9.81	4354600	9.81	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20220103	14.95	15.4	14.81	15.29	802000	15.29	up	down	incorrect
ALLT.US	Allot Ltd	20220103	11.98	12.53	11.98	12.44	164000	12.44	up	up	correct
ALNA.US	Allena Pharmaceuticals Inc	20220103	0.605	0.657	0.6	0.647	457900	0.647	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20220103	171.06	174	165.58	173.91	993200	173.91	up	up	correct
ALORU.US	ALSP Orchid Acquisition Corporation I Unit	20220103	10.03	10.03	10.03	10.03	100	10.03
ALOT.US	AstroNova Inc	20220103	13.43	13.6	13.06	13.22	18400	13.22	down	down	correct
ALPA.US	Alpha Healthcare Acquisition Corp. III Class A Common Stock	20220103	9.62	9.62	9.62	9.62	0	9.62
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20220103	9.88	9.88	9.88	9.88	0	9.88
ALPAW.US	Alpha Healthcare Acquisition Corp. III Warrant	20220103	0.76	1.5	0.76	0.77	2496	0.77	up	up	correct
ALPN.US	Alpine Immune Sciences Inc	20220103	13.83	14.17	13.22	13.89	107100	13.89	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20220103	1.95	2.05	1.95	2.03	818900	2.03	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20220103	84.94	85.37	83	83.76	172700	83.76	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20220103	0.551	0.597	0.55	0.596	302900	0.596	up	up	correct
ALRS.US	Alerus Financial Corporation	20220103	29.25	29.51	28.56	29.19	21936	29.19	down	up	incorrect
ALT.US	Altimmune Inc	20220103	9.38	9.67	9.16	9.45	730100	9.45	up	up	correct
ALTM.US	Altus Midstream Company	20220103	61.94	63.55	60.3	61.6	119754	61.6	down	down	correct
ALTO.US	Alto Ingredients Inc	20220103	4.82	5.23	4.82	5.18	1637800	5.18	up	up	correct
ALTR.US	Altair Engineering Inc	20220103	77.34	78.38	71.77	72.65	266300	72.65	down	down	correct
ALTU.US	Altitude Acquisition Corp	20220103	9.885	9.9	9.86	9.88	71200	9.88	down	down	correct
ALTUU.US	Altitude Acquisition Corp	20220103	10.15	10.172	10.14	10.172	3100	10.172	up	up	correct
ALTUW.US	Altitude Acquisition Corp	20220103	0.58	0.59	0.56	0.57	20021	0.57	down	down	correct
ALVR.US	AlloVir Inc	20220103	12.95	13.55	12.5	13.52	161700	13.52	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20220103	21.96	22.4	20.88	22.06	211700	22.06	up	up	correct
ALYA.US	Alithya Group Inc	20220103	2.57	2.57	2.45	2.45	4800	2.45	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20220103	1.92	2.07	1.89	2.01	1379400	2.01	up	down	incorrect
AMAL.US	Amalgamated Financial Corp	20220103	16.95	17.44	16.79	16.87	40710	16.7892	down	down	correct
AMAO.US	American Acquisition Opportunity Inc	20220103	10.06	10.06	10.06	10.06	3700	10.06
AMAOU.US	American Acquisition Opportunity Inc	20220103	10.55	10.55	10.55	10.55	0	10.55
AMAOW.US	American Acquisition Opportunity Inc	20220103	0.531	0.5799	0.531	0.5799	454	0.5799	up	up	correct
AMAT.US	Applied Materials Inc	20220103	157.74	160.78	156.7	159.93	5363900	159.93	up	up	correct
AMBA.US	Ambarella Inc	20220103	205	217.62	205	216.16	1057200	216.16	up	up	correct
AMCX.US	AMC Networks Inc	20220103	34.67	38.03	34.67	37.2	457900	37.2	up	up	correct
AMD.US	Advanced Micro Devices Inc	20220103	145.135	151.65	145.02	150.24	59477672	150.24	up	up	correct
AMED.US	Amedisys Inc	20220103	162.6	167.73	158.74	167.58	219100	167.58	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20220103	73.86	74.01	66.5	67.04	533700	67.04	down	up	incorrect
AMGN.US	Amgen Inc	20220103	223.63	226.97	222.03	226.69	2743211	224.7628	up	up	correct
AMKR.US	Amkor Technology Inc	20220103	25	26.36	25	26.24	1097992	26.24	up	up	correct
AMNB.US	American National Bankshares Inc	20220103	37.69	38.72	37.51	38.19	20000	38.19	up	down	incorrect
AMOT.US	Allied Motion Technologies Inc	20220103	37	41.97	36.98	41.51	87600	41.51	up	up	correct
AMPG.US	AmpliTech Group Inc	20220103	3.94	4.18	3.85	4.05	135900	4.05	up	up	correct
AMPGW.US	AmpliTech Group Inc	20220103	1.69	1.69	1.69	1.69	400	1.69
AMPH.US	Amphastar Pharmaceuticals Inc	20220103	23.38	23.75	22.87	23.07	236500	23.07	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20220103	53	53.73	50.13	52.9	1032100	52.9	down	down	correct
AMRK.US	A	20220103	61.1	62.195	58.52	59.21	90200	59.21	down	down	correct
AMRN.US	Amarin Corporation plc	20220103	3.38	3.61	3.35	3.51	2795300	3.51	up	up	correct
AMRS.US	Amyris Inc	20220103	5.58	6.37	5.53	5.86	11917200	5.86	up	up	correct
AMSC.US	American Superconductor Corporation	20220103	10.83	11.1	10.45	11.02	216200	11.02	up	up	correct
AMSF.US	AMERISAFE Inc	20220103	53.78	54.4	53.02	53.39	111400	53.39	down	down	correct
AMST.US	Amesite Inc	20220103	1.06	1.15	1.01	1.1	580947	1.1	up	up	correct
AMSWA.US	American Software Inc	20220103	26.37	26.66	25.9424	26.55	91632	26.4183	up	up	correct
AMTB.US	Amerant Bancorp Inc	20220103	34.66	35.335	34.15	34.56	90167	34.4685	down	down	correct
AMTI.US	Applied Molecular Transport Inc	20220103	14.17	14.48	13.51	13.88	174600	13.88	down	down	correct
AMTX.US	Aemetis Inc	20220103	12.6	13.22	12.375	13.11	627000	13.11	up	up	correct
AMWD.US	American Woodmark Corporation	20220103	66.29	66.35	63.99	64.22	129600	64.22	down	up	incorrect
AMYT.US	Amryt Pharma plc	20220103	10.8	10.895	10.62	10.74	18700	10.74	down	up	incorrect
AMZN.US	Amazon.com Inc	20220103	3351	3414.0701	3323.21	3408.0901	3176000	3408.0901	up	up	correct
ANAB.US	AnaptysBio Inc	20220103	34.92	36.06	33.62	35.94	126700	35.94	up	up	correct
ANAT.US	American National Group Inc	20220103	188.65	189.16	188.59	188.88	47000	188.88	up	up	correct
ANDE.US	The Andersons Inc	20220103	38.87	39.7	38.71	39.24	111300	39.24	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20220103	6.5	6.678	6.45	6.45	4100	6.45	down	down	correct
ANGI.US	Angi Inc	20220103	9.36	9.64	9.22	9.38	718600	9.38	up	up	correct
ANGN.US	Angion Biomedica Corp	20220103	2.95	2.99	2.74	2.92	139523	2.92	down	up	incorrect
ANGO.US	AngioDynamics Inc	20220103	29.08	29.18	27.41	29.16	317600	29.16	up	up	correct
ANIK.US	Anika Therapeutics Inc	20220103	36.4	36.78	35.84	36.54	187900	36.54	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20220103	46.62	48.26	45.9501	47.15	82115	47.15	up	up	correct
ANIX.US	Anixa Biosciences Inc	20220103	2.98	3.1	2.87	3.02	39800	3.02	up	up	correct
ANNX.US	Annexon Inc	20220103	11.56	11.95	11.05	11.94	413900	11.94	up	up	correct
ANPC.US	AnPac Bio	20220103	1.2	1.259	1.18	1.21	231400	1.21	up	down	incorrect
ANSS.US	ANSYS Inc	20220103	398.95	403.18	390.5	395.49	377200	395.49	down	up	incorrect
ANTE.US	AirNet Technology Inc	20220103	1.48	1.7	1.48	1.59	91200	1.59	up	down	incorrect
ANY.US	Sphere 3D Corp	20220103	3.18	3.6	3.14	3.5	4660700	3.5	up	up	correct
ANZU.US	Anzu Special Acquisition Corp I	20220103	9.72	9.76	9.72	9.73	8848	9.73	up	up	correct
ANZUU.US	Anzu Special Acquisition Corp I	20220103	9.95	9.97	9.95	9.97	2800	9.97	up	up	correct
ANZUW.US	Anzu Special Acquisition Corp I	20220103	0.8001	0.8099	0.787	0.795	35898	0.795	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20220103	61.01	63.48	60.75	62.21	611800	62.21	up	up	correct
AOUT.US	American Outdoor Brands Inc	20220103	20.21	20.47	19.67	20.02	116900	20.02	down	down	correct
APA.US	APA Corporation	20220103	27.08	28.14	26.98	28.06	9322706	27.9517	up	down	incorrect
APACU.US	StoneBridge Acquisition Corporation Unit	20220103	10.21	10.21	10.1	10.1	1300	10.1	down	down	correct
APACW.US	StoneBridge Acquisition Corporation Warrant	20220103	0.4813	0.4813	0.4813	0.4813	25050	0.4813
APDN.US	Applied DNA Sciences Inc	20220103	4.06	4.45	4.03	4.42	119900	4.42	up	up	correct
APEI.US	American Public Education Inc	20220103	22.33	23.1	22.33	23.01	53400	23.01	up	up	correct
APEN.US	Apollo Endosurgery Inc	20220103	8.48	9.11	8.23	8.77	218500	8.77	up	up	correct
API.US	Agora Inc	20220103	16.19	16.48	15.45	15.79	860400	15.79	down	up	incorrect
APLS.US	Apellis Pharmaceuticals Inc	20220103	47.31	49.385	46.72	48.77	431200	48.77	up	up	correct
APLT.US	Applied Therapeutics Inc	20220103	6.5	6.75	5.99	6.22	6514400	6.22	down	down	correct
APM.US	Aptorum Group Limited	20220103	1.51	1.57	1.425	1.5	123900	1.5	down	down	correct
APMI.US	AxonPrime Infrastructure Acquisition Corporation Class A Common Stock	20220103	9.82	9.82	9.82	9.82	0	9.82
APMIU.US	AxonPrime Infrastructure Acquisition Corporation Unit	20220103	9.94	9.94	9.92	9.94	1800	9.94
APOG.US	Apogee Enterprises Inc	20220103	48.26	49.42	46.5351	47.63	218246	47.63	down	down	correct
APP.US	AppLovin Corporation	20220103	95	98.14	92.52	94.38	531400	94.38	down	down	correct
APPF.US	AppFolio Inc	20220103	121.12	123.12	118.26	122.81	67100	122.81	up	down	incorrect
APPH.US	AppHarvest Inc	20220103	3.95	4.15	3.75	4.13	2168000	4.13	up	up	correct
APPHW.US	AppHarvest Inc	20220103	0.561	0.71	0.561	0.652	69601	0.652	up	up	correct
APPN.US	Appian Corporation	20220103	65.42	66.75	63.05	65.84	493100	65.84	up	up	correct
APPS.US	Digital Turbine Inc	20220103	62	63.24	60.23	62.22	2090600	62.22	up	up	correct
APR.US	Apria Inc	20220103	32.69	32.73	31.4	31.85	161041	31.85	down	down	correct
APRE.US	Aprea Therapeutics Inc	20220103	2.87	3.21	2.86	3.16	626900	3.16	up	up	correct
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20220103	9.9601	9.97	9.93	9.97	9171	9.97	up	up	correct
APTMW.US	Alpha Partners Technology Merger Corp. Warrant	20220103	0.6597	0.6597	0.6597	0.6597	2	0.6597
APTO.US	Aptose Biosciences Inc	20220103	1.4	1.55	1.37	1.52	840800	1.52	up	down	incorrect
APTX.US	Aptinyx Inc	20220103	2.69	2.79	2.64	2.76	96100	2.76	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20220103	7.85	8.55	7.52	8.42	267400	8.42	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20220103	2.09	2.25	2.07	2.25	11900	2.25	up	down	incorrect
APYX.US	Apyx Medical Corporation	20220103	12.91	13.78	12.755	13.13	55800	13.13	up	up	correct
AQB.US	AquaBounty Technologies Inc	20220103	2.11	2.29	2.102	2.26	812700	2.26	up	up	correct
AQMS.US	Aqua Metals Inc	20220103	1.28	1.42	1.25	1.41	1005900	1.41	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20220103	3.95	4.29	3.81	4.26	905700	4.26	up	up	correct
ARAV.US	Aravive Inc	20220103	2.22	2.47	2.21	2.45	92500	2.45	up	up	correct
ARAY.US	Accuray Incorporated	20220103	4.82	4.87	4.73	4.78	410000	4.78	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20220103	9.47	9.71	9.27	9.3	38300	9.3	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20220103	1.24	1.3	1.24	1.3	7056	1.3	up	up	correct
ARBG.US	Aequi Acquisition Corp	20220103	9.78	9.82	9.76	9.76	40000	9.76	down	down	correct
ARBGU.US	Aequi Acquisition Corp	20220103	9.85	10.01	9.85	10.01	200	10.01	up	up	correct
ARBGW.US	Aequi Acquisition Corp	20220103	0.5371	0.5371	0.5371	0.5371	50	0.5371
ARBK.US	Argo Blockchain plc American Depositary Shares	20220103	12.2	12.8	12.01	12.7	194800	12.7	up	up	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20220103	25	25.05	24.89	24.89	11300	24.89	down	up	incorrect
ARCB.US	ArcBest Corporation	20220103	121.66	124.03	110.71	112.67	948134	112.5706	down	down	correct
ARCC.US	Ares Capital Corporation	20220103	21.17	21.24	20.98	21.01	2598600	21.01	down	down	correct
ARCE.US	Arco Platform Limited	20220103	21.11	21.8	20.58	21.58	193000	21.58	up	down	incorrect
ARCKU.US	Arbor Rapha Capital Bioholdings Corp. I Units	20220103	10.14	10.15	10.02	10.02	2324	10.02	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20220103	37.09	39.57	36.49	39.57	348900	39.57	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20220103	2.28	2.42	2.24	2.29	597300	2.29	up	down	incorrect
ARDX.US	Ardelyx Inc	20220103	1.12	1.2	1.07	1.18	6043800	1.18	up	up	correct
AREC.US	American Resources Corporation	20220103	1.83	2.01	1.8	2.01	942100	2.01	up	up	correct
ARGO.US	PA	20220103	26.73	26.8254	26.61	26.73	19275	26.73
ARGU.US	Argus Capital Corp. Class A Common Stock	20220103	9.91	9.91	9.91	9.91	300	9.91
ARGUU.US	Argus Capital Corp. Unit	20220103	10.2	10.2	10.185	10.185	200	10.185	down	up	incorrect
ARGUW.US	Argus Capital Corp. Warrant	20220103	0.54	0.54	0.5274	0.5399	4100	0.5399	down	down	correct
ARGX.US	argenx SE	20220103	348.36	352.23	345.07	351.06	143800	351.06	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20220103	13.44	13.87	12.48	12.62	364300	12.62	down	down	correct
ARIZU.US	Arisz Acquisition Corp. Unit	20220103	10.065	10.065	10.065	10.065	0	10.065
ARKO.US	Arko Corp	20220103	8.76	8.96	8.595	8.63	318700	8.63	down	down	correct
ARKOW.US	Arko Corp	20220103	1.7093	1.77	1.7093	1.76	1779	1.76	up	up	correct
ARKR.US	Ark Restaurants Corp	20220103	17.22	17.32	16.6	16.65	5900	16.65	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20220103	12.75	13.1	12.69	13.08	876243	12.8381	up	down	incorrect
ARNA.US	Arena Pharmaceuticals Inc	20220103	92.83	93.45	92.7	93.19	1273000	93.19	up	up	correct
AROW.US	Arrow Financial Corporation	20220103	35.17	35.83	35.17	35.78	17200	35.78	up	up	correct
ARQQ.US	Arqit Quantum Inc	20220103	23.85	24.778	20.2	20.51	684700	20.51	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20220103	7.35	7.35	5.11	5.3	144284	5.3	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20220103	20.335	22.86	20.31	22.79	153700	22.79	up	up	correct
ARRW.US	Arrowroot Acquisition Corp	20220103	9.73	9.73	9.72	9.72	31800	9.72	down	up	incorrect
ARRWU.US	Arrowroot Acquisition Corp	20220103	9.97	10.03	9.97	9.97	12800	9.97
ARRWW.US	Arrowroot Acquisition Corp	20220103	0.54	0.54	0.5	0.52	12830	0.52	down	down	correct
ARRY.US	Array Technologies Inc	20220103	15.89	16.16	15.41	15.91	3991900	15.91	up	down	incorrect
ARTA.US	Artisan Acquisition Corp. Class A Ordinary Shares	20220103	9.93	9.97	9.91	9.93	141100	9.93
ARTAU.US	Artisan Acquisition Corp	20220103	9.6	10.27	9.6	10.11	4300	10.11	up	up	correct
ARTAW.US	Artisan Acquisition Corp. Warrants	20220103	0.7	0.7	0.7	0.7	1366	0.7
ARTEU.US	Artemis Strategic Investment Corp	20220103	10.08	10.1	10	10	7100	10	down	up	incorrect
ARTEW.US	Artemis Strategic Investment Corporation Warrant	20220103	0.495	0.495	0.49	0.49	7562	0.49	down	down	correct
ARTL.US	Artelo Biosciences Inc	20220103	0.5215	0.57	0.52	0.5687	624214	0.5687	up	up	correct
ARTLW.US	Artelo Biosciences Inc	20220103	0.2129	0.2129	0.2064	0.2064	480	0.2064	down	down	correct
ARTNA.US	Artesian Resources Corporation	20220103	46.43	46.7499	45.82	46.04	11332	45.7769	down	up	incorrect
ARTW.US	Art's	20220103	3.53	3.55	3.5	3.55	11400	3.55	up	up	correct
ARVL.US	Arrival	20220103	7.56	7.88	7.47	7.78	2466900	7.78	up	up	correct
ARVN.US	Arvinas Inc	20220103	82.16	82.86	80.29	81.57	271000	81.57	down	up	incorrect
ARWR.US	Arrowhead Pharmaceuticals Inc	20220103	66.25	70.09	63.72	69.97	674400	69.97	up	down	incorrect
ARYD.US	ARYA Sciences Acquisition Corp IV	20220103	9.92	9.94	9.92	9.94	11800	9.94	up	up	correct
ARYE.US	ARYA Sciences Acquisition Corp V	20220103	9.7	9.7	9.7	9.7	0	9.7
ASAX.US	Astrea Acquisition Corp	20220103	9.88	9.92	9.87	9.89	30500	9.89	up	up	correct
ASAXU.US	Astrea Acquisition Corp	20220103	10.13	10.15	10.11	10.13	15100	10.13
ASAXW.US	Astrea Acquisition Corp	20220103	0.5114	0.5299	0.48	0.4928	11753	0.4928	down	down	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20220103	22.78	22.78	22.78	22.78	0	22.5803
ASLE.US	AerSale Corporation	20220103	17.8	18.219	17.5	17.76	106600	17.76	down	up	incorrect
ASLN.US	ASLAN Pharmaceuticals Limited	20220103	1.2	1.23	1.11	1.22	234800	1.22	up	down	incorrect
ASMB.US	Assembly Biosciences Inc	20220103	2.33	2.45	2.29	2.45	572300	2.45	up	down	incorrect
ASML.US	ASML Holding N.V	20220103	795.74	799.36	784.96	797.49	720600	797.49	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20220103	44.02	45.49	43.96	44.21	2177991	44.21	up	down	incorrect
ASPA.US	ABRI SPAC I INC. Common Stock	20220103	9.84	9.84	9.84	9.84	0	9.84
ASPAU.US	Abri SPAC I Inc Unit	20220103	10.061	10.061	10.061	10.061	0	10.061
ASPAW.US	ABRI SPAC I INC. Warrant	20220103	0.6	0.6	0.6	0.6	2	0.6
ASPC.US	Alpha Capital Acquisition Company	20220103	9.85	9.88	9.85	9.88	8500	9.88	up	up	correct
ASPCU.US	Alpha Capital Acquisition Company	20220103	10.23	10.23	10.203	10.203	2800	10.203	down	down	correct
ASPCW.US	Alpha Capital Acquisition Company	20220103	0.8078	0.839	0.8078	0.839	1290	0.839	up	down	incorrect
ASPS.US	Altisource Portfolio Solutions S.A	20220103	11.3	11.64	10.89	11.59	31400	11.59	up	down	incorrect
ASPU.US	Aspen Group Inc	20220103	2.37	2.45	2.31	2.38	122000	2.38	up	up	correct
ASRT.US	Assertio Holdings Inc	20220103	2.19	2.73	2.18	2.65	3146900	2.65	up	up	correct
ASRV.US	AmeriServ Financial Inc	20220103	3.88	3.8999	3.86	3.87	3594	3.8485	down	down	correct
ASTC.US	Astrotech Corporation	20220103	0.68	0.75	0.68	0.75	709300	0.75	up	up	correct
ASTE.US	Astec Industries Inc	20220103	69.79	71.73	68.75	69.79	86300	69.79
ASTL.US	Algoma Steel Group Inc. Common Shares	20220103	10.77	10.792	10.55	10.55	298900	10.55	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20220103	2.86	2.92	2.77	2.8	114067	2.8	down	up	incorrect
ASTR.US	Astra Space Inc	20220103	6.904	6.95	6.32	6.75	7450000	6.75	down	up	incorrect
ASTS.US	AST SpaceMobile Inc	20220103	8.02	8.405	7.95	8.22	562400	8.22	up	up	correct
ASTSW.US	AST SpaceMobile Inc	20220103	3.17	3.17	3.15	3.17	2899	3.17
ASUR.US	Asure Software Inc	20220103	7.9	7.93	7.7	7.85	32027	7.85	down	down	correct
ASYS.US	Amtech Systems Inc	20220103	10.01	10.03	9.51	9.77	41700	9.77	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20220103	7.7	7.98	7.365	7.66	706300	7.66	down	down	correct
ATAX.US	America First Multifamily Investors L.P	20220103	6.52	6.56	6.44	6.55	64500	6.55	up	up	correct
ATCOL.US	Atlas Corp	20220103	26.7	26.7	26.6	26.7	1300	26.255
ATCX.US	Atlas Technical Consultants Inc	20220103	8.41	9.117	8.39	8.93	141100	8.93	up	up	correct
ATEC.US	Alphatec Holdings Inc	20220103	11.52	11.9	11.4	11.82	737200	11.82	up	up	correct
ATER.US	Aterian Inc	20220103	4.17	4.298	4	4.21	2071100	4.21	up	up	correct
ATEX.US	Anterix Inc	20220103	58.97	59.92	58.125	59.57	44300	59.57	up	up	correct
ATHA.US	Athira Pharma Inc	20220103	13.08	13.51	12.82	13.02	214137	13.02	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20220103	0.72	0.77	0.72	0.77	137900	0.77	up	up	correct
ATHX.US	Athersys Inc	20220103	0.92	1.06	0.92	1.06	1925400	1.06	up	up	correct
ATIF.US	ATIF Holdings Limited	20220103	3.32	3.36	3.03	3.36	15400	3.36	up	down	incorrect
ATLC.US	Atlanticus Holdings Corporation	20220103	71.67	72.56	69.33	69.5	72700	69.5	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20220103	25.472	25.5	25.472	25.5	5900	25.5	up	down	incorrect
ATLCP.US	Atlanticus Holdings Corporation	20220103	25.25	25.3	25.15	25.3	8400	25.3	up	up	correct
ATLO.US	Ames National Corporation	20220103	24.48	24.5	24.2801	24.3	13155	24.0462	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20220103	0.125	0.125	0.125	0.125	0	0.125
ATNF.US	180 Life Sciences Corp	20220103	3.87	3.94	3.72	3.77	482700	3.77	down	down	correct
ATNFW.US	CannBioRx Life Sciences Corp	20220103	0.7998	0.7998	0.7001	0.7449	10566	0.7449	down	down	correct
ATNI.US	ATN International Inc	20220103	39.84	41.23	39.84	40.87	27600	40.87	up	up	correct
ATNX.US	Athenex Inc	20220103	1.39	1.61	1.36	1.59	1181600	1.59	up	down	incorrect
ATOM.US	Atomera Incorporated	20220103	20.435	21.28	20	20.29	183600	20.29	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20220103	1.63	1.78	1.59	1.74	3564400	1.74	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20220103	16.01	16.93	15.68	16.89	829600	16.89	up	up	correct
ATRC.US	AtriCure Inc	20220103	70	71.58	67.37	71.39	326200	71.39	up	down	incorrect
ATRI.US	Atrion Corporation	20220103	690.48	703.96	687.55	703.32	4800	703.32	up	up	correct
ATRO.US	Astronics Corporation	20220103	12.05	12.31	11.92	12.02	232200	12.02	down	down	correct
ATRS.US	Antares Pharma Inc	20220103	3.57	3.62	3.53	3.57	343300	3.57
ATSG.US	Air Transport Services Group Inc	20220103	29.45	29.82	29.22	29.53	201000	29.53	up	up	correct
ATSPT.US	Archimedes Tech SPAC Partners Co	20220103	9.95	9.96	9.9	9.94	312200	9.94	down	down	correct
ATSPU.US	Archimedes Tech SPAC Partners Co	20220103	10.45	10.45	10.2	10.2	13400	10.2	down	down	correct
ATSPW.US	Archimedes Tech SPAC Partners Co	20220103	1.2	1.33	1.2	1.29	17690	1.29	up	up	correct
ATVC.US	Tribe Capital Growth Corp I	20220103	9.81	9.83	9.75	9.82	29700	9.82	up	up	correct
ATVCU.US	Tribe Capital Growth Corp I	20220103	9.95	9.95	9.95	9.95	1100	9.95
ATVCW.US	Tribe Capital Growth Corp I	20220103	0.86	0.8625	0.81	0.8625	16790	0.8625	up	up	correct
ATVI.US	Activision Blizzard Inc	20220103	66.44	67.67	65.8	67.42	13208100	67.42	up	down	incorrect
ATXI.US	Avenue Therapeutics Inc	20220103	0.91	0.98	0.9	0.961	69700	0.961	up	up	correct
ATXS.US	Astria Therapeutics Inc	20220103	5.33	6.08	5.33	6	38300	6	up	up	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20220103	3.77	3.92	3.77	3.85	192200	3.85	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20220103	37.57	38.51	37.57	37.9	207849	37.6365	up	up	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20220103	27.9	28	27.63	27.73	11200	27.2905	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20220103	31.7	32.31	31.7	31.83	3079	31.83	up	up	correct
AUDC.US	AudioCodes Ltd	20220103	35.21	35.66	35.1	35.56	106100	35.56	up	up	correct
AUGX.US	Augmedix Inc. Common Stock	20220103	3.21	3.32	3.15	3.24	17100	3.24	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20220103	14.19	14.563	13.6	14.33	125700	14.33	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20220103	22.87	23.42	22.15	22.48	2116400	22.48	down	down	correct
AUR.US	Aurora Innovation Inc	20220103	11.62	11.73	10.962	11.64	1129600	11.64	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20220103	17.32	18.99	16.925	18.79	33600	18.79	up	up	correct
AURC.US	Aurora Acquisition Corp	20220103	9.88	9.98	9.88	9.97	85700	9.97	up	up	correct
AURCU.US	Aurora Acquisition Corp	20220103	10.02	10.14	10.02	10.14	1100	10.14	up	down	incorrect
AURCW.US	Aurora Acquisition Corp	20220103	0.7999	0.8	0.77	0.8	23269	0.8	up	up	correct
AUROW.US	Aurora Innovation Inc	20220103	3.23	3.5	3.05	3.2	85291	3.2	down	down	correct
AUTL.US	Autolus Therapeutics plc	20220103	5.22	5.59	5.15	5.46	430000	5.46	up	up	correct
AUTO.US	AutoWeb Inc	20220103	3.38	3.5	3.35	3.37	34900	3.37	down	down	correct
AUUD.US	Auddia Inc	20220103	1.83	1.875	1.78	1.8	214800	1.8	down	down	correct
AUUDW.US	Auddia Inc	20220103	0.4131	0.6549	0.4131	0.5557	92673	0.5557	up	up	correct
AUVI.US	Applied UV Inc	20220103	3.06	3.75	2.99	3.38	18372100	3.38	up	up	correct
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20220103	25.45	25.6	25.375	25.5	6800	25.2814	up	up	correct
AVACU.US	Avalon Acquisition Inc Unit	20220103	10.145	10.145	10.13	10.13	5000	10.13	down	up	incorrect
AVAH.US	Aveanna Healthcare Holdings Inc	20220103	7.46	7.53	7.29	7.46	219700	7.46
AVAV.US	AeroVironment Inc	20220103	62.53	63.33	62.26	62.73	148400	62.73	up	up	correct
AVCO.US	Avalon GloboCare Corp	20220103	0.82	0.86	0.815	0.843	120300	0.843	up	down	incorrect
AVCT.US	American Virtual Cloud Technologies Inc	20220103	2.41	2.85	2.23	2.56	30483800	2.56	up	down	incorrect
AVCTW.US	AVCTW	20220103	0.2986	0.35	0.293	0.3071	401105	0.3071	up	down	incorrect
AVDL.US	Avadel Pharmaceuticals plc	20220103	8.1	8.53	8	8.29	363300	8.29	up	down	incorrect
AVDX.US	AvidXchange Holdings Inc. Common Stock	20220103	15.1	16.01	14.655	15.93	871900	15.93	up	down	incorrect
AVEO.US	AVEO Pharmaceuticals Inc	20220103	4.78	5.34	4.72	5.27	549400	5.27	up	up	correct
AVGO.US	Broadcom Inc	20220103	666.32	671.7	661.22	663.32	2259100	663.32	down	down	correct
AVGOP.US	Broadcom Inc	20220103	2075.3899	2075.3899	2075.3899	2075.3899	600	2075.3899
AVGR.US	Avinger Inc	20220103	0.443	0.52	0.443	0.51	1118000	0.51	up	up	correct
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20220103	10.14	10.14	10.14	10.14	0	10.14
AVHIW.US	Achari Ventures Holdings Corp. I Warrant	20220103	0.295	0.3299	0.295	0.3298	70	0.3298	up	up	correct
AVID.US	Avid Technology Inc	20220103	32.65	32.85	31.44	31.63	287600	31.63	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20220103	9.3	9.345	8.8527	9.19	1205792	9.19	down	down	correct
AVNW.US	Aviat Networks Inc	20220103	32.03	33.36	32	33.26	106568	33.26	up	down	incorrect
AVO.US	Mission Produce Inc	20220103	15.77	15.9654	15.53	15.89	144353	15.89	up	up	correct
AVPT.US	Avepoint Inc	20220103	6.3	6.57	6.29	6.44	642100	6.44	up	up	correct
AVPTW.US	AVPTW	20220103	1.12	1.2051	1.12	1.2051	14031	1.2051	up	up	correct
AVRO.US	AVROBIO Inc	20220103	3.88	4.15	3.83	4.04	237500	4.04	up	up	correct
AVT.US	Avnet Inc	20220103	41.42	41.92	41.06	41.1	584500	41.1	down	up	incorrect
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20220103	12.12	12.12	10.59	10.93	44700	10.93	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20220103	1.7	1.86	1.67	1.81	375800	1.81	up	down	incorrect
AVXL.US	Anavex Life Sciences Corp	20220103	17.44	18.19	17.3	17.69	751800	17.69	up	up	correct
AWH.US	Aspira Women's Health Inc	20220103	1.8	1.81	1.71	1.81	465500	1.81	up	up	correct
AWRE.US	Aware Inc	20220103	3.15	3.2635	3.15	3.21	6946	3.21	up	down	incorrect
AXAS.US	Abraxas Petroleum Corporation	20220103	0.78	0.82	0.56	0.82	97500	0.82	up	up	correct
AXDX.US	Accelerate Diagnostics Inc	20220103	5.26	5.31	5.06	5.15	205100	5.15	down	up	incorrect
AXGN.US	AxoGen Inc	20220103	9.49	10.11	9.22	9.98	529300	9.98	up	down	incorrect
AXH.US	UN	20220103	10.4165	10.4165	10.4165	10.4165	0	10.4165
AXLA.US	Axcella Health Inc	20220103	2.18	2.25	2.12	2.23	55700	2.23	up	up	correct
AXNX.US	Axonics Inc	20220103	56.5	58.95	55.32	58.71	395900	58.71	up	up	correct
AXON.US	Axon Enterprise Inc	20220103	156.6	157.5	150.85	152.87	443500	152.87	down	up	incorrect
AXSM.US	Axsome Therapeutics Inc	20220103	37.93	38.42	36.4	37.83	430100	37.83	down	up	incorrect
AXTI.US	AXT Inc	20220103	8.94	9.13	8.86	9.05	145500	9.05	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20220103	36.28	36.525	35.251	35.61	572200	35.61	down	down	correct
AYLA.US	Ayala Pharmaceuticals Inc	20220103	8.99	9.4	8.8	9.105	14300	9.105	up	up	correct
AYRO.US	Ayro Inc	20220103	1.64	1.75	1.6046	1.73	750082	1.73	up	up	correct
AYTU.US	Aytu Biopharma Inc	20220103	1.37	1.55	1.37	1.55	301200	1.55	up	up	correct
AZN.US	AstraZeneca PLC	20220103	58.27	58.37	57.75	58.31	3321176	58.31	up	up	correct
AZPN.US	Aspen Technology Inc	20220103	151.7	153.45	150.68	152.33	233000	152.33	up	up	correct
AZYO.US	Aziyo Biologics Inc	20220103	6.07	6.25	6	6.25	3400	6.25	up	down	incorrect
BAC.US	PQ	20220103	25.35	25.3799	25.13	25.1808	328278	24.8266	down	up	incorrect
BAND.US	Bandwidth Inc	20220103	71.37	73.5	69.29	73.42	498473	73.42	up	up	correct
BANF.US	BancFirst Corporation	20220103	71.04	72.15	71.04	71.85	100000	71.85	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20220103	28.39	28.39	28.39	28.39	0	28.39
BANR.US	Banner Corporation	20220103	61	62.135	60.53	61.29	111892	60.8529	up	up	correct
BANX.US	StoneCastle Financial Corp	20220103	21.8	22.2	21.55	21.65	21500	21.65	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20220103	0.87	0.939	0.865	0.92	63800	0.92	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20220103	25.11	25.54	23.915	24.66	389500	24.66	down	up	incorrect
BATRA.US	The Liberty Braves Group	20220103	28.72	29.095	28.48	28.79	22100	28.79	up	up	correct
BATRK.US	The Liberty Braves Group	20220103	28.07	28.58	27.94	28.23	33000	28.23	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20220103	14.55	15.85	14.55	15.16	8170900	15.16	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20220103	8.18	8.68	8.18	8.61	199400	8.61	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20220103	1.88	2	1.88	2	32100	2	up	up	correct
BBI.US	Brickell Biotech Inc	20220103	0.23	0.25	0.23	0.25	1972000	0.25	up	up	correct
BBIG.US	Vinco Ventures Inc	20220103	2.442	2.63	2.39	2.6	11094100	2.6	up	down	incorrect
BBIO.US	BridgeBio Pharma Inc	20220103	17.146	17.5	15.67	17.16	11649100	17.16	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20220103	3.51	3.69	3.4	3.6	62800	3.6	up	down	incorrect
BBLGW.US	Bone Biologics Corp Warrants	20220103	0.633	0.633	0.61	0.63	14700	0.63	down	down	correct
BBQ.US	BBQ Holdings Inc	20220103	15.91	15.96	15.15	15.9	14600	15.9	down	down	correct
BBSI.US	Barrett Business Services Inc	20220103	69.01	70.1	68.42	69.2	29100	69.2	up	down	incorrect
BCAB.US	BioAtla Inc	20220103	20.49	20.49	18.22	18.78	312400	18.78	down	down	correct
BCAC.US	Brookline Capital Acquisition Corp	20220103	10.02	10.04	10	10.03	62000	10.03	up	up	correct
BCACW.US	Brookline Capital Acquisition Corp	20220103	0.4444	0.47	0.4444	0.4699	19297	0.4699	up	up	correct
BCBP.US	BCB Bancorp Inc	20220103	15.45	15.61	15.22	15.34	19673	15.195	down	up	incorrect
BCDA.US	BioCardia Inc	20220103	1.92	2.02	1.92	1.99	128500	1.99	up	down	incorrect
BCEL.US	Atreca Inc	20220103	3.05	3.14	2.93	2.93	379900	2.93	down	up	incorrect
BCLI.US	Brainstorm Cell Therapeutics Inc	20220103	4	4.2144	3.88	4.19	187394	4.19	up	up	correct
BCML.US	BayCom Corp	20220103	18.89	18.98	18.79	18.79	1700	18.79	down	down	correct
BCOR.US	Blucora Inc	20220103	17.4	17.77	17.4	17.68	373500	17.68	up	down	incorrect
BCOV.US	Brightcove Inc	20220103	10.25	10.42	10.13	10.39	154000	10.39	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20220103	10.944	10.944	10.921	10.94	1200	10.94	down	down	correct
BCPC.US	Balchem Corporation	20220103	168.2	168.5	166.07	167.02	78500	167.02	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20220103	13.91	14.11	13.55	14.07	2792300	14.07	up	up	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20220103	10.15	10.21	10.06	10.21	251898	10.21	up	down	incorrect
BCTX.US	BriaCell Therapeutics Corp	20220103	8.43	8.89	8.12	8.71	520197	8.71	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20220103	4.6	4.6	4.6	4.6	277	4.6
BCYC.US	Bicycle Therapeutics plc	20220103	60.8	60.8	57.785	59.5	182500	59.5	down	down	correct
BDREX.US	BDREX	20220103	1.32	1.32	1.32	1.32	0	1.32
BDRWX.US	BDRWX	20220103	1.3	1.3	1.3	1.3	0	1.3
BDSI.US	BioDelivery Sciences International Inc	20220103	3.1	3.23	3.04	3.19	978600	3.19	up	up	correct
BDSX.US	Biodesix Inc	20220103	5.23	5.85	5.15	5.81	274300	5.81	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20220103	5.34	5.64	5.315	5.61	160108	5.61	up	up	correct
BEAM.US	Beam Therapeutics Inc	20220103	79.75	82.54	76.5	82.16	526000	82.16	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20220103	3.21	3.729	3.1	3.67	1036800	3.67	up	down	incorrect
BEATW.US	Heartbeam Inc. Warrant	20220103	0.75	0.89	0.75	0.85	23117	0.85	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20220103	57.49	57.83	56.33	57.01	359900	57.01	down	down	correct
BEEM.US	Beam Global	20220103	19.1	20.78	18.54	20.17	406200	20.17	up	down	incorrect
BEEMW.US	Beam Global	20220103	13.735	14.23	13.735	14.23	694	14.23	up	up	correct
BELFA.US	Bel Fuse Inc	20220103	15	15.27	15	15.25	500	15.1915	up	down	incorrect
BELFB.US	Bel Fuse Inc	20220103	13.03	13.2599	12.9	12.94	67368	12.875	down	up	incorrect
BENE.US	Benessere Capital Acquisition Corp	20220103	10.14	10.18	10.14	10.16	231800	10.16	up	up	correct
BENER.US	Benessere Capital Acquisition Corp	20220103	0.372	0.42	0.372	0.42	1600	0.42	up	up	correct
BENEU.US	Benessere Capital Acquisition Corp	20220103	11.01	11.01	11.01	11.01	0	11.01
BENEW.US	Benessere Capital Acquisition Corp	20220103	0.7205	0.8098	0.7205	0.8098	31839	0.8098	up	up	correct
BFC.US	Bank First Corporation	20220103	72	72.66	71.47	71.73	8000	71.73	down	down	correct
BFI.US	BurgerFi International Inc	20220103	5.76	6.27	5.76	6.26	287500	6.26	up	up	correct
BFIIW.US	BurgerFi International LLC	20220103	0.73	0.8001	0.68	0.78	124185	0.78	up	up	correct
BFIN.US	BankFinancial Corporation	20220103	10.74	11	10.71	10.71	34032	10.6109	down	up	incorrect
BFRA.US	Biofrontera AG	20220103	2.9	3.29	2.9	3.24	38000	3.24	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20220103	7.28	7.38	6.36	6.92	5861100	6.92	down	down	correct
BFRIW.US	Biofrontera Inc. Warrants	20220103	3.12	3.46	2.71	3.0505	214593	3.0505	down	up	incorrect
BFST.US	Business First Bancshares Inc	20220103	28.44	28.93	28.2	28.53	15957	28.4026	up	up	correct
BGCP.US	BGC Partners Inc	20220103	4.64	4.72	4.52	4.55	1659700	4.55	down	down	correct
BGFDX.US	BGFDX	20220103	24.04	24.04	24.04	24.04	0	24.04
BGFLX.US	BGFLX	20220103	24.01	24.01	24.01	24.01	0	24.01
BGFTX.US	BGFTX	20220103	23.97	23.97	23.97	23.97	0	23.97
BGFV.US	Big 5 Sporting Goods Corporation	20220103	19.42	20.69	19.34	20.1	1193000	20.1	up	down	incorrect
BGFVX.US	BGFVX	20220103	25.03	25.03	25.03	25.03	0	25.03
BGNE.US	BeiGene Ltd	20220103	267	275.72	260.43	269.56	169000	269.56	up	up	correct
BGRY.US	Berkshire Grey Inc	20220103	5.48	5.835	5.48	5.57	1214700	5.57	up	up	correct
BGRYW.US	Berkshire Grey Inc	20220103	0.9449	0.945	0.87	0.8972	53305	0.8972	down	down	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20220103	9.88	9.88	9.88	9.88	1900	9.88
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20220103	0.43	0.45	0.426	0.445	346900	0.445	up	up	correct
BHF.US	Brighthouse Financial Inc	20220103	52.2	53.69	52	53.25	541000	53.25	up	down	incorrect
BHFAL.US	Brighthouse Financial Inc	20220103	26.97	26.97	26.75	26.83	11700	26.83	down	up	incorrect
BHFAM.US	Brighthouse Financial Inc	20220103	25.23	25.372	25.15	25.27	23900	25.27	up	down	incorrect
BHFAN.US	Brighthouse Financial Inc	20220103	26.25	26.3	26.07	26.3	47600	26.3	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20220103	27.65	27.65	27.4	27.47	16500	27.47	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20220103	26.79	26.79	26.51	26.53	36300	26.53	down	up	incorrect
BHSE.US	Bull Horn Holdings Corp	20220103	10.01	10.02	9.99	10	7900	10	down	down	correct
BHSEU.US	Bull Horn Holdings Corp	20220103	10.24	10.24	10.24	10.24	0	10.24
BHTG.US	BioHiTech Global Inc	20220103	0.7378	0.779	0.7207	0.7563	105917	0.7563	up	up	correct
BIDU.US	Baidu Inc	20220103	148.91	149.96	144.95	149.1	2329000	149.1	up	up	correct
BIGC.US	BigCommerce Holdings Inc	20220103	35.8	37.75	34.91	37.35	1246700	37.35	up	up	correct
BIIB.US	Biogen Inc	20220103	240.15	247.51	238.07	244.14	1642200	244.14	up	up	correct
BILI.US	Bilibili Inc	20220103	46.01	46.35	43.69	44.39	4914300	44.39	down	down	correct
BIMI.US	BIMI International Medical Inc	20220103	2.7	2.7	2.55	2.65	154260	2.65	down	down	correct
BIOC.US	Biocept Inc	20220103	3.7	3.99	3.6	3.97	350000	3.97	up	up	correct
BIOL.US	BIOLASE Inc	20220103	0.42	0.43	0.39	0.42	2714100	0.42
BIOTU.US	Biotech Acquisition Company	20220103	10.121	10.121	10.121	10.121	0	10.121
BIOTW.US	Biotech Acquisition Company	20220103	0.6398	0.6398	0.57	0.6397	3370	0.6397	down	up	incorrect
BIOX.US	Bioceres Crop Solutions Corp	20220103	14.06	14.25	13.99	14.21	19300	14.21	up	down	incorrect
BIRD.US	Allbirds Inc. Class A Common Stock	20220103	15.5	16.35	14.25	16.22	984500	16.22	up	down	incorrect
BITF.US	Bitfarms Ltd. Common Stock	20220103	5.13	5.26	5	5.05	3986200	5.05	down	down	correct
BIVI.US	BioVie Inc	20220103	4.69	5.05	4.6	5.04	36400	5.04	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20220103	2.65	2.95	2.605	2.915	1347700	2.915	up	up	correct
BJRI.US	BJ's Restaurants Inc	20220103	34.61	36.11	34.61	35.02	312100	35.02	up	down	incorrect
BKCC.US	BlackRock Capital Investment Corporation	20220103	4	4.05	3.99	4.02	212700	4.02	up	up	correct
BKEP.US	Blueknight Energy Partners L.P	20220103	3.3	3.36	3.27	3.29	27578	3.2522	down	down	correct
BKEPP.US	Blueknight Energy Partners L.P	20220103	8.33	8.38	8.22	8.35	12616	8.1758	up	down	incorrect
BKNG.US	Booking Holdings Inc	20220103	2423	2466	2396.6101	2461.4199	389000	2461.4199	up	up	correct
BKR.US	Baker Hughes Company	20220103	24.1	25.065	24.1	25.04	4790654	24.869	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20220103	21.04	21.04	20	20.3	3100	20.3	down	up	incorrect
BKYI.US	BIO	20220103	2.24	2.24	2.1526	2.21	19640	2.21	down	up	incorrect
BL.US	BlackLine Inc	20220103	103.7	104.64	101.1	103.04	565800	103.04	down	down	correct
BLBD.US	Blue Bird Corporation	20220103	15.24	15.97	15.24	15.8	108900	15.8	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20220103	3.55	3.75	3.11	3.58	1071900	3.58	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20220103	1.49	1.67	1.46	1.66	95500	1.66	up	up	correct
BLCT.US	BlueCity Holdings Limited	20220103	1.89	2.02	1.72	1.8	20380400	1.8	down	up	incorrect
BLDE.US	Blade Air Mobility Inc	20220103	9.01	9.11	8.63	8.92	684500	8.92	down	up	incorrect
BLDEW.US	Blade Air Mobility Inc	20220103	2.29	2.32	2.16	2.24	9533	2.24	down	down	correct
BLDP.US	Ballard Power Systems Inc	20220103	12.75	12.96	12.41	12.63	2641099	12.63	down	down	correct
BLEUU.US	bleuacacia ltd Unit	20220103	10.04	10.09	10.02	10.03	46000	10.03	down	up	incorrect
BLFS.US	BioLife Solutions Inc	20220103	37.48	38.01	35.8	37.29	360700	37.29	down	down	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20220103	14.59	14.885	14.53	14.79	84100	14.79	up	down	incorrect
BLI.US	Berkeley Lights Inc	20220103	18.39	19.34	18.05	19.26	792300	19.26	up	up	correct
BLIN.US	Bridgeline Digital Inc	20220103	2.28	2.38	2.23	2.37	124400	2.37	up	down	incorrect
BLKB.US	Blackbaud Inc	20220103	79.23	80.5	78.71	79.39	138000	79.39	up	up	correct
BLMN.US	Bloomin' Brands Inc	20220103	21.22	21.78	21.22	21.58	1373200	21.58	up	up	correct
BLNGU.US	Belong Acquisition Corp. Units	20220103	9.97	9.97	9.97	9.97	0	9.97
BLNGW.US	Belong Acquisition Corp. Warrant	20220103	0.5299	0.5299	0.5299	0.5299	142	0.5299
BLNK.US	Blink Charging Co	20220103	27.45	27.79	26.45	26.87	2602100	26.87	down	down	correct
BLNKW.US	BLNKW	20220103	23.24	23.24	22.525	22.75	2419	22.75	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20220103	3.07	3.25	2.85	3.21	259200	3.21	up	up	correct
BLRX.US	BioLineRx Ltd	20220103	2.09	2.12	2.02	2.08	322200	2.08	down	down	correct
BLSA.US	BCLS Acquisition Corp	20220103	9.78	9.89	9.78	9.79	13500	9.79	up	down	incorrect
BLTS.US	Bright Lights Acquisition Corp	20220103	9.86	9.92	9.86	9.88	66900	9.88	up	up	correct
BLTSU.US	Bright Lights Acquisition Corp	20220103	10.25	10.3	10.25	10.29	4900	10.29	up	down	incorrect
BLTSW.US	Bright Lights Acquisition Corp	20220103	0.8499	0.85	0.8	0.8	19188	0.8	down	down	correct
BLU.US	BELLUS Health Inc	20220103	8.05	8.21	7.89	7.99	835200	7.99	down	up	incorrect
BLUCX.US	Bluestone Community Development Fund	20220103	9.94	9.94	9.94	9.94	0	9.94
BLUE.US	bluebird bio Inc	20220103	10.09	10.68	10.09	10.6	1247700	10.6	up	down	incorrect
BLZE.US	Backblaze Inc. Class A Common Stock	20220103	17.05	18.16	16.89	17.88	70500	17.88	up	up	correct
BMAC.US	UN	20220103	10.15	10.155	10.12	10.14	32798	10.14	down	down	correct
BMAQR.US	Blockchain Moon Acquisition Corp. Rights	20220103	0.3596	0.3596	0.3596	0.3596	2523	0.3596
BMAQU.US	Blockchain Moon Acquisition Corp. Units	20220103	10.525	10.525	10.525	10.525	0	10.525
BMAQW.US	Blockchain Moon Acquisition Corp. Warrants	20220103	0.4	0.4	0.3851	0.39	67226	0.39	down	down	correct
BMBL.US	Bumble Inc	20220103	34.17	35.764	33.35	35.13	967900	35.13	up	up	correct
BMEA.US	Biomea Fusion Inc	20220103	7.39	8.74	7.39	8.48	241800	8.48	up	up	correct
BMRA.US	Biomerica Inc	20220103	3.98	4.2	3.8	4.16	51200	4.16	up	down	incorrect
BMRC.US	Bank of Marin Bancorp	20220103	37.52	37.75	36.79	37.35	44998	37.1073	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20220103	88.1	89.43	87.1	89.36	715700	89.36	up	up	correct
BNFT.US	Benefitfocus Inc	20220103	10.65	11.03	10.63	11.02	325200	11.02	up	up	correct
BNGO.US	Bionano Genomics Inc	20220103	3.05	3.27	2.98	3.23	8871800	3.23	up	up	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20220103	1.085	1.25	1.085	1.19	22211	1.19	up	down	incorrect
BNIX.US	Bannix Acquisition Corp. Common Stock	20220103	9.81	9.81	9.81	9.81	342600	9.81
BNNR.US	Banner Acquisition Corp. Class A Common Stock	20220103	9.76	9.76	9.76	9.76	1500	9.76
BNNRU.US	Banner Acquisition Corp Unit	20220103	9.986	9.986	9.986	9.986	400	9.986
BNR.US	Burning Rock Biotech Limited	20220103	9.55	10.255	9.16	10.23	198800	10.23	up	down	incorrect
BNSO.US	Bonso Electronics International Inc	20220103	4.34	4.42	4.22	4.34	1100	4.34
BNTC.US	Benitec Biopharma Inc	20220103	2.66	2.869	2.66	2.74	23000	2.74	up	up	correct
BNTX.US	BioNTech SE	20220103	253.87	256.14	231.5	231.85	3776400	231.85	down	up	incorrect
BOKF.US	BOK Financial Corporation	20220103	106.3	107.74	105.34	106.17	219927	105.6294	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20220103	4.87	4.99	4.56	4.82	272925	4.82	down	down	correct
BOMN.US	Boston Omaha Corporation	20220103	28.93	29.765	28.6	28.96	105800	28.96	up	down	incorrect
BON.US	Bon Natural Life Limited Ordinary Shares	20220103	4.46	4.75	4.1501	4.45	31880	4.45	down	down	correct
BOOM.US	DMC Global Inc	20220103	39.97	43.05	39.97	42.9	122800	42.9	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20220103	2.92	2.92	2.8	2.81	2500	2.81	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20220103	15	16.82	15	15.53	3000	15.53	up	up	correct
BOXL.US	Boxlight Corporation	20220103	1.35	1.43	1.35	1.41	773100	1.41	up	down	incorrect
BPMC.US	Blueprint Medicines Corporation	20220103	107.72	110.23	105.35	110.08	251100	110.08	up	up	correct
BPOP.US	Popular Inc	20220103	82.98	84.05	82.37	82.73	303200	82.73	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20220103	26.07	26.07	25.94	26.03	5900	26.03	down	up	incorrect
BPRN.US	The Bank of Princeton	20220103	29.33	30.04	29.28	30.04	6821	29.7994	up	down	incorrect
BPTH.US	Bio	20220103	3.85	4.19	3.85	4.15	78258	4.15	up	up	correct
BPTS.US	Biophytis SA	20220103	5.34	5.34	5.34	5.34	0	5.34
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20220103	26.07	26.07	25.52	25.71	30500	25.71	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20220103	23.62	23.758	23.53	23.61	11800	23.61	down	up	incorrect
BPYPO.US	Brookfield Property Partners L.P	20220103	25.66	25.66	25.32	25.64	6500	25.64	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20220103	25.55	25.55	25.14	25.45	26500	25.45	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20220103	5.3	5.45	5.09	5.247	10900	5.247	down	up	incorrect
BRCN.US	Burcon NutraScience Corporation	20220103	1.22	1.25	1.16	1.18	16600	1.18	down	down	correct
BREZ.US	Breeze Holdings Acquisition Corp	20220103	10.22	10.22	10.19	10.21	6700	10.21	down	down	correct
BREZR.US	Breeze Holdings Acquisition Corp	20220103	0.2394	0.25	0.2138	0.25	21786	0.25	up	up	correct
BREZW.US	Breeze Holdings Acquisition Corp	20220103	0.435	0.4523	0.435	0.4523	4892	0.4523	up	down	incorrect
BRID.US	Bridgford Foods Corporation	20220103	11.94	12.11	11.94	12.09	485	12.09	up	up	correct
BRIV.US	B. Riley Principal 250 Merger Corp. Class A common stock	20220103	9.74	9.74	9.74	9.74	0	9.74
BRIVU.US	B. Riley Principal 250 Merger Corp	20220103	9.89	9.89	9.89	9.89	0	9.89
BRIVW.US	B. Riley Principal 250 Merger Corp. Warrant	20220103	0.8798	0.8799	0.8798	0.8799	1226	0.8799	up	down	incorrect
BRKL.US	Brookline Bancorp Inc	20220103	16.2	16.65	16.2	16.52	325643	16.4003	up	down	incorrect
BRKR.US	Bruker Corporation	20220103	83.69	83.69	80.25	80.99	743600	80.99	down	up	incorrect
BRKS.US	Brooks Automation Inc	20220103	103.99	104.64	101.35	103.81	1099874	103.81	down	down	correct
BRLIR.US	Brilliant Acquisition Corporation	20220103	0.1622	0.195	0.1622	0.195	5445	0.195	up	up	correct
BRLIU.US	Brilliant Acquisition Corporation	20220103	10.97	10.97	10.97	10.97	0	10.97
BRLIW.US	Brilliant Acquisition Corporation	20220103	0.22	0.22	0.18	0.1898	12281	0.1898	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20220103	18.32	18.75	17.74	18.23	198600	18.23	down	up	incorrect
BROG.US	Brooge Energy Limited	20220103	9.932	9.932	9.01	9.3299	12047	9.3299	down	down	correct
BRP.US	BRP Group Inc	20220103	36.16	36.21	35.09	35.4	138800	35.4	down	down	correct
BRPM.US	B. Riley Principal 150 Merger Corp	20220103	10.14	10.19	10.124	10.17	259100	10.17	up	down	incorrect
BRPMU.US	B. Riley Principal 150 Merger Corp	20220103	10.61	10.61	10.61	10.61	0	10.61
BRPMW.US	B. Riley Principal 150 Merger Corp	20220103	1.55	1.67	1.44	1.65	208849	1.65	up	up	correct
BRQS.US	Borqs Technologies Inc	20220103	0.38	0.409	0.372	0.397	2059700	0.397	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20220103	4.23	4.46	4.17	4.21	94000	4.21	down	down	correct
BRY.US	Berry Corporation	20220103	8.42	8.68	8.4	8.61	358400	8.61	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20220103	78.27	79.25	69	72.82	565800	72.82	down	down	correct
BSBK.US	Bogota Financial Corp	20220103	10.112	10.112	10.112	10.112	300	10.112
BSET.US	Bassett Furniture Industries Incorporated	20220103	16.96	17.4899	16.86	17.26	33370	17.1233	up	down	incorrect
BSFC.US	Blue Star Foods Corp. Common Stock	20220103	1.65	1.8	1.61	1.71	17200	1.71	up	up	correct
BSGA.US	Blue Safari Group Acquisition Corp. Class A Ordinary Share	20220103	9.97	9.98	9.96	9.97	50100	9.97
BSGAR.US	Blue Safari Group Acquisition Corp. Right	20220103	0.63	0.6648	0.63	0.6648	400	0.6648	up	up	correct
BSGAU.US	Blue Safari Group Acquisition Corp. Unit	20220103	10.354	10.354	10.354	10.354	0	10.354
BSGM.US	BioSig Technologies Inc	20220103	2.25	2.38	2.2	2.36	106000	2.36	up	up	correct
BSKY.US	Big Sky Growth Partners Inc. Class A Common Stock	20220103	9.68	9.72	9.68	9.705	32000	9.705	up	up	correct
BSKYU.US	Big Sky Growth Partners Inc	20220103	9.85	9.88	9.85	9.88	4400	9.88	up	up	correct
BSKYW.US	Big Sky Growth Partners Inc. Warrant	20220103	0.7301	0.75	0.73	0.73	8939	0.73	down	down	correct
BSQR.US	BSQUARE Corporation	20220103	1.69	1.78	1.69	1.74	135400	1.74	up	down	incorrect
BSRR.US	Sierra Bancorp	20220103	27.26	27.76	27.02	27.22	21985	27.22	down	down	correct
BSVN.US	Bank7 Corp	20220103	23.39	23.6	23.1	23.47	22700	23.47	up	down	incorrect
BSY.US	Bentley Systems Incorporated	20220103	48.35	48.91	46.91	48.55	982800	48.55	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20220103	20.49	22.94	20.31	22.83	265544	22.83	up	up	correct
BTAQ.US	Burgundy Technology Acquisition Corporation	20220103	10	10.02	10	10	19000	10
BTAQU.US	Burgundy Technology Acquisition Corporation	20220103	10.27	10.27	10.27	10.27	300	10.27
BTAQW.US	Burgundy Technology Acquisition Corporation	20220103	0.573	0.59	0.5702	0.571	24731	0.571	down	up	incorrect
BTB.US	Bit Brother Limited	20220103	0.584	0.61	0.57	0.595	1000300	0.595	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20220103	3.01	3.1	3.01	3.1	13600	3.1	up	down	incorrect
BTBDW.US	BT Brands Inc. Warrant	20220103	0.7307	0.7307	0.7307	0.7307	35	0.7307
BTBT.US	Bit Digital Inc	20220103	6.08	6.24	5.94	6.08	1399900	6.08
BTCS.US	BTCS Inc. Common Stock	20220103	3.2	3.256	3	3.12	155600	3.12	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20220103	3.96	4.1	3.95	4.03	238500	4.03	up	down	incorrect
BTNB.US	Bridgetown 2 Holdings Limited	20220103	9.86	9.97	9.86	9.93	122800	9.93	up	down	incorrect
BTRS.US	BTRS Holdings Inc	20220103	7.86	8.13	7.6	8.1	555041	8.1	up	down	incorrect
BTTX.US	Mountain Crest Acquisition Corp. II	20220103	4.69	5.04	4.63	4.94	125400	4.94	up	up	correct
BTWN.US	Bridgetown Holdings Limited	20220103	9.82	9.83	9.81	9.82	90384	9.82
BTWNU.US	Bridgetown Holdings Limited	20220103	10.05	10.1	10.022	10.03	2400	10.03	down	down	correct
BTWNW.US	Bridgetown Holdings Limited	20220103	0.9	0.922	0.8803	0.9094	47642	0.9094	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20220103	4.25	4.96	4.2	4.84	763300	4.84	up	up	correct
BUSE.US	First Busey Corporation	20220103	27.47	27.92	27.17	27.63	143425	27.4103	up	up	correct
BVS.US	Bioventus Inc	20220103	14.51	15.03	14.38	14.75	153800	14.75	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20220103	2.262	2.4	2.21	2.34	1050300	2.34	up	up	correct
BWAC.US	Better World Acquisition Corp	20220103	10.16	10.17	10.16	10.17	15000	10.17	up	up	correct
BWACU.US	Better World Acquisition Corp	20220103	10.66	10.66	10.66	10.66	0	10.66
BWACW.US	Better World Acquisition Corp	20220103	0.4999	0.51	0.47	0.4975	32927	0.4975	down	down	correct
BWAY.US	BrainsWay Ltd	20220103	7.59	7.79	7.59	7.72	10146	7.72	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20220103	17.36	18.065	17.21	17.5	38700	17.5	up	up	correct
BWCAU.US	Blue Whale Acquisition Corp I	20220103	9.91	9.91	9.91	9.91	0	9.91
BWEN.US	Broadwind Inc	20220103	1.91	2.06	1.9	2.02	214300	2.02	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20220103	32.82	32.89	32.05	32.36	13290	32.1736	down	up	incorrect
BWMN.US	Bowman Consulting Group Ltd	20220103	21.34	21.48	21	21.44	23000	21.44	up	down	incorrect
BWMX.US	Betterware de Mexico S.A.B. de C.V	20220103	21.01	21.74	20.96	20.98	46000	20.98	down	down	correct
BXRX.US	Baudax Bio Inc	20220103	0.2288	0.23	0.218	0.23	3718627	0.23	up	up	correct
BYFC.US	Broadway Financial Corporation	20220103	2.35	2.4	2.28	2.35	103600	2.35
BYND.US	Beyond Meat Inc	20220103	65.68	66.58	63.74	64.87	2740333	64.87	down	down	correct
BYRN.US	Byrna Technologies Inc	20220103	13.32	13.75	13.13	13.59	102100	13.59	up	up	correct
BYSI.US	BeyondSpring Inc	20220103	4.61	5.175	4.61	5.01	1380500	5.01	up	down	incorrect
BYTS.US	BYTE Acquisition Corp	20220103	9.74	9.81	9.73	9.73	355500	9.73	down	down	correct
BYTSU.US	BYTE Acquisition Corp	20220103	10.05	10.05	10.05	10.05	100	10.05
BZ.US	Kanzhun Ltd ADR	20220103	35.23	35.535	33.56	34.82	1750800	34.82	down	up	incorrect
BZUN.US	Baozun Inc	20220103	13.89	14.13	13.26	13.82	834700	13.82	down	down	correct
CAAS.US	China Automotive Systems Inc	20220103	2.69	2.81	2.69	2.78	11600	2.78	up	up	correct
CABA.US	Cabaletta Bio Inc	20220103	3.83	4	3.7	3.9	224200	3.9	up	up	correct
CAC.US	Camden National Corporation	20220103	48.47	49.46	48.47	49.27	34760	48.8792	up	up	correct
CACC.US	Credit Acceptance Corporation	20220103	693.15	699.08	646.17	648.84	68200	648.84	down	down	correct
CADCX.US	CADCX	20220103	25.65	25.65	25.65	25.65	0	25.65
CADE.US	PA	20220103	26.25	26.45	26.06	26.15	3717	25.801	down	down	correct
CADEX.US	CADEX	20220103	25.75	25.75	25.75	25.75	0	25.75
CADFX.US	CION Ares Diversified Credit Fund W	20220103	26.03	26.03	26.03	26.03	0	26.03
CADL.US	Candel Therapeutics Inc. Common Stock	20220103	7.62	8.1	7.62	8	10700	8	up	up	correct
CADSX.US	CADSX	20220103	25.84	25.84	25.84	25.84	0	25.84
CADUX.US	CADUX	20220103	26.01	26.01	26.01	26.01	0	26.01
CADWX.US	CADWX	20220103	25.85	25.85	25.85	25.85	0	25.85
CAKE.US	The Cheesecake Factory Incorporated	20220103	38.56	39.73	38.56	38.81	1016942	38.81	up	up	correct
CALA.US	Calithera Biosciences Inc	20220103	0.665	0.682	0.66	0.678	551300	0.678	up	down	incorrect
CALB.US	California BanCorp	20220103	20.11	20.95	20.11	20.32	3400	20.32	up	up	correct
CALM.US	Cal	20220103	37.03	37.76	36.32	37.7	707800	37.7	up	up	correct
CALT.US	Calliditas Therapeutics AB (publ)	20220103	25.08	25.55	24.61	25.55	45000	25.55	up	up	correct
CAMP.US	CalAmp Corp	20220103	7.14	7.24	7.03	7.11	636600	7.11	down	up	incorrect
CAMT.US	Camtek Ltd	20220103	46.91	48.49	46.76	48.32	226400	48.32	up	up	correct
CAN.US	Canaan Inc	20220103	5.24	5.36	5.13	5.25	2539100	5.25	up	down	incorrect
CANO.US	WT	20220103	2.56	2.56	2.41	2.51	30413	2.51	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20220103	2.94	3.25	2.94	3.18	165700	3.18	up	up	correct
CAR.US	Avis Budget Group Inc	20220103	209.74	213.4	201.61	202.22	788000	202.22	down	up	incorrect
CARA.US	Cara Therapeutics Inc	20220103	12.3	12.77	12.16	12.65	392500	12.65	up	up	correct
CARE.US	Carter Bankshares Inc	20220103	15.48	15.71	15.16	15.56	58500	15.56	up	up	correct
CARG.US	CarGurus Inc	20220103	33.72	35.09	33.21	35	877700	35	up	up	correct
CARV.US	Carver Bancorp Inc	20220103	8.57	9.4	8.3	9.03	115200	9.03	up	up	correct
CASA.US	Casa Systems Inc	20220103	5.74	5.93	5.71	5.92	196400	5.92	up	up	correct
CASH.US	Meta Financial Group Inc	20220103	60.11	61.32	59.5	60.05	182100	60.05	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20220103	0.79	0.86	0.79	0.85	509400	0.85	up	up	correct
CASS.US	Cass Information Systems Inc	20220103	39.56	40.09	39.23	39.95	50400	39.95	up	up	correct
CASY.US	Casey's General Stores Inc	20220103	197.27	199.16	195.45	197.28	166233	196.9115	up	up	correct
CATC.US	Cambridge Bancorp	20220103	93.19	93.5899	91.05	91.71	13028	91.0594	down	up	incorrect
CATY.US	Cathay General Bancorp	20220103	43.53	44.33	43.09	43.58	270832	43.58	up	up	correct
CBAN.US	Colony Bankcorp Inc	20220103	17.15	17.4	16.83	17.33	13730	17.22	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20220103	1.55	1.69	1.55	1.59	1544861	1.59	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20220103	3.39	3.65	3.39	3.64	438400	3.64	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20220103	0.93	1.02	0.91	1	619800	1	up	up	correct
CBMB.US	CBM Bancorp Inc	20220103	14.1	14.45	14.1	14.45	200	14.45	up	up	correct
CBNK.US	Capital Bancorp Inc	20220103	26.445	26.7029	25.73	25.82	26582	25.7684	down	down	correct
CBOE.US	Cboe Global Markets Inc	20220103	129.89	129.93	126.54	128.46	464621	128.46	down	down	correct
CBRGU.US	Chain Bridge I Units	20220103	10.03	10.07	10.03	10.07	2000	10.07	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20220103	129.22	132.72	129.22	131.62	283776	130.2909	up	up	correct
CBSH.US	Commerce Bancshares Inc	20220103	69.22	70	68.6	69.45	365546	69.45	up	down	incorrect
CBTX.US	CBTX Inc	20220103	29.14	29.82	29.14	29.8	128200	29.8	up	down	incorrect
CCAC.US	WT	20220103	0.6	0.6	0.58	0.6	3642	0.6
CCAI.US	Cascadia Acquisition Corp. Class A Common Stock	20220103	9.73	9.73	9.72	9.72	30731	9.72	down	down	correct
CCAIU.US	Cascadia Acquisition Corp Unit	20220103	10	10	10	10	0	10
CCAIW.US	Cascadia Acquisition Corp. Warrant	20220103	0.5344	0.5344	0.5344	0.5344	102	0.5344
CCAP.US	Crescent Capital BDC Inc	20220103	17.64	18	17.64	17.9	120300	17.9	up	down	incorrect
CCB.US	Coastal Financial Corporation	20220103	51.06	52.719	49.34	49.81	23100	49.81	down	up	incorrect
CCBG.US	Capital City Bank Group Inc	20220103	26.57	27.07	26.57	27.06	26800	27.06	up	up	correct
CCCC.US	C4 Therapeutics Inc	20220103	32.71	33.76	31.68	33.23	286400	33.23	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20220103	31.48	31.84	31.39	31.39	42576	31.1728	down	down	correct
CCEL.US	Cryo	20220103	11.84	11.84	11.6	11.6	2100	11.6	down	down	correct
CCEP.US	Coca	20220103	55.91	56.43	55.73	56.33	764800	56.33	up	up	correct
CCLFX.US	CCLFX	20220103	10.6	10.6	10.6	10.6	0	10.6
CCLP.US	CSI Compressco LP	20220103	1.22	1.32	1.22	1.2688	45344	1.2688	up	down	incorrect
CCMP.US	CMC Materials Inc	20220103	192.23	192.76	189.68	191.5	365000	191.5	down	down	correct
CCNC.US	Code Chain New Continent Limited	20220103	1.08	1.08	1.03	1.05	135500	1.05	down	down	correct
CCNE.US	CNB Financial Corporation	20220103	26.54	27.1488	26.54	26.92	25941	26.92	up	up	correct
CCNEP.US	CNB Financial Corporation	20220103	26.87	27.5	26.75	27.5	1800	27.0466	up	down	incorrect
CCOI.US	Cogent Communications Holdings Inc	20220103	73.59	73.99	72.36	72.67	171800	72.67	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20220103	27.8	28.41	27.19	27.8	303500	27.8
CCSI.US	Consensus Cloud Solutions Inc.	20220103	58.16	59.14	57.52	58.93	140100	58.93	up	up	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20220103	10.15	10.55	10.06	10.06	9678	10.06	down	down	correct
CCXI.US	ChemoCentryx Inc	20220103	36.81	37.49	36.16	37.05	890000	37.05	up	up	correct
CD.US	Chindata Group Holdings Limited	20220103	6.61	6.79	6.27	6.35	704447	6.35	down	down	correct
CDAK.US	Codiak BioSciences Inc	20220103	11.18	13.01	10.5	12.95	102400	12.95	up	up	correct
CDAQU.US	Compass Digital Acquisition Corp. Unit	20220103	9.88	9.88	9.88	9.88	0	9.88
CDEV.US	Centennial Resource Development Inc	20220103	6.08	6.46	6.03	6.45	4804200	6.45	up	up	correct
CDK.US	CDK Global Inc	20220103	41.91	42.89	41.55	42.77	688200	42.77	up	up	correct
CDLX.US	Cardlytics Inc	20220103	66.63	70.33	63.73	68.61	715800	68.61	up	up	correct
CDMO.US	Avid Bioservices Inc	20220103	29.07	29.09	26.96	27.73	768900	27.73	down	up	incorrect
CDNA.US	CareDx Inc	20220103	45.65	47.07	44.08	46.6	430600	46.6	up	up	correct
CDNS.US	Cadence Design Systems Inc	20220103	185.68	188.57	181.88	183.16	1104200	183.16	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20220103	1.26	1.41	1.25	1.39	433100	1.39	up	up	correct
CDW.US	CDW Corporation	20220103	205.34	206.99	203.38	205.01	850047	205.01	down	down	correct
CDXC.US	ChromaDex Corporation	20220103	3.78	3.93	3.75	3.92	334200	3.92	up	up	correct
CDXS.US	Codexis Inc	20220103	31.65	32.28	31	31.93	563900	31.93	up	down	incorrect
CDZI.US	Cadiz Inc	20220103	3.8	4.27	3.8	4.22	357800	4.22	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20220103	16.7	16.7	16.65	16.7	1800	16.1658
CECE.US	CECO Environmental Corp	20220103	6.22	6.39	6.22	6.29	56400	6.29	up	up	correct
CEDAX.US	CEDAX	20220103	22.34	22.34	22.34	22.34	0	22.34
CEDIX.US	Destra International & Event	20220103	22.34	22.34	22.34	22.34	0	22.34
CEDLX.US	CEDLX	20220103	22.31	22.31	22.31	22.31	0	22.31
CEDTX.US	CEDTX	20220103	22.27	22.27	22.27	22.27	0	22.27
CELC.US	Celcuity Inc	20220103	13.15	13.5	13.06	13.33	19600	13.33	up	up	correct
CELH.US	Celsius Holdings Inc	20220103	74.6	76.18	72.02	75.09	552100	75.09	up	down	incorrect
CELU.US	Celularity Inc	20220103	5.12	5.25	4.93	5.07	95600	5.07	down	down	correct
CELUW.US	Celularity Inc	20220103	0.8031	0.82	0.6673	0.82	27579	0.82	up	up	correct
CEMI.US	Chembio Diagnostics Inc	20220103	1.15	1.25	1.13	1.23	1244100	1.23	up	up	correct
CENQ.US	CENAQ Energy Corp. Class A Ordinary Shares	20220103	9.92	9.92	9.92	9.92	0	9.92
CENQU.US	CENAQ Energy Corp Unit	20220103	10.18	10.18	10.18	10.18	0	10.18
CENT.US	Central Garden & Pet Company	20220103	52.65	53.24	52.3	52.79	22300	52.79	up	up	correct
CENTA.US	Central Garden & Pet Company	20220103	47.85	48.32	47.46	48.08	121700	48.08	up	down	incorrect
CENX.US	Century Aluminum Company	20220103	16.68	17.38	16.48	16.64	910000	16.64	down	down	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20220103	32.93	34.55	31.78	34.49	294365	34.49	up	up	correct
CERN.US	Cerner Corporation	20220103	92.87	93.17	92.72	92.84	4950600	92.84	down	down	correct
CERS.US	Cerus Corporation	20220103	6.89	7.01	6.74	6.99	1051400	6.99	up	down	incorrect
CERT.US	Certara Inc	20220103	28.76	29.04	27.78	28.73	633300	28.73	down	down	correct
CETX.US	Cemtrex Inc	20220103	0.815	0.905	0.793	0.9	852800	0.9	up	up	correct
CETXP.US	Cemtrex Inc	20220103	1.79	1.79	1.79	1.79	0	1.79
CETXW.US	Cemtrex Inc. Series 1 Warrant	20220103	0.07	0.0895	0.06	0.0634	44773	0.0634	down	down	correct
CEVA.US	CEVA Inc	20220103	43.74	45.73	43.74	45.51	90700	45.51	up	down	incorrect
CFB.US	CrossFirst Bankshares Inc	20220103	15.63	16.07	15.31	15.57	77600	15.57	down	down	correct
CFBK.US	CF Bankshares Inc	20220103	20.905	20.905	20.905	20.905	411	20.8631
CFFE.US	CF Acquisition Corp. VIII	20220103	9.965	9.99	9.95	9.99	50118	9.99	up	down	incorrect
CFFEU.US	CF Acquisition Corp. VIII	20220103	10.16	10.16	10.15	10.16	2400	10.16
CFFEW.US	CF Acquisition Corp. VIII	20220103	0.8992	0.9	0.8503	0.8503	1928	0.8503	down	down	correct
CFFI.US	C&F Financial Corporation	20220103	50.61	51.6	50.61	51.55	10700	51.55	up	down	incorrect
CFFN.US	Capitol Federal Financial Inc	20220103	11.39	11.65	11.39	11.52	427354	11.4305	up	up	correct
CFFVU.US	CF Acquisition Corp. V	20220103	9.7	10	9.7	10	2600	10	up	up	correct
CFFVW.US	CF Acquisition Corp. V	20220103	0.5408	0.55	0.53	0.55	15818	0.55	up	up	correct
CFIV.US	CF Acquisition Corp. IV	20220103	9.75	9.81	9.75	9.8	26500	9.8	up	up	correct
CFIVU.US	CF Acquisition Corp. IV	20220103	9.97	10.06	9.97	10.06	1400	10.06	up	up	correct
CFIVW.US	CF Acquisition Corp. IV	20220103	0.7699	0.7699	0.7699	0.7699	675	0.7699
CFLT.US	Confluent Inc. Class A Common Stock	20220103	76.62	76.62	69.01	69.92	2200200	69.92	down	down	correct
CFMS.US	Conformis Inc	20220103	0.744	0.84	0.74	0.827	731800	0.827	up	up	correct
CFRX.US	ContraFect Corporation	20220103	2.67	2.86	2.61	2.84	104000	2.84	up	up	correct
CFV.US	CF Acquisition Corp. V	20220103	9.81	9.94	9.78	9.94	45900	9.94	up	up	correct
CFVI.US	CF Acquisition Corp. VI	20220103	11.02	11.47	10.77	11.25	2216100	11.25	up	up	correct
CFVIU.US	CF Acquisition Corp. VI	20220103	11.55	12.14	11.49	11.95	5700	11.95	up	up	correct
CFVIW.US	CF Acquisition Corp. VI	20220103	2.52	2.9	2.47	2.68	330451	2.68	up	up	correct
CG.US	The Carlyle Group Inc	20220103	55.04	55.9	54.04	54.21	1062039	53.9229	down	up	incorrect
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20220103	25.42	25.42	25.13	25.15	28300	24.8484	down	down	correct
CGBD.US	TCG BDC Inc	20220103	13.855	13.98	13.75	13.76	205700	13.76	down	down	correct
CGC.US	Canopy Growth Corporation	20220103	8.86	9.64	8.8	9.3	7155500	9.3	up	up	correct
CGEM.US	Cullinan Oncology Inc	20220103	15.7	16.88	15.2801	16.49	181828	16.49	up	up	correct
CGEN.US	Compugen Ltd	20220103	4.34	4.64	4.31	4.64	1121400	4.64	up	down	incorrect
CGNT.US	Cognyte Software Ltd	20220103	15.65	15.93	15.35	15.51	545650	15.51	down	down	correct
CGNX.US	Cognex Corporation	20220103	77.92	78.4	76.57	76.93	413400	76.93	down	down	correct
CGO.US	Calamos Global Total Return Fund	20220103	15.39	15.5	15.31	15.39	40626	15.2823
CGRN.US	Capstone Green Energy Corporation	20220103	3.39	3.64	3.36	3.54	52500	3.54	up	down	incorrect
CGTX.US	COGNITION THERAPEUTICS INC	20220103	6.476	6.476	6.15	6.25	32600	6.25	down	up	incorrect
CHCI.US	Comstock Holding Companies Inc	20220103	4.96	5.02	4.7	4.72	34000	4.72	down	down	correct
CHCO.US	City Holding Company	20220103	82.28	83.54	81.94	82.42	44261	81.8338	up	up	correct
CHDN.US	Churchill Downs Incorporated	20220103	239.68	241.88	232.28	236.64	248100	236.64	down	up	incorrect
CHEF.US	The Chefs' Warehouse Inc	20220103	33.66	34.8	33.36	34.5	230300	34.5	up	down	incorrect
CHEK.US	Check	20220103	0.663	0.69	0.581	0.687	2326100	0.687	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20220103	15.11	15.23	15.06	15.06	163403	14.9604	down	up	incorrect
CHK.US	Chesapeake Energy Corporation	20220103	64.9	66.7	64.73	66.55	849000	66.55	up	down	incorrect
CHKEL.US	Chesapeake Energy Corporation	20220103	33.35	34.29	33.31	34.29	7139	34.29	up	up	correct
CHKEW.US	Chesapeake Energy Corporation	20220103	40.55	41.28	40.55	41.28	500	41.28	up	up	correct
CHKEZ.US	Chesapeake Energy Corporation	20220103	36.6	37.18	36.6	37.18	201592	37.18	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20220103	115.95	116.82	114.22	116.39	615000	116.39	up	up	correct
CHMG.US	Chemung Financial Corporation	20220103	46.3	46.3	45.35	45.45	3700	45.45	down	down	correct
CHNG.US	Change Healthcare Inc	20220103	21.34	21.34	20.77	20.89	2287300	20.89	down	down	correct
CHNGU.US	Change Healthcare Inc	20220103	70.27	70.27	70.27	70.27	0	70.27
CHNR.US	China Natural Resources Inc	20220103	0.59	0.64	0.57	0.62	52400	0.62	up	up	correct
CHPM.US	CHP Merger Corp	20220103	10.12	10.12	10.12	10.12	0	10.12
CHPMU.US	CHP Merger Corp	20220103	10.4	10.4	10.4	10.4	100	10.4
CHPMW.US	CHP Merger Corp	20220103	0.41	0.4899	0.41	0.48	18063	0.48	up	up	correct
CHRS.US	Coherus BioSciences Inc	20220103	16.09	16.44	15.97	16.41	567100	16.41	up	down	incorrect
CHRW.US	C.H. Robinson Worldwide Inc	20220103	109.12	110.5	107.295	107.9	1383178	107.9	down	down	correct
CHSCL.US	CHS Inc	20220103	28.493	28.595	28.21	28.49	51100	28.49	down	up	incorrect
CHSCM.US	CHS Inc	20220103	27.79	27.79	27.56	27.71	10000	27.71	down	down	correct
CHSCN.US	CHS Inc	20220103	27.48	27.726	27.41	27.576	13400	27.576	up	down	incorrect
CHSCO.US	CHS Inc	20220103	28.4	28.4	28.15	28.26	27500	28.26	down	up	incorrect
CHSCP.US	CHS Inc	20220103	30.9	30.9	30.73	30.8	15000	30.8	down	down	correct
CHTR.US	Charter Communications Inc	20220103	642.75	651.8	638.68	647.58	1047300	647.58	up	up	correct
CHUY.US	Chuy's Holdings Inc	20220103	30.5	31.22	30.35	30.69	70200	30.69	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20220103	10.06	10.06	9.9	9.96	160611	9.8871	down	down	correct
CHWA.US	CHW Acquisition Corporation Ordinary Share	20220103	9.78	9.78	9.78	9.78	0	9.78
CHWAU.US	CHW Acquisition Corp Unit	20220103	10.1	10.15	10.1	10.15	5400	10.15	up	up	correct
CHX.US	ChampionX Corporation	20220103	20.53	21.78	20.31	21.68	1036300	21.68	up	down	incorrect
CHY.US	Calamos Convertible and High Income Fund	20220103	16.26	16.26	16.04	16.04	112715	15.9345	down	down	correct
CIDM.US	Cinedigm Corp	20220103	1.17	1.27	1.17	1.25	3006600	1.25	up	up	correct
CIFR.US	Cipher Mining Inc	20220103	4.62	4.715	4.45	4.61	326300	4.61	down	down	correct
CIFRW.US	Cipher Mining Inc	20220103	1.14	1.25	1.14	1.18	9263	1.18	up	up	correct
CIGI.US	Colliers International Group Inc	20220103	146.99	148.83	145.12	147.2	22500	147.2	up	up	correct
CIH.US	China Index Holdings Limited	20220103	0.99	1.01	0.93	1.01	11400	1.01	up	up	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20220103	9.92	9.92	9.92	9.92	3700	9.92
CIIGU.US	CIIG Capital Partners II Inc Unit	20220103	10.37	10.37	10.3	10.35	28300	10.35	down	up	incorrect
CIIGW.US	CIIG Capital Partners II Inc. Warrant	20220103	0.8299	0.8299	0.8	0.8199	1854	0.8199	down	down	correct
CINF.US	Cincinnati Financial Corporation	20220103	114.36	115.82	112.43	113.11	403800	113.11	down	down	correct
CIVB.US	Civista Bancshares Inc	20220103	24.35	24.95	24.35	24.66	42686	24.519	up	up	correct
CIZN.US	Citizens Holding Company	20220103	18.54	18.85	18.54	18.85	2400	18.85	up	down	incorrect
CJJD.US	China Jo	20220103	0.39	0.42	0.37	0.4	603600	0.4	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20220103	3.15	3.25	3.02	3.25	504400	3.25	up	up	correct
CLAQ.US	CleanTech Acquisition Corp. Common stock	20220103	9.95	9.97	9.94	9.95	7700	9.95
CLAQR.US	CleanTech Acquisition Corp. Rights	20220103	0.35	0.35	0.35	0.35	100	0.35
CLAQU.US	CleanTech Acquisition Corp. Units	20220103	10.41	10.41	10.41	10.41	0	10.41
CLAQW.US	CleanTech Acquisition Corp. Warrant	20220103	0.6451	0.6451	0.5601	0.572	2984	0.572	down	up	incorrect
CLAR.US	Clarus Corporation	20220103	27.82	27.96	27.39	27.65	126500	27.65	down	down	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20220103	10.25	10.25	10.25	10.25	0	10.25
CLBK.US	Columbia Financial Inc	20220103	21.06	21.15	20.06	20.91	101300	20.91	down	down	correct
CLBS.US	Caladrius Biosciences Inc	20220103	0.84	0.9	0.84	0.89	424200	0.89	up	up	correct
CLBT.US	Cellebrite DI	20220103	8.3	8.3	7.8	8.12	187800	8.12	down	up	incorrect
CLBTW.US	Cellebrite DI Equity Warrants	20220103	1.75	1.82	1.73	1.78	29544	1.78	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20220103	39.06	39.72	38.17	39.18	317427	39.18	up	down	incorrect
CLEU.US	China Liberal Education Holdings Limited	20220103	1.32	1.396	1.32	1.35	143100	1.35	up	down	incorrect
CLFD.US	Clearfield Inc	20220103	85.48	86.22	76.76	80.35	319600	80.35	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20220103	16.3	16.82	15.94	16.4	20000	16.4	up	down	incorrect
CLIR.US	ClearSign Technologies Corporation	20220103	1.38	1.48	1.37	1.44	40100	1.44	up	up	correct
CLLS.US	Cellectis S.A	20220103	8.47	8.82	8.17	8.77	152100	8.77	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20220103	13.24	15.33	13.24	15.06	294400	15.06	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20220103	6.2	6.57	6.19	6.54	3409000	6.54	up	up	correct
CLNN.US	Clene Inc	20220103	4.02	4.44	3.98	4.42	102100	4.42	up	up	correct
CLNNW.US	Clene Inc	20220103	0.4701	0.5499	0.43	0.4601	4467	0.4601	down	down	correct
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20220103	10.02	10.51	9.99	9.99	23900	9.99	down	down	correct
CLOER.US	Clover Leaf Capital Corp. Rights	20220103	0.43	0.43	0.43	0.43	1208	0.43
CLOEU.US	Clover Leaf Capital Corp. Unit	20220103	10.42	10.43	10.4	10.43	5600	10.43	up	down	incorrect
CLOV.US	Clover Health Investments Corp	20220103	3.78	4.11	3.75	4.05	10688260	4.05	up	up	correct
CLPS.US	CLPS Incorporation	20220103	1.93	2.04	1.93	2	46200	2	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20220103	11.5	11.71	11.03	11.6	128200	11.6	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20220103	0.72	0.72	0.68	0.71	270100	0.71	down	down	correct
CLRM.US	Clarim Acquisition Corp	20220103	9.755	9.77	9.73	9.74	799900	9.74	down	down	correct
CLRMU.US	Clarim Acquisition Corp	20220103	9.93	9.93	9.93	9.93	0	9.93
CLRMW.US	Clarim Acquisition Corp	20220103	0.63	0.644	0.6199	0.62	5337	0.62	down	up	incorrect
CLRO.US	ClearOne Inc	20220103	1.29	1.31	1.27	1.3	81400	1.3	up	up	correct
CLSD.US	Clearside Biomedical Inc	20220103	2.79	2.95	2.75	2.88	272700	2.88	up	up	correct
CLSK.US	CleanSpark Inc	20220103	9.73	9.91	9.43	9.59	1826300	9.59	down	up	incorrect
CLSN.US	Celsion Corporation	20220103	0.56	0.61	0.54	0.6	779300	0.6	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20220103	13.74	13.89	13.67	13.72	9100	13.72	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20220103	3.19	3.37	3.1	3.25	269000	3.25	up	down	incorrect
CLVRW.US	Clever Leaves Holdings Inc	20220103	0.4351	0.5	0.435	0.4599	39799	0.4599	up	up	correct
CLVS.US	Clovis Oncology Inc	20220103	2.75	3.14	2.75	3.14	4321400	3.14	up	down	incorrect
CLWT.US	Euro Tech Holdings Company Limited	20220103	3.14	3.34	3.1	3.29	29200	3.29	up	up	correct
CLXT.US	Calyxt Inc	20220103	2.17	2.3	2.13	2.29	118900	2.29	up	up	correct
CMAX.US	CareMax Inc	20220103	7.7	8.31	7.52	8.26	433200	8.26	up	up	correct
CMAXW.US	CareMax Inc	20220103	1.62	1.78	1.6	1.78	3300	1.78	up	down	incorrect
CMBM.US	Cambium Networks Corporation	20220103	25.7	26.7	25.43	26.28	81200	26.28	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20220103	46.26	47.4	46.01	46.27	57562	46.2092	up	up	correct
CMCSA.US	Comcast Corporation	20220103	49.98	50.95	49.71	50.74	20706000	50.49	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20220103	7.36	7.38	7.28	7.3	7900	7.3	down	down	correct
CMCTP.US	CIM Commercial Trust Corporation	20220103	28.35	28.35	28.35	28.35	0	28.35
CME.US	CME Group Inc	20220103	229.13	229.5	223.9	225.46	1317500	225.46	down	up	incorrect
CMLS.US	Cumulus Media Inc	20220103	11.34	11.62	10.8468	10.94	28820	10.94	down	up	incorrect
CMMB.US	Chemomab Therapeutics Ltd	20220103	6.87	7.34	6.8	7.2	93800	7.2	up	up	correct
CMPI.US	Checkmate Pharmaceuticals Inc	20220103	2.87	2.92	2.84	2.91	28000	2.91	up	up	correct
CMPR.US	Cimpress plc	20220103	72	73.6	71.46	73.17	87000	73.17	up	up	correct
CMPS.US	COMPASS Pathways plc	20220103	22.3	23.22	21.8	23.04	209197	23.04	up	down	incorrect
CMPX.US	Compass Therapeutics Inc. Common Stock	20220103	3.27	3.5	3.25	3.5	93500	3.5	up	up	correct
CMRX.US	Chimerix Inc	20220103	6.44	6.86	6.43	6.8	601200	6.8	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20220103	23.88	24.33	23.756	23.96	220378	23.8561	up	down	incorrect
CNCE.US	Concert Pharmaceuticals Inc	20220103	3.14	3.4	3.1	3.38	55100	3.38	up	up	correct
CNDT.US	Conduent Incorporated	20220103	5.34	5.62	5.34	5.6	919800	5.6	up	down	incorrect
CNET.US	ZW Data Action Technologies Inc	20220103	1.01	1.07	1	1.06	87200	1.06	up	up	correct
CNEY.US	CN Energy Group. Inc	20220103	2.88	3.01	2.864	2.93	37500	2.93	up	up	correct
CNFR.US	Conifer Holdings Inc	20220103	2.37	2.392	2.36	2.37	5100	2.37
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20220103	24.85	24.85	24.85	24.85	1500	24.85
CNNB.US	Cincinnati Bancorp Inc	20220103	14.62	14.62	14.62	14.62	400	14.62
CNOB.US	ConnectOne Bancorp Inc	20220103	32.86	33.66	32.37	33.03	100574	32.8983	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20220103	26.4	26.4	26.34	26.34	2200	25.9866	down	down	correct
CNRLX.US	CNRLX	20220103	12.28	12.28	12.28	12.28	0	12.28
CNROX.US	CNROX	20220103	9.8	9.8	9.8	9.8	0	9.8
CNSL.US	Consolidated Communications Holdings Inc	20220103	7.52	7.94	7.48	7.85	218300	7.85	up	up	correct
CNSP.US	CNS Pharmaceuticals Inc	20220103	0.76	0.814	0.75	0.772	247400	0.772	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20220103	11.18	11.81	10.86	11.59	47415	11.59	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20220103	5.15	5.92	5.03	5.92	504273	5.92	up	up	correct
CNTG.US	Centogene N.V	20220103	5.14	5.54	5.14	5.44	9500	5.44	up	up	correct
CNTQ.US	Chardan NexTech Acquisition 2 Corp. Class A Common Stock	20220103	9.97	9.97	9.97	9.97	0	9.97
CNTQU.US	Chardan NexTech Acquisition 2 Corp. Unit	20220103	10.3	10.3	10.3	10.3	0	10.3
CNTQW.US	Chardan NexTech Acquisition 2 Corp. Warrant	20220103	0.61	0.61	0.58	0.58	22378	0.58	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20220103	2.68	2.83	2.61	2.82	1225900	2.82	up	up	correct
CNTY.US	Century Casinos Inc	20220103	12.34	12.96	12.29	12.38	72200	12.38	up	up	correct
CNXC.US	Concentrix Corporation	20220103	179.22	179.77	174.74	179.38	225500	179.1328	up	up	correct
CNXN.US	PC Connection Inc	20220103	43.5	44.14	43.32	43.5	29700	43.5
COCO.US	The Vita Coco Company Inc. Common Stock	20220103	11.24	11.745	10.64	11.63	352500	11.63	up	up	correct
COCP.US	Cocrystal Pharma Inc	20220103	0.65	0.72	0.65	0.71	651900	0.71	up	up	correct
CODA.US	Coda Octopus Group Inc	20220103	8.06	8.24	7.7201	8.19	31700	8.19	up	up	correct
CODX.US	Co	20220103	8.9	9.34	8.77	9.31	648300	9.31	up	up	correct
COF.US	PN	20220103	25.41	25.41	25.19	25.22	100851	24.9043	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20220103	26.16	26.83	25.73	25.73	12300	25.73	down	down	correct
COGT.US	Cogent Biosciences Inc	20220103	8.54	8.805	8.35	8.7	97111	8.7	up	up	correct
COHR.US	Coherent Inc	20220103	266.94	269.18	266.02	267.44	224600	267.44	up	up	correct
COHU.US	Cohu Inc	20220103	38.5	39.73	38.2	39.27	433100	39.27	up	up	correct
COIN.US	Coinbase Global Inc	20220103	256.275	257.03	250.64	251.05	3363202	251.05	down	down	correct
COKE.US	Coca	20220103	616.35	618.99	599.11	616.84	23143	616.5764	up	up	correct
COLB.US	Columbia Banking System Inc	20220103	33.285	33.95	33.08	33.41	657041	33.1217	up	up	correct
COLI.US	Colicity Inc	20220103	9.75	9.76	9.73	9.74	76200	9.74	down	down	correct
COLIU.US	Colicity Inc	20220103	9.901	9.901	9.901	9.901	100	9.901
COLIW.US	Colicity Inc	20220103	0.78	0.8	0.76	0.76	2163	0.76	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20220103	18.595	19.525	18.595	19.09	217700	19.09	up	up	correct
COLM.US	Columbia Sportswear Company	20220103	97.59	98.35	97.23	98.1	262400	98.1	up	up	correct
COMM.US	CommScope Holding Company Inc	20220103	11.18	11.635	11.125	11.6	3087300	11.6	up	up	correct
COMS.US	COMSovereign Holding Corp	20220103	0.742	0.828	0.74	0.796	297300	0.796	up	up	correct
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20220103	14.35	14.35	14.35	14.35	0	14.183
COMSW.US	COMSovereign Holding Corp	20220103	0.286	0.33	0.262	0.3041	27989	0.3041	up	down	incorrect
CONE.US	CyrusOne Inc	20220103	89.69	89.91	89.5	89.69	5818900	89.69
CONN.US	Conn's Inc	20220103	23.6	24.93	23.47	23.95	566000	23.95	up	up	correct
CONX.US	CONX Corp	20220103	9.78	9.83	9.78	9.82	76300	9.82	up	up	correct
CONXU.US	CONX Corp	20220103	10.0817	10.0817	10.0817	10.0817	168	10.0817
CONXW.US	CONX Corp	20220103	0.9298	0.9298	0.89	0.89	4880	0.89	down	down	correct
COOLU.US	Corner Growth Acquisition Corp	20220103	10.04	10.04	10.04	10.04	400	10.04
COOLW.US	Corner Growth Acquisition Corp	20220103	0.71	0.71	0.7	0.7	700	0.7	down	down	correct
COOP.US	Mr. Cooper Group Inc	20220103	41.84	42.74	41.84	42.17	421500	42.17	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20220103	19.81	20.36	19.52	20.34	2464700	20.34	up	up	correct
COST.US	Costco Wholesale Corporation	20220103	565.03	567.47	555.51	566.71	2715113	565.8524	up	up	correct
COUP.US	Coupa Software Incorporated	20220103	159.44	164.26	155.94	164.06	1329400	164.06	up	down	incorrect
COVA.US	COVA Acquisition Corp	20220103	9.74	9.77	9.74	9.74	43000	9.74
COVAU.US	COVA Acquisition Corp	20220103	10	10	9.974	10	4500	10
COVAW.US	COVA Acquisition Corp	20220103	0.5299	0.5299	0.4925	0.4949	9365	0.4949	down	down	correct
COWN.US	Cowen Inc	20220103	36.35	36.99	35.89	35.94	169000	35.94	down	down	correct
COWNL.US	Cowen Group Inc	20220103	26.56	26.6499	26.512	26.6499	9605	26.6499	up	up	correct
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20220103	9.75	9.75	9.75	9.75	0	9.75
CPAAW.US	Conyers Park III Acquisition Corp. Warrants	20220103	1	1	1	1	1	1.01
CPAR.US	Catalyst Partners Acquisition Corp	20220103	9.71	9.76	9.68	9.73	52500	9.73	up	up	correct
CPARU.US	Catalyst Partners Acquisition Corp	20220103	10.02	10.02	9.82	10	1100	10	down	up	incorrect
CPARW.US	Catalyst Partners Acquisition Corp	20220103	0.8796	0.8796	0.8793	0.8793	1065	0.8793	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20220103	17.35	17.35	17.35	17.35	885	17.2802
CPIX.US	Cumberland Pharmaceuticals Inc	20220103	4.68	5.1	4.58	4.98	403300	4.98	up	down	incorrect
CPLP.US	Capital Product Partners L.P	20220103	16	16.7698	15.5	15.92	248537	15.772	down	up	incorrect
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20220103	3.4	3.72	3.23	3.25	5386400	3.25	down	down	correct
CPRDX.US	CPRDX	20220103	12.08	12.08	12.08	12.08	0	12.0303
CPRT.US	Copart Inc	20220103	151.7	152.2	145.93	146.95	979400	146.95	down	down	correct
CPRX.US	Catalyst Pharmaceuticals Inc	20220103	6.79	6.93	6.72	6.92	845900	6.92	up	up	correct
CPSH.US	CPS Technologies Corporation	20220103	3.82	4.08	3.75	3.91	118100	3.91	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20220103	29.26	29.63	29.2	29.63	38700	29.63	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20220103	11.8	11.8	11.16	11.6	265600	11.6	down	down	correct
CPTAG.US	Capitala Finance Corp	20220103	25.35	25.35	25.32	25.32	1000	25.32	down	down	correct
CPTAL.US	Capitala Finance Corp	20220103	25.35	25.4891	25.35	25.4891	1129	25.4891	up	up	correct
CPUH.US	UN	20220103	9.94	9.97	9.94	9.95	210741	9.95	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20220103	19.56	19.64	19.393	19.63	22600	19.4972	up	up	correct
CRAI.US	CRA International Inc	20220103	93.96	94.83	92.45	94.05	26400	94.05	up	down	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20220103	0.61	0.67	0.61	0.666	975900	0.666	up	up	correct
CRBU.US	Caribou Biosciences Inc	20220103	15.14	15.66	14.75	15.32	241300	15.32	up	up	correct
CRCT.US	Cricut Inc	20220103	22.28	22.3	21.44	22.18	161600	22.18	down	up	incorrect
CRDF.US	Cardiff Oncology Inc	20220103	6.06	6.5	6.02	6.43	429100	6.43	up	up	correct
CRDFX.US	CRDFX	20220103	24.51	24.51	24.51	24.51	0	24.51
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20220103	1.85	1.903	1.82	1.86	195000	1.86	up	up	correct
CRDLX.US	CRDLX	20220103	24.5	24.5	24.5	24.5	0	24.5
CRECU.US	Crescera Capital Acquisition Corp Unit	20220103	9.99	9.99	9.98	9.98	4000	9.98	down	up	incorrect
CREDX.US	CREDX	20220103	9.95	9.95	9.95	9.95	0	9.95
CREG.US	China Recycling Energy Corporation	20220103	5.49	5.57	5.15	5.56	19400	5.56	up	down	incorrect
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20220103	0.1975	0.2	0.1972	0.2	1900	0.2	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20220103	4.7	4.87	4.7	4.74	53400	4.74	up	down	incorrect
CREX.US	Creative Realities Inc	20220103	1.45	1.5	1.44	1.45	84400	1.45
CREXW.US	Creative Realities Inc. WT EXP 110922	20220103	0.0904	0.1398	0.09	0.1371	1685	0.1371	up	up	correct
CRIS.US	Curis Inc	20220103	4.85	5.13	4.71	5.13	1059200	5.13	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20220103	3.8	3.89	3.25	3.45	85100	3.45	down	down	correct
CRMD.US	CorMedix Inc	20220103	4.55	4.86	4.47	4.85	149100	4.85	up	up	correct
CRMT.US	America's Car	20220103	103	108	103	104.67	35500	104.67	up	up	correct
CRNC.US	Cerence Inc	20220103	77.15	80.908	77.15	80.21	412300	80.21	up	up	correct
CRNT.US	Ceragon Networks Ltd	20220103	2.56	2.74	2.56	2.73	614900	2.73	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20220103	28.02	28.51	26.8901	28.31	258278	28.31	up	down	incorrect
CRON.US	Cronos Group Inc	20220103	3.99	4.29	3.94	4.2	2695300	4.2	up	up	correct
CROX.US	Crocs Inc	20220103	128.7	132.19	127.08	132.11	1381300	132.11	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20220103	76.57	79.4	74.11	79.24	1032600	79.24	up	down	incorrect
CRSR.US	Corsair Gaming Inc	20220103	21.13	22.07	21.05	21.99	751500	21.99	up	down	incorrect
CRTD.US	Creatd Inc	20220103	2.1	2.28	2.08	2.25	256300	2.25	up	up	correct
CRTDW.US	Creatd Inc	20220103	0.6489	0.6489	0.5799	0.587	5451	0.587	down	up	incorrect
CRTO.US	Criteo S.A	20220103	38.86	39.29	38.21	38.88	147900	38.88	up	up	correct
CRTX.US	Cortexyme Inc	20220103	12.62	13.7	12.37	13.39	1037400	13.39	up	up	correct
CRUS.US	Cirrus Logic Inc	20220103	92.25	94.84	91.87	93.99	399000	93.99	up	down	incorrect
CRVL.US	CorVel Corporation	20220103	207.1	211.08	207.1	209.84	45300	209.84	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20220103	2.45	2.51	2.37	2.48	558400	2.48	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20220103	205	205.575	193.51	198.33	5311600	198.33	down	down	correct
CRWS.US	Crown Crafts Inc	20220103	7.28	7.3	7.19	7.3	12400	7.3	up	up	correct
CRXT.US	Clarus Therapeutics Holdings Inc	20220103	2.394	2.47	2.32	2.38	292500	2.38	down	down	correct
CRXTW.US	Clarus Therapeutics Holdings Inc	20220103	0.251	0.275	0.25	0.275	23399	0.275	up	down	incorrect
CRZN.US	Corazon Capital V838 Monoceros Corp	20220103	9.76	9.76	9.76	9.76	0	9.76
CRZNU.US	Corazon Capital V838 Monoceros Corp	20220103	10.1	10.1	10.1	10.1	0	10.1
CSBR.US	Champions Oncology Inc	20220103	8.2	8.5799	8.17	8.48	7428	8.48	up	up	correct
CSCO.US	Cisco Systems Inc	20220103	62.9	63.35	62.5	63.16	17184300	62.79	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20220103	0.51	0.52	0.5	0.51	1519900	0.51
CSGP.US	CoStar Group Inc	20220103	79.35	79.73	77.68	78.84	1577100	78.84	down	up	incorrect
CSGS.US	CSG Systems International Inc	20220103	57.65	59.37	57.58	58.97	277100	58.97	up	down	incorrect
CSII.US	Cardiovascular Systems Inc	20220103	19.12	20.4	18.77	20.14	535200	20.14	up	down	incorrect
CSIQ.US	Canadian Solar Inc	20220103	31.59	32.17	31.05	31.33	775300	31.33	down	down	correct
CSPI.US	CSP Inc	20220103	8.8	8.94	8.64	8.94	2400	8.94	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20220103	19.29	19.89	19.14	19.24	278644	19.1303	down	down	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20220103	14.03	14.82	13.985	14.74	50500	14.74	up	down	incorrect
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20220103	25.528	25.528	25.446	25.446	6500	25.446	down	down	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20220103	26.81	27.2587	26.81	26.87	2808	26.87	up	up	correct
CSTE.US	Caesarstone Ltd	20220103	11.45	11.67	11.38	11.53	56000	11.53	up	up	correct
CSTL.US	Castle Biosciences Inc	20220103	42.295	46	42.14	45.63	309100	45.63	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20220103	21.14	21.275	20.8	21.12	48465	21.0603	down	down	correct
CSWC.US	Capital Southwest Corporation	20220103	25.46	26.03	25.3	25.47	104100	25.47	up	up	correct
CSWI.US	CSW Industrials Inc	20220103	120.85	125.325	120.41	122.42	43234	122.42	up	up	correct
CSX.US	CSX Corporation	20220103	37.46	37.74	36.845	37.08	8723007	37.08	down	down	correct
CTAQ.US	Carney Technology Acquisition Corp. II	20220103	9.786	9.79	9.77	9.77	38400	9.77	down	down	correct
CTAQU.US	Carney Technology Acquisition Corp. II	20220103	10	10	10	10	0	10
CTAQW.US	Carney Technology Acquisition Corp. II	20220103	0.7473	0.76	0.7101	0.7101	2019	0.7101	down	down	correct
CTAS.US	Cintas Corporation	20220103	442.34	442.67	423.02	424.09	642464	423.0172	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20220103	43.9	44.49	43.9	44.38	56500	44.38	up	down	incorrect
CTG.US	Computer Task Group Incorporated	20220103	9.72	10.19	9.68	9.92	42700	9.92	up	up	correct
CTHR.US	Charles & Colvard Ltd	20220103	2.89	2.9	2.81	2.88	51300	2.88	down	down	correct
CTIB.US	Yunhong CTI Ltd	20220103	1.23	1.35	1.23	1.32	139800	1.32	up	up	correct
CTIC.US	CTI BioPharma Corp	20220103	2.5	2.54	2.44	2.49	1952000	2.49	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20220103	16.67	17.41	16.11	17.25	210400	17.25	up	up	correct
CTLP.US	Cantaloupe Inc	20220103	8.99	9	8.4	8.55	175700	8.55	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20220103	4.45	4.53	4.27	4.49	745900	4.49	up	up	correct
CTRE.US	CareTrust REIT Inc	20220103	22.83	23.13	22.71	23.13	639400	23.13	up	up	correct
CTRM.US	Castor Maritime Inc	20220103	1.42	1.53	1.42	1.53	1504200	1.53	up	down	incorrect
CTRN.US	Citi Trends Inc	20220103	94.43	97.14	88.19	88.97	380700	88.97	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20220103	88.68	89.97	88.39	89.57	2673823	89.57	up	up	correct
CTSO.US	Cytosorbents Corporation	20220103	4.16	4.307	4.1	4.23	170700	4.23	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20220103	1.58	1.69	1.565	1.67	1473200	1.67	up	up	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20220103	0.66	0.66	0.66	0.66	149	0.66
CTXS.US	Citrix Systems Inc	20220103	94.6	98.52	94.32	98.26	1582900	98.26	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20220103	5.49	5.6	5.49	5.5914	30725	5.5914	up	down	incorrect
CUE.US	Cue Biopharma Inc	20220103	11.66	12.74	11.59	12.28	255500	12.28	up	up	correct
CUEN.US	Cuentas Inc	20220103	1.32	1.38	1.29	1.36	76300	1.36	up	up	correct
CUENW.US	Cuentas Inc	20220103	0.2999	0.2999	0.2502	0.2898	13789	0.2898	down	down	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20220103	12.27	12.47	12.2501	12.47	1655	12.3463	up	up	correct
CURI.US	CuriosityStream Inc	20220103	5.97	6.32	5.95	6.15	513000	6.15	up	up	correct
CURIW.US	CuriosityStream Inc	20220103	1.3069	1.32	1.3069	1.3099	1396	1.3099	up	up	correct
CUTR.US	Cutera Inc	20220103	41.75	42.47	38.58	39.88	207400	39.88	down	down	correct
CVAC.US	CureVac N.V	20220103	34.32	35.87	33.63	35.25	517000	35.25	up	up	correct
CVBF.US	CVB Financial Corp	20220103	21.56	21.9	21.36	21.58	923200	21.58	up	up	correct
CVCO.US	Cavco Industries Inc	20220103	318.24	324.99	309.25	311.95	39800	311.95	down	down	correct
CVCY.US	Central Valley Community Bancorp	20220103	20.7	21.1	20.7	21.05	31945	20.94	up	up	correct
CVET.US	Covetrus Inc	20220103	20.01	20.22	18.26	18.81	1705306	18.81	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20220103	8.07	8.4	8.07	8.23	106900	8.23	up	up	correct
CVGW.US	Calavo Growers Inc	20220103	42.72	43.12	42.21	42.64	86700	42.64	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20220103	26.61	26.85	24.96	25.42	132300	25.42	down	down	correct
CVLT.US	Commvault Systems Inc	20220103	68.86	69.25	67.79	69.11	266300	69.11	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20220103	21.475	21.7	21.475	21.61	8222	21.4619	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20220103	12.23	12.71	11.8	12.37	72000	12.37	up	down	incorrect
CVV.US	CVD Equipment Corporation	20220103	4.1	4.25	4.09	4.16	11400	4.16	up	up	correct
CWBC.US	Community West Bancshares	20220103	13.1001	13.41	13.1001	13.41	11549	13.3413	up	down	incorrect
CWBR.US	CohBar Inc	20220103	0.37	0.4	0.355	0.396	1089100	0.396	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20220103	10.61	10.82	10.58	10.74	75900	10.74	up	up	correct
CWST.US	Casella Waste Systems Inc	20220103	85.29	85.59	81.18	83.65	235000	83.65	down	down	correct
CXDC.US	China XD Plastics Company Limited	20220103	0.0372	0.0372	0.0351	0.0351	1103	0.0351	down	up	incorrect
CXDO.US	Crexendo Inc	20220103	5	5.18	4.7218	4.82	47347	4.82	down	down	correct
CYAD.US	Celyad Oncology SA	20220103	3.77	3.92	3.76	3.87	123900	3.87	up	up	correct
CYAN.US	Cyanotech Corporation	20220103	3.22	3.29	3.12	3.24	66600	3.24	up	up	correct
CYBE.US	CyberOptics Corporation	20220103	46.67	47.68	46.08	47.28	43800	47.28	up	down	incorrect
CYBR.US	CyberArk Software Ltd	20220103	173.74	173.74	166.1	170.76	206300	170.76	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20220103	4.03	4.53	3.96	4.45	170400	4.45	up	down	incorrect
CYCN.US	Cyclerion Therapeutics Inc	20220103	1.72	1.81	1.64	1.78	249600	1.78	up	down	incorrect
CYPS.US	Cyclo3pss Corporation	20220103	0.0005	0.0005	0.0005	0.0005	0	0.0005
CYRN.US	Cyren Ltd	20220103	0.2992	0.3349	0.294	0.33	136766	6.6	up	up	correct
CYRX.US	Cryoport Inc	20220103	59.57	59.71	56.38	56.72	381400	56.72	down	up	incorrect
CYT.US	Cyteir Therapeutics Inc. Common Stock	20220103	11.3	11.62	10.01	10.51	106600	10.51	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20220103	3.82	4.2428	3.82	4.14	68483	4.14	up	up	correct
CYTHW.US	Cyclo Therapeutics Inc	20220103	2.543	2.543	2	2	800	2	down	down	correct
CYTK.US	Cytokinetics Incorporated	20220103	45.58	46.95	45.04	46	684300	46	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20220103	1.75	1.98	1.74	1.92	658200	1.92	up	up	correct
CYXT.US	Cyxtera Technologies Inc	20220103	12.56	12.7	12.22	12.5	259400	12.5	down	up	incorrect
CYXTW.US	Cyxtera Technologies Equity Warrant	20220103	3.22	3.35	3.22	3.3	172592	3.3	up	up	correct
CZNC.US	Citizens & Northern Corporation	20220103	26.21	26.49	25.87	26.07	27003	26.07	down	up	incorrect
CZR.US	Caesars Entertainment Inc	20220103	93.49	97.39	93.16	93.47	2061838	93.47	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20220103	13.75	13.95	13.75	13.76	6508	13.539	up	down	incorrect
DADA.US	Dada Nexus Limited	20220103	13	13.48	12.38	13.17	950400	13.17	up	down	incorrect
DAKT.US	Daktronics Inc	20220103	5.08	5.32	4.98	5.28	446300	5.28	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20220103	7.2209	7.5	7.2209	7.4	39086	7.238	up	up	correct
DALS.US	DA32 Life Science Tech Acquisition Corp. Class A Common Stock	20220103	9.81	9.81	9.81	9.81	0	9.81
DARE.US	Daré Bioscience Inc	20220103	1.98	2.09	1.96	2.09	3280000	2.09	up	down	incorrect
DATS.US	DatChat Inc. Common Stock	20220103	3.16	3.36	3.05	3.33	1566100	3.33	up	up	correct
DATSW.US	DatChat Inc. Series A Warrant	20220103	1.62	1.7899	1.62	1.7899	7648	1.7899	up	up	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20220103	16.75	17.58	16.25	17.47	126700	17.47	up	down	incorrect
DBGI.US	Digital Brands Group Inc	20220103	2.37	2.42	2.21	2.42	146800	2.42	up	up	correct
DBGIW.US	Digital Brands Group Inc	20220103	0.55	0.55	0.55	0.55	3099	0.55
DBTX.US	Decibel Therapeutics Inc	20220103	4.66	5.088	4.66	5.03	78700	5.03	up	up	correct
DBVT.US	DBV Technologies S.A	20220103	1.67	1.81	1.66	1.77	608200	1.77	up	up	correct
DBX.US	Dropbox Inc	20220103	24.68	25.05	24.18	24.96	2661600	24.96	up	up	correct
DCBO.US	Docebo Inc	20220103	67.33	68.0346	65.5101	67	54039	67	down	down	correct
DCGO.US	DocGo Inc	20220103	9.52	9.58	9.16	9.53	926800	9.53	up	up	correct
DCGOW.US	DocGo Inc	20220103	2.15	2.24	2.14	2.22	9200	2.22	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20220103	35.27	36.093	35.27	35.63	132137	35.4016	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20220103	26.16	26.16	26.16	26.16	600	25.7989
DCPH.US	Deciphera Pharmaceuticals Inc	20220103	9.94	11.17	9.84	11.11	3901500	11.11	up	up	correct
DCRD.US	Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share	20220103	9.85	9.85	9.85	9.85	900	9.85
DCRDU.US	Decarbonization Plus Acquisition Corporation IV Unit	20220103	10.341	10.341	10.341	10.341	0	10.341
DCRDW.US	Decarbonization Plus Acquisition Corporation IV Warrant	20220103	0.9498	0.9499	0.9199	0.92	27400	0.92	down	down	correct
DCRN.US	Decarbonization Plus Acquisition Corporation II	20220103	9.97	9.975	9.95	9.96	1051100	9.96	down	up	incorrect
DCRNU.US	Decarbonization Plus Acquisition Corporation II	20220103	10.45	10.48	10.45	10.45	98400	10.45
DCRNW.US	Decarbonization Plus Acquisition Corporation II	20220103	1.52	1.6	1.49	1.51	104737	1.51	down	down	correct
DCT.US	Duck Creek Technologies Inc	20220103	30	30.56	29.25	30.4	662345	30.4	up	down	incorrect
DCTH.US	Delcath Systems Inc	20220103	7.88	8	7.5116	7.95	47581	7.95	up	down	incorrect
DDOG.US	Datadog Inc	20220103	178.75	180.28	162	163.83	4503400	163.83	down	down	correct
DENN.US	Denny's Corporation	20220103	16	16.41	15.96	16.09	331800	16.09	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20220103	0.31	0.33	0.31	0.33	1079000	0.33	up	up	correct
DFH.US	Dream Finders Homes Inc	20220103	19.59	19.81	19.34	19.39	150500	19.39	down	down	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20220103	4.63	4.795	4.55	4.6	56700	4.6	down	down	correct
DGICA.US	Donegal Group Inc	20220103	14.27	14.41	14.1586	14.32	26184	14.1604	up	up	correct
DGICB.US	Donegal Group Inc	20220103	13.2	14.08	13.2	13.6	1323	13.4548	up	up	correct
DGII.US	Digi International Inc	20220103	24.74	25.49	24.74	25.38	103700	25.38	up	up	correct
DGLY.US	Digital Ally Inc	20220103	1.07	1.12	1.07	1.11	451200	1.11	up	up	correct
DGNU.US	Dragoneer Growth Opportunities Corp. III	20220103	9.815	9.9	9.8	9.815	78900	9.815
DH.US	Definitive Healthcare Corp. Class A Common Stock	20220103	27.5	28.98	27.38	28.15	607800	28.15	up	down	incorrect
DHACU.US	Digital Health Acquisition Corp. Unit	20220103	10.24	10.585	10.15	10.21	24601	10.21	down	down	correct
DHBC.US	DHB Capital Corp	20220103	9.71	9.71	9.71	9.71	34300	9.71
DHBCU.US	DHB Capital Corp	20220103	9.914	9.914	9.914	9.914	3900	9.914
DHC.US	Diversified Healthcare Trust	20220103	3.14	3.3	3.04	3.26	2524204	3.2493	up	up	correct
DHCA.US	DHC Acquisition Corp	20220103	9.74	9.74	9.72	9.74	61393	9.74
DHCAU.US	DHC Acquisition Corp	20220103	9.86	9.895	9.82	9.895	4200	9.895	up	up	correct
DHCAW.US	DHC Acquisition Corp	20220103	0.578	0.6	0.55	0.55	4668	0.55	down	down	correct
DHCNI.US	DHCNI	20220103	22.09	22.24	22.09	22.22	7800	21.8645	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20220103	22.65	22.95	22.53	22.89	24200	22.89	up	down	incorrect
DHHC.US	DiamondHead Holdings Corp	20220103	9.74	9.78	9.74	9.765	50100	9.765	up	up	correct
DHHCU.US	DiamondHead Holdings Corp	20220103	9.89	9.94	9.89	9.94	14300	9.94	up	up	correct
DHHCW.US	DiamondHead Holdings Corp	20220103	0.5794	0.5979	0.5794	0.58	1436	0.58	up	down	incorrect
DHIL.US	Diamond Hill Investment Group Inc	20220103	193.32	195.58	192.03	194.02	8800	194.02	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20220103	12	12.19	11.53	12.1	206593	12.1	up	up	correct
DICE.US	Dice Molecules Holdings LLC	20220103	25.5	25.92	24.35	25.02	141500	25.02	down	up	incorrect
DILA.US	DILA Capital Acquisition Corp. Class A Common Stock	20220103	9.74	9.74	9.74	9.74	0	9.74
DILAU.US	DILA Capital Acquisition Corp. Unit	20220103	10.584	10.584	10.584	10.584	0	10.584
DIOD.US	Diodes Incorporated	20220103	110.18	113.39	110.18	110.99	324100	110.99	up	up	correct
DISA.US	Disruptive Acquisition Corporation I	20220103	9.78	9.78	9.73	9.73	41500	9.73	down	down	correct
DISAU.US	Disruptive Acquisition Corporation I	20220103	10.025	10.025	10.025	10.025	47600	10.025
DISAW.US	Disruptive Acquisition Corporation I	20220103	0.7999	0.7999	0.7999	0.7999	40	0.7999
DISCA.US	Discovery Inc	20220103	23.895	25.8	23.84	25.33	10231650	25.33	up	up	correct
DISCB.US	Discovery Inc	20220103	30	33	30	31	1800	31	up	up	correct
DISCK.US	Discovery Inc	20220103	23.04	25.06	23.04	24.59	4676548	24.59	up	up	correct
DISH.US	DISH Network Corporation	20220103	32.55	33.46	32.55	33.29	2041800	33.29	up	up	correct
DJCO.US	Daily Journal Corporation	20220103	358.6	358.6	355.5	355.5	1900	355.5	down	down	correct
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20220103	10.067	10.067	10.067	10.067	200	10.067
DKDCU.US	Data Knights Acquisition Corp	20220103	10.46	10.46	10.46	10.46	0	10.46
DKDCW.US	Data Knights Acquisition Corp. Warrant	20220103	0.4	0.4	0.38	0.4	4000	0.4
DKNG.US	DraftKings Inc	20220103	27.845	28.55	26.97	27.77	11252200	27.77	down	down	correct
DLCA.US	Deep Lake Capital Acquisition Corp	20220103	9.76	9.79	9.76	9.79	229500	9.79	up	down	incorrect
DLCAU.US	Deep Lake Capital Acquisition Corp	20220103	10.03	10.03	10.03	10.03	481	10.03
DLCAW.US	Deep Lake Capital Acquisition Corp	20220103	0.6949	0.6949	0.6949	0.6949	675	0.6949
DLHC.US	DLH Holdings Corp	20220103	20.72	21.2	17.89	19.39	228400	19.39	down	up	incorrect
DLO.US	DLocal Limited Class A Common Shares	20220103	35.85	36.855	34.66	35.44	961100	35.44	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20220103	8.82	8.85	8.55	8.76	91900	8.76	down	down	correct
DLTH.US	Duluth Holdings Inc	20220103	15.27	15.7	15.27	15.4	56581	15.4	up	up	correct
DLTR.US	Dollar Tree Inc	20220103	140.52	141.8	139.89	141.17	1398000	141.17	up	down	incorrect
DMAC.US	DiaMedica Therapeutics Inc	20220103	3.78	3.94	3.74	3.88	45800	3.88	up	up	correct
DMLP.US	Dorchester Minerals L.P	20220103	19.8	20.82	19.8	20.58	90705	20.58	up	up	correct
DMRC.US	Digimarc Corporation	20220103	39.87	41.05	39.62	40.84	55900	40.84	up	up	correct
DMTK.US	DermTech Inc	20220103	16.04	17.68	15.8	17.55	1021700	17.55	up	up	correct
DMYS.US	UN	20220103	10.47	10.51	10.4381	10.5	2557	10.5	up	down	incorrect
DNAA.US	Social Capital Suvretta Holdings Corp. I Class A Ordinary Share	20220103	9.99	9.99	9.94	9.97	33200	9.97	down	down	correct
DNAB.US	Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares	20220103	9.89	9.89	9.89	9.89	424900	9.89
DNAC.US	Social Capital Suvretta Holdings Corp. III Class A ordinary shares	20220103	9.89	9.95	9.89	9.91	464700	9.91	up	up	correct
DNAD.US	Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares	20220103	9.84	9.85	9.82	9.85	648900	9.85	up	up	correct
DNAY.US	Codex DNA Inc. Common Stock	20220103	10.5	11.32	9.4	9.7	1254600	9.7	down	up	incorrect
DNLI.US	Denali Therapeutics Inc	20220103	44.54	47.465	44.15	47.27	337700	47.27	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20220103	18.92	19.412	18.43	18.58	1143000	18.5361	down	down	correct
DOCU.US	DocuSign Inc	20220103	152.35	157.37	147.46	157.01	3727200	157.01	up	up	correct
DOGZ.US	Dogness (International) Corporation	20220103	8.5365	8.6	7.71	8.19	1823400	8.19	down	down	correct
DOMO.US	Domo Inc	20220103	49.71	49.8	47.61	49.29	261800	49.29	down	down	correct
DOOO.US	BRP Inc	20220103	88	88.5264	86.69	87.29	16476	87.29	down	up	incorrect
DORM.US	Dorman Products Inc	20220103	113.8	114.67	111.15	111.53	78200	111.53	down	down	correct
DOX.US	Amdocs Limited	20220103	74.73	75.32	74.23	75.08	420800	75.08	up	up	correct
DOYU.US	DouYu International Holdings Limited	20220103	2.62	2.76	2.51	2.62	1752600	2.62
DPCSU.US	DP Cap Acquisition Corp I Unit	20220103	10.2	10.2	10.075	10.08	11941	10.08	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20220103	1.64	1.75	1.64	1.73	163700	1.73	up	up	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20220103	9.85	9.88	9.79	9.79	444600	9.79	down	down	correct
DRAYU.US	Macondray Capital Acquisition Corp. I Unit	20220103	9.99	10.02	9.99	10	75100	10	up	down	incorrect
DRAYW.US	Macondray Capital Acquisition Corp. I Warrant	20220103	0.5996	0.6003	0.5996	0.6002	19875	0.6002	up	up	correct
DRIO.US	DarioHealth Corp	20220103	12.99	13.71	12.5	13.61	103000	13.61	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20220103	1.79	1.894	1.78	1.88	58200	1.88	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20220103	0.49	0.49	0.3805	0.4199	8454	0.4199	down	up	incorrect
DRRX.US	DURECT Corporation	20220103	0.98	1.02	0.95	0.98	575900	0.98
DRTT.US	DIRTT Environmental Solutions Ltd	20220103	2.17	2.17	2.01	2.115	29100	2.115	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20220103	33.63	34.29	33.07	33.58	232037	33.58	down	down	correct
DSAC.US	Duddell Street Acquisition Corp	20220103	9.89	9.94	9.89	9.92	80400	9.92	up	up	correct
DSACU.US	Duddell Street Acquisition Corp	20220103	10.525	10.525	10.525	10.525	0	10.525
DSACW.US	Duddell Street Acquisition Corp	20220103	1.305	1.3914	1.29	1.39	9865	1.39	up	down	incorrect
DSEY.US	Diversey Holdings Ltd	20220103	13.41	13.64	13.27	13.64	787900	13.64	up	up	correct
DSGN.US	Design Therapeutics Inc	20220103	21.55	21.96	19.89	20.89	175800	20.89	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20220103	82.7	82.87	79.45	80.98	93100	80.98	down	down	correct
DSKE.US	Daseke Inc	20220103	10.12	10.4	10.07	10.17	270600	10.17	up	up	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20220103	0.15	0.16	0.1259	0.13	133764	0.13	down	down	correct
DSP.US	Viant Technology Inc	20220103	9.8	10.23	9.67	10.04	90643	10.04	up	up	correct
DSWL.US	Deswell Industries Inc	20220103	3.91	3.91	3.84	3.84	1300	3.84	down	up	incorrect
DTEA.US	DAVIDsTEA Inc	20220103	3.17	3.29	3.07	3.2	106900	3.2	up	up	correct
DTIL.US	Precision BioSciences Inc	20220103	7.45	7.76	7.34	7.76	321200	7.76	up	up	correct
DTOC.US	Digital Transformation Opportunities Corp	20220103	9.74	9.76	9.74	9.76	12900	9.76	up	down	incorrect
DTOCU.US	Digital Transformation Opportunities Corp	20220103	9.93	9.93	9.93	9.93	0	9.93
DTOCW.US	Digital Transformation Opportunities Corp	20220103	0.65	0.6701	0.63	0.6498	29652	0.6498	down	down	correct
DTRT.US	DTRT Health Acquisition Corp. Class A Common Stock	20220103	10.01	10.01	10.01	10.01	100	10.01
DTRTU.US	DTRT Health Acquisition Corp Unit	20220103	10.13	10.13	10.13	10.13	0	10.13
DTRTW.US	DTRT Health Acquisition Corp. Warrant	20220103	0.488	0.488	0.48	0.48	202	0.48	down	down	correct
DTSS.US	Datasea Inc	20220103	1.6	1.6	1.47	1.54	60700	1.54	down	down	correct
DTST.US	Data Storage Corporation	20220103	3.12	3.22	3.06	3.15	67400	3.15	up	up	correct
DUNE.US	Dune Acquisition Corporation	20220103	9.87	9.91	9.87	9.91	35300	9.91	up	up	correct
DUNEU.US	Dune Acquisition Corporation	20220103	10.09	10.13	10.09	10.13	3000	10.13	up	up	correct
DUNEW.US	Dune Acquisition Corporation	20220103	0.5296	0.5296	0.482	0.4999	8751	0.4999	down	down	correct
DUO.US	Fangdd Network Group Ltd	20220103	0.52	0.55	0.4	0.437	3860400	0.437	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20220103	106.4	108.12	103.875	105.07	303700	105.07	down	down	correct
DUOT.US	Duos Technologies Group Inc	20220103	5.12	5.12	5	5.1	3700	5.1	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20220103	14.24	14.25	13.44	13.88	1427200	13.88	down	down	correct
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20220103	51.4	52.68	51.35	51.7	1029200	51.7	up	down	incorrect
DWACU.US	Digital World Acquisition Corp. Units	20220103	59.29	59.991	57.886	58.47	4000	58.47	down	up	incorrect
DWACW.US	Digital World Acquisition Corp. Warrants	20220103	13.5	13.99	13.5	13.7	279879	13.7	up	up	correct
DWSN.US	Dawson Geophysical Company	20220103	2.32	2.33	2.305	2.33	23418	2.33	up	up	correct
DXCM.US	DexCom Inc	20220103	531.8	532.79	513	520.79	923400	520.79	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20220103	5.71	6.17	5.71	6.06	1005900	6.06	up	up	correct
DXPE.US	DXP Enterprises Inc	20220103	25.78	26.42	25.49	25.75	53800	25.75	down	down	correct
DXYN.US	The Dixie Group Inc	20220103	5.75	5.99	5.73	5.99	70600	5.99	up	up	correct
DYAI.US	Dyadic International Inc	20220103	4.66	4.98	4.6	4.81	220600	4.81	up	up	correct
DYN.US	Dyne Therapeutics Inc	20220103	11.84	12.38	11.51	12.27	83466	12.27	up	up	correct
DYNS.US	Dynamics Special Purpose Corp	20220103	9.84	9.9	9.82	9.86	72400	9.86	up	up	correct
DYNT.US	Dynatronics Corporation	20220103	1.01	1.04	0.99	1.03	56000	1.03	up	up	correct
DZSI.US	DZS Inc	20220103	16.4	16.81	16.34	16.71	129200	16.71	up	down	incorrect
EA.US	Electronic Arts Inc	20220103	131.93	135.98	131.75	134.95	2033900	134.95	up	down	incorrect
EACPU.US	Edify Acquisition Corp	20220103	9.99	9.99	9.99	9.99	200	9.99
EACPW.US	Edify Acquisition Corp	20220103	0.5	0.5	0.5	0.5	953	0.5
EAR.US	Eargo Inc	20220103	5.295	5.295	4.87	5.2	593100	5.2	down	down	correct
EAST.US	Eastside Distilling Inc	20220103	1.79	1.88	1.74	1.82	63200	1.82	up	up	correct
EBAC.US	European Biotech Acquisition Corp	20220103	9.69	9.71	9.68	9.7	4600	9.7	up	up	correct
EBACU.US	European Biotech Acquisition Corp	20220103	9.9	9.9	9.9	9.9	200	9.9
EBACW.US	European Biotech Acquisition Corp	20220103	0.5999	0.5999	0.5999	0.5999	382	0.5999
EBAY.US	eBay Inc	20220103	66.45	67.1169	65.66	66.8	6685654	66.8	up	up	correct
EBAYL.US	eBay Inc. NT 56	20220103	25.14	25.14	25.14	25.14	0	25.14
EBC.US	Eastern Bankshares Inc	20220103	20.32	20.79	20.32	20.68	740000	20.68	up	up	correct
EBET.US	Esports Technologies Inc	20220103	20.54	20.7	19.09	19.26	75400	19.26	down	down	correct
EBIX.US	Ebix Inc	20220103	30.6	31.59	30.45	31.46	123000	31.46	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20220103	23	23.1	22.87	22.87	4705	22.7449	down	down	correct
EBON.US	Ebang International Holdings Inc	20220103	1.03	1.07	1.018	1.06	799700	1.06	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20220103	44.905	44.95	43.23	44.38	31100	44.1519	down	up	incorrect
ECOL.US	US Ecology Inc	20220103	32.11	32.48	31.51	31.86	125100	31.86	down	up	incorrect
ECOR.US	electroCore Inc	20220103	0.6	0.6	0.581	0.595	891000	0.595	down	down	correct
ECPG.US	Encore Capital Group Inc	20220103	61.39	63.12	61.15	61.41	165600	61.41	up	up	correct
EDAP.US	EDAP TMS S.A	20220103	5.99	5.99	5.54	5.73	40900	5.73	down	down	correct
EDIT.US	Editas Medicine Inc	20220103	26.73	27.99	25.911	27.63	1222500	27.63	up	up	correct
EDNC.US	Endurance Acquisition Corp. Class A Ordinary Shares	20220103	9.74	9.74	9.74	9.74	600	9.74
EDNCU.US	Endurance Acquisition Corp Unit	20220103	9.96	10.01	9.96	10.01	300	10.01	up	up	correct
EDRY.US	EuroDry Ltd	20220103	19.42	19.8	19.35	19.78	17700	19.78	up	up	correct
EDSA.US	Edesa Biotech Inc	20220103	5.64	6	5.5	5.97	58500	5.97	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20220103	0.94	1.045	0.94	0.971	174000	0.971	up	up	correct
EDUC.US	Educational Development Corporation	20220103	9.12	9.48	9.06	9.26	24000	9.26	up	up	correct
EEFT.US	Euronet Worldwide Inc	20220103	119.71	122.37	119.26	121.55	209000	121.55	up	down	incorrect
EEIQ.US	Elite Education Group International Limited	20220103	3.36	3.37	3.27	3.37	3100	3.37	up	up	correct
EFOI.US	Energy Focus Inc	20220103	4.19	4.63	4.1359	4.41	1086727	4.41	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20220103	47.2	48.22	47.2	47.77	153200	47.77	up	up	correct
EFTR.US	Effector Therapeutics Inc	20220103	8.16	8.6	7.92	8.2	103200	8.2	up	up	correct
EFTRW.US	eFFECTOR Therapeutics Inc	20220103	0.9867	0.9867	0.8797	0.9	16473	0.9	down	down	correct
EGAN.US	eGain Corporation	20220103	9.96	10.05	9.66	10.03	64100	10.03	up	up	correct
EGBN.US	Eagle Bancorp Inc	20220103	58.81	59.845	58.75	59.44	88108	59.0637	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20220103	46.33	47.8	45.77	45.95	375800	45.95	down	down	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20220103	3.01	3.03	2.88	2.88	174925	2.88	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20220103	51.22	52.57	50.47	52.4	83000	52.4	up	up	correct
EH.US	EHang Holdings Limited	20220103	15.04	16.06	14.41	15.91	834500	15.91	up	down	incorrect
EHTH.US	eHealth Inc	20220103	25.96	26.98	25.11	26.85	323800	26.85	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20220103	5.21	5.42	5.05	5.35	112900	5.35	up	down	incorrect
EIOAX.US	EIOAX	20220103	9.69	9.69	9.69	9.69	0	9.69
EIOMX.US	EIOMX	20220103	9.56	9.56	9.56	9.56	0	9.56
EJFA.US	EJF Acquisition Corp	20220103	9.92	9.96	9.9	9.95	391000	9.95	up	up	correct
EJFAU.US	EJF Acquisition Corp	20220103	10.35	10.35	10.35	10.35	1400	10.35
EJFAW.US	EJF Acquisition Corp	20220103	1.31	1.36	1.2901	1.35	13197	1.35	up	up	correct
EJH.US	E	20220103	1.5	1.64	1.42	1.54	1150700	1.54	up	down	incorrect
EKSO.US	Ekso Bionics Holdings Inc	20220103	2.67	2.81	2.67	2.75	51400	2.75	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20220103	4.379	4.91	4.323	4.76	64400	4.76	up	down	incorrect
ELEV.US	Elevation Oncology Inc. Common stock	20220103	6.02	6.2	5.79	5.97	30600	5.97	down	up	incorrect
ELMS.US	Forum Merger III Corp	20220103	7.11	7.21	6.92	6.93	464000	6.93	down	down	correct
ELMSW.US	Electric Last Mile Solutions Inc	20220103	1.16	1.43	1.16	1.3301	12708	1.3301	up	down	incorrect
ELOX.US	Eloxx Pharmaceuticals Inc	20220103	0.73	0.7438	0.68	0.724	320977	0.724	down	down	correct
ELSE.US	Electro	20220103	6.61	6.61	6.35	6.55	11800	6.55	down	down	correct
ELTK.US	Eltek Ltd	20220103	4	4.15	3.91	4.12	37000	4.12	up	up	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20220103	10.339	11.2	10	10.89	31500	10.89	up	up	correct
ELYS.US	Elys Game Technology Corp	20220103	3.06	3.18	3.01	3.06	175500	3.06
EM.US	Smart Share Global Limited	20220103	1.53	2.4	1.53	1.82	6926717	1.82	up	up	correct
EMBK.US	Embark Technology Inc. Common Stock	20220103	8.78	9	8.5	8.76	602400	8.76	down	up	incorrect
EMBKW.US	Embark Technology Inc. Warrants	20220103	2.33	2.33	1.955	2.05	48414	2.05	down	up	incorrect
EMCF.US	Emclaire Financial Corp	20220103	29.06	29.06	28.71	28.71	600	28.71	down	up	incorrect
EMKR.US	EMCORE Corporation	20220103	7	7.17	6.96	7.03	320800	7.03	up	up	correct
EML.US	The Eastern Company	20220103	25.645	25.645	24.99	25.57	10483	25.57	down	down	correct
ENCPU.US	Energem Corp Unit	20220103	10.16	10.16	10.15	10.16	4800	10.16
ENDP.US	Endo International plc	20220103	3.81	3.92	3.74	3.85	4423200	3.85	up	down	incorrect
ENERU.US	Accretion Acquisition Corp. Unit	20220103	10.2233	10.23	10.2233	10.23	570	10.23	up	up	correct
ENG.US	ENGlobal Corporation	20220103	1.32	1.41	1.3	1.39	252700	1.39	up	up	correct
ENJY.US	Enjoy Technology Inc	20220103	4.68	4.89	4.43	4.6	290900	4.6	down	down	correct
ENJYW.US	Enjoy Technology Inc	20220103	0.45	0.47	0.45	0.4684	16063	0.4684	up	down	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20220103	6.3	6.68	6.1	6.66	97300	6.66	up	up	correct
ENNV.US	ECP Environmental Growth Opportunities Corp	20220103	9.9	9.92	9.89	9.9	74400	9.9
ENNVU.US	ECP Environmental Growth Opportunities Corp	20220103	10.17	10.17	10.17	10.17	600	10.17
ENNVW.US	ECP Environmental Growth Opportunities Corp	20220103	0.7399	0.789	0.7399	0.7498	5418	0.7498	up	up	correct
ENOB.US	Enochian Biosciences Inc	20220103	7.44	7.665	7.15	7.43	278100	7.43	down	down	correct
ENPH.US	Enphase Energy Inc	20220103	185.23	187.58	180.7	184.45	1490600	184.45	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20220103	4.71	4.88	4.11	4.29	2763400	4.29	down	up	incorrect
ENSG.US	The Ensign Group Inc	20220103	83.81	86.4	83.22	85.27	224100	85.27	up	down	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20220103	75.28	75.28	70.02	74.11	181200	74.11	down	up	incorrect
ENTFU.US	Enterprise 4.0 Technology Acquisition Corp. Unit	20220103	10.11	10.11	10.105	10.11	826	10.11
ENTG.US	Entegris Inc	20220103	138.68	140.65	136.4	138.39	735328	138.2745	down	down	correct
ENTX.US	Entera Bio Ltd	20220103	2.86	3.23	2.82	3.23	124400	3.23	up	up	correct
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20220103	0.3127	0.3127	0.31	0.3102	5136	0.3102	down	down	correct
ENVB.US	Enveric Biosciences Inc	20220103	0.988	1.04	0.941	1.03	277100	1.03	up	up	correct
ENVIU.US	Environmental Impact Acquisition Corp	20220103	10.51	10.511	10.51	10.511	300	10.511	up	down	incorrect
ENVIW.US	Environmental Impact Acquisition Corp	20220103	1.2629	1.2629	1.21	1.21	1572	1.21	down	down	correct
ENVX.US	Enovix Corporation	20220103	28.14	28.17	25.63	27.16	1297000	27.16	down	down	correct
ENVXW.US	Enovix Corporation	20220103	16.24	16.24	14.12	15.73	204551	15.73	down	down	correct
EOLS.US	Evolus Inc	20220103	6.5	7.05	6.48	7.02	388200	7.02	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20220103	7.58	7.92	7.42	7.6	412800	7.6	up	up	correct
EOSEW.US	Eos Energy Enterprises Inc	20220103	2.68	2.8	2.58	2.62	39727	2.62	down	up	incorrect
EPAY.US	Bottomline Technologies (de) Inc	20220103	56.46	56.59	56.26	56.5	1019500	56.5	up	up	correct
EPHY.US	Epiphany Technology Acquisition Corp	20220103	9.75	9.79	9.75	9.79	52200	9.79	up	up	correct
EPHYU.US	Epiphany Technology Acquisition Corp	20220103	10	10.02	9.995	10.02	3400	10.02	up	down	incorrect
EPHYW.US	Epiphany Technology Acquisition Corp	20220103	0.73	0.7499	0.73	0.747	4024	0.747	up	up	correct
EPIX.US	ESSA Pharma Inc	20220103	14.37	14.76	13.84	14.44	75100	14.44	up	up	correct
EPSN.US	Epsilon Energy Ltd	20220103	5.58	5.75	5.58	5.75	14500	5.75	up	up	correct
EPZM.US	Epizyme Inc	20220103	2.54	2.69	2.51	2.68	1206000	2.68	up	down	incorrect
EQ.US	Equillium Inc	20220103	3.8	4.22	3.71	4.19	68100	4.19	up	up	correct
EQBK.US	Equity Bancshares Inc	20220103	34.01	34.85	33.92	34.31	51200	34.31	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20220103	845.68	847.71	819.73	836.11	351800	836.11	down	down	correct
EQOS.US	Diginex Limited	20220103	1.95	2.54	1.95	2.29	1810500	2.29	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20220103	15.37	15.705	14.48	15.48	816100	15.48	up	down	incorrect
ERES.US	East Resources Acquisition Company	20220103	9.87	9.88	9.865	9.88	67200	9.88	up	up	correct
ERESU.US	East Resources Acquisition Company	20220103	10.308	10.308	10.308	10.308	0	10.308
ERESW.US	East Resources Acquisition Company	20220103	0.6199	0.6199	0.5696	0.5895	2621	0.5895	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20220103	10.97	11.02	10.91	11.02	4349700	11.02	up	up	correct
ERIE.US	Erie Indemnity Company	20220103	192.7	195.25	190.66	193.05	45200	191.94	up	up	correct
ERII.US	Energy Recovery Inc	20220103	21.52	21.99	21.26	21.5	192300	21.5	down	down	correct
ERYP.US	ERYTECH Pharma S.A	20220103	2.31	2.36	2.26	2.314	67100	2.314	up	down	incorrect
ESACU.US	ESGEN Acquisition Corporation Unit	20220103	10.14	10.15	10.14	10.15	25085	10.15	up	up	correct
ESBK.US	Elmira Savings Bank	20220103	22.82	22.87	22.82	22.84	3300	22.84	up	up	correct
ESCA.US	Escalade Incorporated	20220103	15.89	16.69	15.89	16.48	26400	16.48	up	up	correct
ESEA.US	Euroseas Ltd	20220103	25.53	25.99	25.13	25.66	85200	25.66	up	down	incorrect
ESGR.US	Enstar Group Limited	20220103	248.44	253.1	247.01	250.45	53700	250.45	up	up	correct
ESGRO.US	Enstar Group Limited	20220103	27.03	27.06	26.95	27.04	2574	26.5902	up	up	correct
ESGRP.US	Enstar Group Limited	20220103	29.62	29.63	29.35	29.49	12225	28.9994	down	up	incorrect
ESLT.US	Elbit Systems Ltd	20220103	176.02	177	174	174.93	18900	174.93	down	up	incorrect
ESPR.US	Esperion Therapeutics Inc	20220103	5.05	5.25	4.84	5.19	1148600	5.19	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20220103	31.96	33.71	31.59	31.9	11700	31.9	down	up	incorrect
ESSA.US	ESSA Bancorp Inc	20220103	17.28	17.37	17.21	17.29	5883	17.29	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20220103	11.73	13.29	11.5	12.93	982100	12.93	up	down	incorrect
ESSCR.US	East Stone Acquisition Corporation	20220103	0.45	0.48	0.43	0.48	18148	0.48	up	up	correct
ESSCU.US	East Stone Acquisition Corporation	20220103	13.76	13.76	13.76	13.76	200	13.76
ESSCW.US	East Stone Acquisition Corporation	20220103	0.37	0.42	0.3501	0.405	895089	0.405	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20220103	67.87	69.97	66.58	68.3	105400	68.3	up	up	correct
ET.US	PE	20220103	25.42	25.47	25.37	25.4158	101082	25.4158	down	up	incorrect
ETAC.US	E.Merge Technology Acquisition Corp	20220103	9.83	9.87	9.83	9.85	60400	9.85	up	down	incorrect
ETACU.US	E.Merge Technology Acquisition Corp	20220103	10.02	10.02	10.02	10.02	0	10.02
ETACW.US	E.Merge Technology Acquisition Corp	20220103	0.588	0.596	0.562	0.562	25252	0.562	down	down	correct
ETNB.US	89bio Inc	20220103	13.11	15.07	13	14.99	109600	14.99	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20220103	4.36	4.69	4.29	4.69	303000	4.69	up	down	incorrect
ETSY.US	Etsy Inc	20220103	222.35	223.22	209.66	209.93	2600700	209.93	down	down	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20220103	2.18	2.37	2.18	2.27	38900	2.27	up	up	correct
EUCR.US	Eucrates Biomedical Acquisition Corp	20220103	9.76	9.76	9.76	9.76	0	9.76
EUCRU.US	Eucrates Biomedical Acquisition Corp	20220103	9.98	9.98	9.98	9.98	0	9.98
EUSG.US	European Sustainable Growth Acquisition Corp	20220103	0	0	0	0	0	0
EUSGU.US	European Sustainable Growth Acquisition Corp	20220103	0	0	0	0	0	0
EUSGW.US	European Sustainable Growth Acquisition Corp	20220103	0	0	0	0	0	0
EVBG.US	Everbridge Inc	20220103	67.7	68.23	65.1	67.88	606200	67.88	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20220103	15.81	15.88	15.18	15.45	206500	15.45	down	down	correct
EVER.US	EverQuote Inc	20220103	15.73	16.21	15.43	16.1	213600	16.1	up	up	correct
EVFM.US	Evofem Biosciences Inc	20220103	0.383	0.419	0.38	0.408	2034400	0.408	up	down	incorrect
EVGN.US	Evogene Ltd	20220103	1.68	1.84	1.68	1.83	329500	1.83	up	down	incorrect
EVGO.US	EVgo Inc. Class A Common Stock	20220103	10.24	10.85	10.16	10.62	4525800	10.62	up	up	correct
EVGOW.US	EVgo Equity Warrants	20220103	2.77	3.0499	2.77	2.8901	47623	2.8901	up	down	incorrect
EVK.US	Ever	20220103	2.4	2.53	2.4	2.5	79900	2.5	up	up	correct
EVLO.US	Evelo Biosciences Inc	20220103	6.2	6.83	6.08	6.63	192100	6.63	up	up	correct
EVLV.US	Newhold Investment Corp	20220103	4.48	4.88	4.41	4.77	197678	4.77	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20220103	0.7701	0.8251	0.77	0.82	7748	0.82	up	up	correct
EVOJ.US	Evo Acquisition Corp	20220103	9.72	9.73	9.7	9.73	447300	9.73	up	up	correct
EVOJU.US	Evo Acquisition Corp	20220103	9.92	9.92	9.92	9.92	0	9.92
EVOJW.US	Evo Acquisition Corp	20220103	0.5601	0.58	0.55	0.58	3736	0.58	up	down	incorrect
EVOK.US	Evoke Pharma Inc	20220103	0.53	0.596	0.53	0.592	103000	0.592	up	up	correct
EVOL.US	Evolving Systems Inc	20220103	2.29	2.32	2.24	2.29	14500	2.29
EVOP.US	EVO Payments Inc	20220103	25.65	25.97	25.3	25.76	369500	25.76	up	down	incorrect
EWBC.US	East West Bancorp Inc	20220103	79.06	80.41	79.03	79.81	1052068	79.4383	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20220103	30.68	30.99	29.89	30.71	166000	30.71	up	down	incorrect
EWTX.US	Edgewise Therapeutics Inc	20220103	14.71	17.04	14.71	16.52	307923	16.52	up	up	correct
EXAI.US	Exscientia Limited American Depositary Shares	20220103	20.01	20.55	19.13	20.31	30400	20.31	up	up	correct
EXAS.US	Exact Sciences Corporation	20220103	77.83	82.67	77.44	81.52	2250900	81.52	up	down	incorrect
EXC.US	Exelon Corporation	20220103	57.082	57.144	55.7344	57.054	10627510	40.6947	down	up	incorrect
EXEL.US	Exelixis Inc	20220103	18.23	19.19	18.12	19.18	2103700	19.18	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20220103	43.01	44.55	39.56	40.38	476000	40.38	down	down	correct
EXLS.US	ExlService Holdings Inc	20220103	145	146.2	144.51	144.86	150000	144.86	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20220103	134.36	134.96	129.47	130.79	1043400	130.79	down	up	incorrect
EXPE.US	Expedia Group Inc	20220103	181.3	185.7306	181.3	184.97	2048281	184.97	up	down	incorrect
EXPI.US	eXp World Holdings Inc	20220103	34.11	34.48	33.06	33.87	498500	33.87	down	up	incorrect
EXPO.US	Exponent Inc	20220103	117.47	117.54	115.08	116.96	157100	116.96	down	down	correct
EXTR.US	Extreme Networks Inc	20220103	15.56	15.86	15.44	15.76	1289300	15.76	up	up	correct
EYE.US	National Vision Holdings Inc	20220103	48.5	49.54	48.36	49.14	612700	49.14	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20220103	1.4	1.42	1.24	1.27	5239898	1.27	down	up	incorrect
EYEN.US	Eyenovia Inc	20220103	4	4.08	3.89	3.99	62800	3.99	down	down	correct
EYES.US	Second Sight Medical Products Inc	20220103	1.62	1.85	1.62	1.83	800400	1.83	up	up	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20220103	0.3001	0.38	0.3	0.3492	15816	0.3492	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20220103	12.09	12.39	11.92	12.28	274700	12.28	up	up	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20220103	1.42	1.5	1.36	1.49	369100	1.49	up	up	correct
EZGO.US	EZGO Technologies Ltd	20220103	1.49	1.64	1.48	1.6	101800	1.6	up	down	incorrect
EZPW.US	EZCORP Inc	20220103	7.37	7.63	7.24	7.26	456100	7.26	down	down	correct
FA.US	First Advantage Corporation Common Stock	20220103	19.11	19.39	18.64	18.96	465700	18.96	down	down	correct
FAMI.US	Farmmi Inc	20220103	0.23	0.24	0.22	0.23	31755900	0.23
FANG.US	Diamondback Energy Inc	20220103	107.58	112.43	107.55	111.84	2002000	111.84	up	down	incorrect
FANH.US	Fanhua Inc	20220103	7.38	7.79	7.38	7.69	31300	7.69	up	down	incorrect
FARM.US	Farmer Bros. Co	20220103	7.52	7.74	7.52	7.64	73400	7.64	up	up	correct
FARO.US	FARO Technologies Inc	20220103	70.27	71.39	69.55	71.01	43200	71.01	up	up	correct
FAST.US	Fastenal Company	20220103	63.87	64.1	61.53	61.98	4152390	61.641	down	down	correct
FAT.US	FAT Brands Inc	20220103	10.99	11	10.41	10.895	18331	10.7675	down	up	incorrect
FATBB.US	FAT Brands Inc. Class B Common Stock	20220103	13.52	13.96	13.15	13.439	7400	13.2851	down	down	correct
FATBP.US	FAT Brands Inc	20220103	18.62	18.96	18.43	18.7	16100	18.3557	up	up	correct
FATBW.US	FAT Brands Inc	20220103	6.99	7	6.99	7	815	7	up	down	incorrect
FATE.US	Fate Therapeutics Inc	20220103	58.62	60.43	57.15	60.28	1157700	60.28	up	down	incorrect
FATPU.US	Fat Projects Acquisition Corp Unit	20220103	10.1	10.11	10.1	10.11	5500	10.11	up	up	correct
FB.US	Meta Platforms Inc.	20220103	338.3	341.08	337.19	338.54	14537900	338.54	up	up	correct
FBIO.US	Fortress Biotech Inc	20220103	2.48	2.77	2.47	2.75	544800	2.75	up	up	correct
FBIOP.US	Fortress Biotech Inc	20220103	25.62	26.18	25.62	26.18	7294	25.7874	up	down	incorrect
FBIZ.US	First Business Financial Services Inc	20220103	29.05	29.155	28.97	29.1	11096	28.9309	up	up	correct
FBMS.US	The First Bancshares Inc	20220103	38.89	40.81	38.42	39	44198	38.8254	up	up	correct
FBNC.US	First Bancorp	20220103	46.02	47.09	45.74	46.29	166900	46.29	up	up	correct
FBRT.US	PE	20220103	25.21	25.235	25	25.0649	28051	25.0649	down	up	incorrect
FBRX.US	Forte Biosciences Inc	20220103	2.13	2.275	2.13	2.24	266900	2.24	up	up	correct
FCAP.US	First Capital Inc	20220103	40.25	40.5	40.23	40.48	1900	40.48	up	up	correct
FCBC.US	First Community Bankshares Inc	20220103	33.48	34.57	33.48	33.8	20652	33.4969	up	up	correct
FCCO.US	First Community Corporation	20220103	21	21	20.76	20.99	4107	20.8604	down	down	correct
FCCY.US	1st Constitution Bancorp	20220103	25.75	26.46	25.68	26.13	24392	26.13	up	up	correct
FCEL.US	FuelCell Energy Inc	20220103	5.35	5.89	5.25	5.78	31252400	5.78	up	up	correct
FCFS.US	FirstCash Inc	20220103	74.75	75.51	73.84	74.22	312977	74.22	down	up	incorrect
FCNCA.US	First Citizens BancShares Inc	20220103	836.67	876.99	834.325	859.76	1275816	859.76	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20220103	26.22	26.24	26.15	26.17	39400	26.17	down	down	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20220103	4.65	4.65	4.48	4.54	29900	4.54	down	down	correct
FCREX.US	FCREX	20220103	13.34	13.34	13.34	13.34	0	13.34
FCRIX.US	FCRIX	20220103	13.37	13.37	13.37	13.37	0	13.37
FCRUX.US	FCRUX	20220103	13.32	13.32	13.32	13.32	0	13.32
FCUV.US	Focus Universal Inc. Common Stock	20220103	8.83	9.43	8.83	9.22	26309	9.22	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20220103	58	58	56.005	56.87	3550	56.87	down	up	incorrect
FDMT.US	4D Molecular Therapeutics Inc	20220103	22.16	22.69	21.2	22.64	134000	22.64	up	up	correct
FDUS.US	Fidus Investment Corporation	20220103	17.98	18.2	17.9	18.14	60000	18.14	up	down	incorrect
FECAX.US	FECAX	20220103	26.2	26.2	26.2	26.2	0	26.0478
FEIM.US	Frequency Electronics Inc	20220103	9.5	9.6	9.41	9.41	2300	9.41	down	down	correct
FELE.US	Franklin Electric Co. Inc	20220103	94.67	95.26	92.5	93.26	91863	93.0508	down	up	incorrect
FEMY.US	Femasys Inc. Common Stock	20220103	3.89	4.04	3.77	3.99	35100	3.99	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20220103	4.39	4.6	4.37	4.58	46600	4.58	up	down	incorrect
FEXDU.US	Fintech Ecosystem Development Corp. Units	20220103	10.2	10.2	10.2	10.2	0	10.2
FFBC.US	First Financial Bancorp	20220103	24.64	25.25	24.58	24.85	238000	24.85	up	up	correct
FFBW.US	FFBW Inc	20220103	11.8	11.8	11.8	11.8	0	11.8
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20220103	7.38	7.81	7.21	7.8	3800	7.8	up	up	correct
FFIC.US	Flushing Financial Corporation	20220103	24.47	25	24.47	24.79	79600	24.79	up	down	incorrect
FFIE.US	Faraday Future Intelligent Electric Inc	20220103	5.42	6.47	5.22	6.06	1884000	6.06	up	up	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20220103	1.045	1.22	1.01	1.14	34122	1.14	up	down	incorrect
FFIN.US	First Financial Bankshares Inc	20220103	51.14	52.03	50.43	51.14	322200	51.14
FFIV.US	F5 Networks Inc	20220103	244.74	244.82	240.18	242.75	324100	242.75	down	down	correct
FFNW.US	First Financial Northwest Inc	20220103	16.19	16.34	16.17	16.17	1200	16.17	down	down	correct
FFWM.US	First Foundation Inc	20220103	25.04	25.72	25.02	25.7	259439	25.5956	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20220103	20.2	20.3	20.0157	20.16	5000	20.16	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20220103	26.88	26.88	26.88	26.88	500	26.4611
FGEN.US	FibroGen Inc	20220103	14.43	14.97	14.14	14.82	624900	14.82	up	up	correct
FGF.US	FG Financial Group Inc	20220103	3.74	3.833	3.65	3.74	28300	3.74
FGFPP.US	FG Financial Group Inc	20220103	24.89	24.99	24.82	24.97	6800	24.97	up	down	incorrect
FHB.US	First Hawaiian Inc	20220103	27.6	28.2	27.36	28	501469	28	up	up	correct
FHLTU.US	Future Health Esg Corp Unit	20220103	9.95	9.95	9.95	9.95	100	9.95
FHN.US	PF	20220103	25.22	25.321	25.21	25.2142	10995	25.2142	down	up	incorrect
FHTX.US	Foghorn Therapeutics Inc	20220103	22.87	24.34	20.25	20.72	304700	20.72	down	up	incorrect
FIACU.US	Focus Impact Acquisition Corp. Unit	20220103	10.05	10.08	10.05	10.08	3809	10.08	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20220103	40.99	42.47	40.99	41.47	974156	41.0262	up	up	correct
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20220103	9.68	9.68	9.67	9.67	2300	9.67	down	down	correct
FICVU.US	Frontier Investment Corp Units	20220103	9.82	9.82	9.82	9.82	0	9.82
FINM.US	Marlin Technology Corporation	20220103	9.77	9.77	9.75	9.75	16800	9.75	down	down	correct
FINMU.US	Marlin Technology Corporation	20220103	9.98	9.98	9.98	9.98	1100	9.98
FINMW.US	Marlin Technology Corporation	20220103	0.6851	0.6851	0.6851	0.6851	5034	0.6851
FINW.US	FinWise Bancorp Common Stock	20220103	13.71	14	13.645	13.835	23900	13.835	up	up	correct
FISI.US	Financial Institutions Inc	20220103	31.94	32.48	31.84	32.06	47600	32.06	up	up	correct
FISV.US	Fiserv Inc	20220103	103.86	107.85	103.53	107.62	4911800	107.62	up	up	correct
FITB.US	Fifth Third Bancorp	20220103	43.99	44.74	43.99	44.67	4020900	44.67	up	up	correct
FITBI.US	Fifth Third Bancorp	20220103	27.84	27.98	27.83	27.91	33800	27.91	up	up	correct
FITBO.US	Fifth Third Bancorp	20220103	26.42	26.42	26.08	26.16	16500	26.16	down	down	correct
FITBP.US	Fifth Third Bancorp	20220103	26.41	26.41	26.05	26.05	3000	26.05	down	up	incorrect
FIVE.US	Five Below Inc	20220103	209.71	214.5	205.32	207.71	632300	207.71	down	down	correct
FIVN.US	Five9 Inc	20220103	137.52	139.63	132.715	138.95	956100	138.95	up	up	correct
FIXX.US	Homology Medicines Inc	20220103	3.7	4.195	3.67	4.17	332100	4.17	up	down	incorrect
FIZZ.US	National Beverage Corp	20220103	45.42	46.66	44.82	46.62	143800	46.62	up	down	incorrect
FKWL.US	Franklin Wireless Corp	20220103	4.38	4.75	4.38	4.63	150600	4.63	up	up	correct
FLAC.US	Frazier Lifesciences Acquisition Corporation	20220103	9.75	9.8	9.75	9.8	3100	9.8	up	down	incorrect
FLACU.US	Frazier Lifesciences Acquisition Corporation	20220103	9.92	9.92	9.92	9.92	900	9.92
FLACW.US	Frazier Lifesciences Acquisition Corp	20220103	0.589	0.589	0.589	0.589	0	0.589
FLDM.US	Fluidigm Corporation	20220103	3.92	3.93	3.69	3.72	468200	3.72	down	down	correct
FLEX.US	Flex Ltd	20220103	18.41	18.81	18.41	18.58	2526500	18.58	up	up	correct
FLGC.US	Flora Growth Corp	20220103	1.78	1.96	1.715	1.95	1006700	1.95	up	up	correct
FLGT.US	Fulgent Genetics Inc	20220103	100.68	101.98	94.64	96.11	489800	96.11	down	up	incorrect
FLIC.US	The First of Long Island Corporation	20220103	21.61	22.1	21.6	21.84	65600	21.64	up	up	correct
FLL.US	Full House Resorts Inc	20220103	12.13	12.56	11.66	11.82	398500	11.82	down	down	correct
FLMN.US	Falcon Minerals Corporation	20220103	4.92	5.1	4.89	5.07	464800	5.07	up	up	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20220103	0.139	0.139	0.1165	0.1169	4800	0.1169	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20220103	35.91	36.705	34.57	34.87	583600	34.87	down	down	correct
FLNT.US	Fluent Inc	20220103	2.03	2.15	2	2.11	229200	2.11	up	up	correct
FLUX.US	Flux Power Holdings Inc	20220103	4.33	4.41	4.2	4.37	41884	4.37	up	up	correct
FLWS.US	1	20220103	23.56	24.12	23.25	23.95	1023300	23.95	up	down	incorrect
FLXS.US	Flexsteel Industries Inc	20220103	27.14	27.31	26.21	26.84	16100	26.84	down	down	correct
FLYW.US	Flywire Corporation	20220103	37.96	38.95	37.03	38.45	777200	38.45	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20220103	32.6	32.99	32.6	32.87	23800	32.87	up	up	correct
FMBH.US	First Mid Bancshares Inc	20220103	43.09	43.31	42.8454	43.19	22128	42.9661	up	up	correct
FMBI.US	First Midwest Bancorp Inc	20220103	20.67	21.06	20.62	20.79	424700	20.79	up	up	correct
FMBIO.US	First Midwest Bancorp Inc	20220103	27.824	28.2	27.82	28.2	2700	27.7492	up	down	incorrect
FMBIP.US	First Midwest Bancorp Inc	20220103	27.94	28.23	27.94	28.23	10400	27.7789	up	down	incorrect
FMIV.US	Forum Merger IV Corporation	20220103	9.74	9.75	9.74	9.75	71200	9.75	up	up	correct
FMIVU.US	Forum Merger IV Corporation	20220103	9.95	9.95	9.95	9.95	0	9.95
FMIVW.US	Forum Merger IV Corporation	20220103	0.89	1	0.89	0.96	5440	0.96	up	up	correct
FMNB.US	Farmers National Banc Corp	20220103	18.61	18.97	18.61	18.76	86100	18.76	up	up	correct
FMTX.US	Forma Therapeutics Holdings Inc	20220103	14.27	14.92	14.08	14.69	252100	14.69	up	up	correct
FNCB.US	FNCB Bancorp Inc	20220103	9	9.24	9	9.03	4200	9.03	up	down	incorrect
FNCH.US	Finch Therapeutics Group Inc	20220103	9.95	10.95	9.95	10.47	37900	10.47	up	down	incorrect
FNHC.US	FedNat Holding Company	20220103	1.45	1.51	1.43	1.51	61700	1.51	up	down	incorrect
FNKO.US	Funko Inc	20220103	18.94	19.72	18.94	19.18	312200	19.18	up	up	correct
FNLC.US	The First Bancorp Inc	20220103	31.54	32.24	31.54	31.95	16300	31.6478	up	down	incorrect
FNVTU.US	Finnovate Acquisition Corp. Units	20220103	10.09	11.155	10.09	10.12	20112	10.12	up	down	incorrect
FNWB.US	First Northwest Bancorp	20220103	20.0139	20.275	20.0139	20.17	9971	20.1093	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20220103	46.49	46.49	45.43	46.1	2159	46.1	down	down	correct
FOCS.US	Focus Financial Partners Inc	20220103	59.84	61.2	59.35	61.16	318300	61.16	up	down	incorrect
FOLD.US	Amicus Therapeutics Inc	20220103	11.55	12.15	11.33	12.11	4620000	12.11	up	up	correct
FONR.US	FONAR Corporation	20220103	15.1	15.1	14.81	15.05	11600	15.05	down	up	incorrect
FORA.US	Forian Inc	20220103	8.56	8.65	8.4	8.53	54453	8.53	down	up	incorrect
FORD.US	Forward Industries Inc	20220103	1.63	1.65	1.58	1.64	84200	1.64	up	up	correct
FORM.US	FormFactor Inc	20220103	46	47.48	45.74	46.74	416500	46.74	up	up	correct
FORR.US	Forrester Research Inc	20220103	59.01	59.62	58.58	58.94	33000	58.94	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20220103	121.97	121.97	121.61	121.61	800	121.61	down	down	correct
FOSL.US	Fossil Group Inc	20220103	10.42	11.1	10.39	10.73	571800	10.73	up	up	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20220103	25.41	25.55	25.345	25.5	8400	25.5	up	up	correct
FOUNU.US	Founder SPAC Units	20220103	10.304	10.315	10.304	10.315	600	10.315	up	up	correct
FOX.US	Fox Corporation	20220103	34.42	35.33	34.31	34.99	1100828	34.99	up	down	incorrect
FOXA.US	Fox Corporation	20220103	37.08	38.1	36.75	37.64	2917259	37.64	up	up	correct
FOXF.US	Fox Factory Holding Corp	20220103	171.58	171.8	162.49	164.39	150900	164.39	down	down	correct
FOXW.US	FoxWayne Enterprises Acquisition Corp	20220103	9.93	9.95	9.93	9.94	11000	9.94	up	down	incorrect
FOXWU.US	FoxWayne Enterprises Acquisition Corp	20220103	10.31	10.31	10.291	10.31	4000	10.31
FOXWW.US	FoxWayne Enterprises Acquisition Corp	20220103	0.4211	0.4211	0.3916	0.3916	1400	0.3916	down	up	incorrect
FPAY.US	FlexShopper Inc	20220103	2.37	2.42	2.33	2.38	36300	2.38	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20220103	33	33.12	32.76	33.1	3503	32.7862	up	up	correct
FRBA.US	First Bank	20220103	14.5	14.86	14.265	14.64	22619	14.5786	up	up	correct
FRBK.US	Republic First Bancorp Inc	20220103	3.73	3.83	3.73	3.8	67100	3.8	up	down	incorrect
FREE.US	Whole Earth Brands Inc	20220103	10.705	10.96	10.514	10.81	183100	10.81	up	up	correct
FREEW.US	FREEW	20220103	1.18	1.29	1.17	1.23	23261	1.23	up	up	correct
FREQ.US	Frequency Therapeutics Inc	20220103	5.1	5.52	4.93	5.39	139400	5.39	up	up	correct
FRG.US	Franchise Group Inc	20220103	52.7	54.78	52.7	54	244200	54	up	down	incorrect
FRGAP.US	Franchise Group Inc	20220103	26.3	26.3	26.17	26.19	13800	26.19	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20220103	11.01	11.4	11.01	11.14	44500	11.14	up	up	correct
FRHC.US	Freedom Holding Corp	20220103	69.69	70	69	69.92	161300	69.92	up	up	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20220103	10.12	10.12	10.12	10.12	401	10.12
FRLN.US	Freeline Therapeutics Holdings plc	20220103	2.09	2.149	2	2	53900	2	down	down	correct
FRME.US	First Merchants Corporation	20220103	42.26	42.92	41.95	42.57	225993	42.57	up	up	correct
FROG.US	JFrog Ltd	20220103	29.99	31.48	29.15	31.36	821200	31.36	up	up	correct
FRON.US	Frontier Acquisition Corp	20220103	9.79	9.81	9.79	9.8	1400	9.8	up	up	correct
FRONU.US	Frontier Acquisition Corp	20220103	9.9	9.92	9.89	9.905	6400	9.905	up	down	incorrect
FROPX.US	FROPX	20220103	22.8	22.8	22.8	22.8	0	22.5807
FRPH.US	FRP Holdings Inc	20220103	58.72	59.46	58.3	59.19	6200	59.19	up	up	correct
FRPT.US	Freshpet Inc	20220103	95.65	95.75	92.345	95.04	277100	95.04	down	down	correct
FRSG.US	First Reserve Sustainable Growth Corp	20220103	9.9	9.9	9.89	9.9	59900	9.9
FRSGU.US	First Reserve Sustainable Growth Corp	20220103	10.99	10.99	10.99	10.99	0	10.99
FRSGW.US	First Reserve Sustainable Growth Corp	20220103	0.8301	0.8392	0.75	0.8	29886	0.8	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20220103	26.4	26.81	24.82	25.62	536700	25.62	down	down	correct
FRST.US	Primis Financial Corp	20220103	15.19	15.81	15.13	15.5	69382	15.3953	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20220103	1.73	1.84	1.72	1.83	949400	1.83	up	up	correct
FRTA.US	Forterra Inc	20220103	23.8	23.86	23.79	23.82	382800	23.82	up	up	correct
FRWAU.US	PWP Forward Acquisition Corp. I	20220103	9.85	9.9	9.8	9.9	104100	9.9	up	up	correct
FRWAW.US	PWP Forward Acquisition Corp. I	20220103	0.79	0.79	0.6705	0.72	13008	0.72	down	down	correct
FSBC.US	Five Star Bancorp	20220103	30.22	31.39	29.98	30.78	64801	30.6283	up	down	incorrect
FSBW.US	FS Bancorp Inc	20220103	34.47	34.47	33.4108	33.64	8880	33.4364	down	down	correct
FSEA.US	First Seacoast Bancorp	20220103	10.65	10.7	10.65	10.7	2100	10.7	up	down	incorrect
FSFG.US	First Savings Financial Group Inc	20220103	26.21	26.89	25.98	26.45	3100	26.45	up	up	correct
FSLR.US	First Solar Inc	20220103	88.01	89.02	86.74	88.58	770500	88.58	up	down	incorrect
FSRX.US	FinServ Acquisition Corp. II	20220103	9.725	9.775	9.725	9.77	33200	9.77	up	up	correct
FSRXU.US	FinServ Acquisition Corp. II	20220103	9.9	9.9	9.9	9.9	17300	9.9
FSRXW.US	FinServ Acquisition Corp. II	20220103	0.635	0.72	0.61	0.63	10062	0.63	down	up	incorrect
FSSI.US	Fortistar Sustainable Solutions Corp	20220103	9.725	9.74	9.72	9.72	21400	9.72	down	down	correct
FSSIU.US	Fortistar Sustainable Solutions Corp	20220103	10.01	10.01	10.01	10.01	0	10.01
FSSIW.US	Fortistar Sustainable Solutions Corp	20220103	0.6001	0.6001	0.5601	0.57	177904	0.57	down	down	correct
FSTR.US	L.B. Foster Company	20220103	13.98	14.36	13.88	14.24	21800	14.24	up	down	incorrect
FSTX.US	F	20220103	5.08	5.43	4.9214	5.36	234009	5.36	up	up	correct
FSV.US	FirstService Corporation	20220103	198.43	199.068	192.41	193.28	26800	193.28	down	up	incorrect
FTAA.US	FTAC Athena Acquisition Corp	20220103	9.96	9.96	9.93	9.93	52100	9.93	down	up	incorrect
FTAAU.US	FTAC Athena Acquisition Corp	20220103	10.285	10.285	10.285	10.285	200	10.285
FTAAW.US	FTAC Athena Acquisition Corp	20220103	1.15	1.1666	1.15	1.15	3121	1.15
FTAI.US	PC	20220103	26.77	26.77	26.7	26.74	2140	26.74	down	down	correct
FTCI.US	FTC Solar Inc	20220103	7.74	7.74	7.47	7.67	409400	7.67	down	up	incorrect
FTCV.US	Fintech Acquisition Corp. V	20220103	9.91	9.97	9.91	9.94	97000	9.94	up	up	correct
FTCVU.US	Fintech Acquisition Corp. V	20220103	10.58	10.618	10.568	10.618	1100	10.618	up	down	incorrect
FTCVW.US	Fintech Acquisition Corp. V	20220103	1.42	1.7	1.3495	1.65	91529	1.65	up	up	correct
FTDR.US	Frontdoor Inc	20220103	36.67	37.6	36.58	37.31	536800	37.31	up	up	correct
FTEK.US	Fuel Tech Inc	20220103	1.38	1.47	1.38	1.44	280100	1.44	up	up	correct
FTFT.US	Future FinTech Group Inc	20220103	1.38	1.49	1.33	1.38	2274500	1.38
FTHM.US	Fathom Holdings Inc	20220103	20.4	20.84	20.03	20.23	60400	20.23	down	down	correct
FTNT.US	Fortinet Inc	20220103	362.12	362.12	332.44	333.12	1903000	333.12	down	down	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20220103	9.79	9.825	9.79	9.82	45200	9.82	up	up	correct
FTPAU.US	FTAC Parnassus Acquisition Corp	20220103	9.975	9.975	9.975	9.975	0	9.975
FTRP.US	Field Trip Health Ltd. Common Shares	20220103	2.51	2.51	2.41	2.48	109800	2.48	down	down	correct
FTVI.US	FinTech Acquisition Corp. VI Class A Common Stock	20220103	9.8	9.8	9.8	9.8	500	9.8
FTVIU.US	FinTech Acquisition Corp. VI Units	20220103	10.041	10.041	10.041	10.041	0	10.041
FULC.US	Fulcrum Therapeutics Inc	20220103	17.91	18.315	17.51	17.82	236300	17.82	down	down	correct
FULT.US	Fulton Financial Corporation	20220103	17.18	17.48	17.06	17.23	859500	17.23	up	up	correct
FULTP.US	Fulton Financial Corporation	20220103	26.267	26.36	26.02	26.24	6000	26.24	down	down	correct
FUNC.US	First United Corporation	20220103	18.81	19.19	18.81	19.1899	4493	19.0491	up	up	correct
FUND.US	Sprott Focus Trust Inc	20220103	8.66	8.67	8.61	8.67	36300	8.67	up	up	correct
FUSB.US	First US Bancshares Inc	20220103	10.59	10.78	10.59	10.78	800	10.78	up	down	incorrect
FUSN.US	Fusion Pharmaceuticals Inc	20220103	4.25	4.6377	4.245	4.61	20321	4.61	up	down	incorrect
FUTU.US	Futu Holdings Limited	20220103	43.29	44	40.7	42.06	3671300	42.06	down	down	correct
FUV.US	Arcimoto Inc	20220103	7.99	8.27	7.81	8.22	650200	8.22	up	up	correct
FVCB.US	FVCBankcorp Inc	20220103	19.64	20	19.64	19.85	4500	19.85	up	up	correct
FVE.US	Five Star Senior Living Inc	20220103	2.97	3.09	2.95	3.05	51500	3.05	up	up	correct
FWAC.US	Fifth Wall Acquisition Corp. III	20220103	9.9	9.9	9.88	9.89	34000	9.89	down	down	correct
FWBI.US	First Wave BioPharma Inc	20220103	1.49	1.675	1.46	1.66	740900	1.66	up	up	correct
FWONA.US	Formula One Group	20220103	58.86	60.82	58.86	60.39	169000	60.39	up	up	correct
FWONK.US	Formula One Group	20220103	62.88	65.237	62.5	64.25	1956200	64.25	up	up	correct
FWRD.US	Forward Air Corporation	20220103	121.37	122.6	119.57	120.66	106323	120.66	down	up	incorrect
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20220103	16.91	17.48	16.63	17.43	184900	17.43	up	up	correct
FXNC.US	First National Corporation	20220103	22.25	23	22.25	23	1108	23	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20220103	29.38	29.9	28.96	29.19	499500	29.19	down	down	correct
GABC.US	German American Bancorp Inc	20220103	39.29	39.865	38.73	39.26	45666	39.042	down	down	correct
GACQ.US	Global Consumer Acquisition Corp. Common Stock	20220103	9.92	9.92	9.92	9.92	3700	9.92
GACQU.US	Global Consumer Acquisition Corp. Unit	20220103	10.18	10.18	10.18	10.18	600	10.18
GACQW.US	Global Consumer Acquisition Corp. Warrant	20220103	0.6	0.6099	0.59	0.6099	8538	0.6099	up	up	correct
GAIA.US	Gaia Inc	20220103	8.66	8.88	8.46	8.77	58500	8.77	up	up	correct
GAIN.US	Gladstone Investment Corporation	20220103	17.02	17.1237	16.84	16.97	105699	16.7675	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20220103	25.74	25.932	25.74	25.84	1400	25.5294	up	down	incorrect
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20220103	26	26.249	26	26.249	1000	25.9399	up	up	correct
GALT.US	Galectin Therapeutics Inc	20220103	2.12	2.36	2.1	2.31	178200	2.31	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20220103	10.15	10.63	9.8	10.49	76700	10.49	up	up	correct
GAMC.US	Golden Arrow Merger Corp	20220103	9.673	9.685	9.67	9.68	48500	9.68	up	up	correct
GAMCU.US	Golden Arrow Merger Corp	20220103	9.81	9.81	9.81	9.81	0	9.81
GAME.US	Engine Media Holdings Inc. Common Stock	20220103	3.09	3.18	2.972	3.08	133800	3.08	down	down	correct
GAN.US	GAN Limited	20220103	9.3	9.6	9.165	9.25	362501	9.25	down	down	correct
GANX.US	Gain Therapeutics Inc	20220103	5.45	5.67	5.42	5.44	27200	5.44	down	down	correct
GASS.US	StealthGas Inc	20220103	2.09	2.28	2.09	2.26	66400	2.26	up	up	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20220103	9.78	9.785	9.78	9.785	547300	9.785	up	up	correct
GATEU.US	Marblegate Acquisition Corp. Unit	20220103	10.05	10.05	10.05	10.05	0	10.05
GATEW.US	Marblegate Acquisition Corp. Warrant	20220103	0.495	0.495	0.495	0.495	4200	0.495
GBCI.US	Glacier Bancorp Inc	20220103	57.29	58.06	56.53	57.32	309947	57.2236	up	up	correct
GBDC.US	Golub Capital BDC Inc	20220103	15.45	15.54	15.36	15.43	611240	15.43	down	down	correct
GBIO.US	Generation Bio Co	20220103	7.26	7.77	6.95	7.76	365800	7.76	up	down	incorrect
GBLI.US	Global Indemnity Group LLC	20220103	25.15	25.59	25	25.35	108100	25.35	up	up	correct
GBNH.US	Greenbrook TMS Inc	20220103	4.2	4.2	3.84	4.045	38700	4.045	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20220103	11.976	12.02	11.955	11.969	500	11.969	down	down	correct
GBOX.US	GreenBox POS	20220103	4.23	4.53	4.17	4.45	285200	4.45	up	up	correct
GBRG.US	Goldenbridge Acquisition Limited	20220103	9.96	9.96	9.96	9.96	900	9.96
GBRGR.US	Goldenbridge Acquisition Limited	20220103	0.195	0.2	0.1945	0.2	23526	0.2	up	up	correct
GBRGU.US	Goldenbridge Acquisition Limited	20220103	10.78	10.78	10.78	10.78	0	10.78
GBRGW.US	Goldenbridge Acquisition Limited	20220103	0.21	0.21	0.205	0.21	10560	0.21
GBS.US	GBS Inc	20220103	1.55	1.98	1.54	1.7	7901500	1.7	up	down	incorrect
GBT.US	Global Blood Therapeutics Inc	20220103	29.56	31	28.81	30.46	973300	30.46	up	down	incorrect
GCAC.US	Growth Capital Acquisition Corp	20220103	9.99	9.99	9.94	9.94	11600	9.94	down	down	correct
GCACU.US	Growth Capital Acquisition Corp	20220103	10.365	10.371	10.33	10.33	3000	10.33	down	down	correct
GCACW.US	Growth Capital Acquisition Corp	20220103	0.8999	0.8999	0.8879	0.888	2250	0.888	down	down	correct
GCBC.US	Greene County Bancorp Inc	20220103	36.1	37.05	36.1	36.88	2365	36.7574	up	down	incorrect
GCMG.US	GCM Grosvenor Inc	20220103	10.755	11.02	10.34	10.52	178800	10.52	down	up	incorrect
GCMGW.US	GCM Grosvenor Inc	20220103	1.51	1.52	1.48	1.52	4746	1.52	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20220103	28.1	28.1	28.1	28.1	0	28.1
GDEN.US	Golden Entertainment Inc	20220103	50.75	52.76	50.19	50.73	126800	50.73	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20220103	7.85	8.89	7.82	8.89	21700	8.89	up	up	correct
GDEVW.US	Nexters Inc. Warrant	20220103	0.75	0.7564	0.75	0.75	10102	0.75
GDRX.US	GoodRx Holdings Inc	20220103	32.73	33.15	31.6	32.45	990500	32.45	down	down	correct
GDS.US	GDS Holdings Limited	20220103	46.77	46.77	45.105	45.38	852700	45.38	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20220103	38.39	39.67	37.29	39.41	455700	39.41	up	down	incorrect
GECC.US	Great Elm Capital Corporation	20220103	3.1	3.197	3.05	3.08	69800	3.08	down	up	incorrect
GECCM.US	GECCM	20220103	25.06	25.09	25.06	25.06	101	25.05
GECCN.US	Great Elm Capital	20220103	25.05	25.11	25.05	25.11	1700	25.11	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20220103	25.26	25.49	25.26	25.49	3700	25.49	up	down	incorrect
GEG.US	Great Elm Group Inc	20220103	2.04	2.09	2.03	2.06	4900	2.06	up	up	correct
GENC.US	Gencor Industries Inc	20220103	11.64	12.33	11.64	11.82	14400	11.82	up	down	incorrect
GENE.US	Genetic Technologies Limited	20220103	1.93	2.04	1.88	2.03	102100	2.03	up	up	correct
GEOS.US	Geospace Technologies Corporation	20220103	6.86	7.13	6.86	7.13	9700	7.13	up	up	correct
GERN.US	Geron Corporation	20220103	1.23	1.31	1.22	1.31	2203400	1.31	up	up	correct
GEVO.US	Gevo Inc	20220103	4.38	4.9	4.35	4.86	10814900	4.86	up	down	incorrect
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20220103	1.08	1.17	1.07	1.16	194500	1.16	up	up	correct
GFED.US	Guaranty Federal Bancshares Inc	20220103	32.54	32.66	31.76	32.0602	5044	31.9166	down	down	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20220103	65.09	67.39	64.35	66.73	1766500	66.73	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20220103	9.63	9.85	9.54	9.7	436400	9.7	up	up	correct
GGGV.US	G3 VRM Acquisition Corp. Class A Common Stock	20220103	9.99	10.01	9.99	10.01	11100	10.01	up	up	correct
GGGVU.US	G3 VRM Acquisition Corp. Units	20220103	10.63	10.63	10.63	10.63	0	10.63
GGMC.US	Glenfarne Merger Corp	20220103	9.72	9.74	9.71	9.73	37300	9.73	up	up	correct
GGMCU.US	Glenfarne Merger Corp	20220103	9.92	9.92	9.92	9.92	0	9.92
GGPI.US	Gores Guggenheim Inc	20220103	11.955	12.37	11.76	11.99	4470100	11.99	up	up	correct
GGPIU.US	Gores Guggenheim Inc	20220103	13.36	13.36	12.74	12.885	9900	12.885	down	up	incorrect
GGPIW.US	Gores Guggenheim Inc	20220103	3.85	4.05	3.66	3.85	204925	3.85
GH.US	Guardant Health Inc	20220103	99.71	101.72	98.13	100.49	843600	100.49	up	down	incorrect
GHAC.US	Gaming & Hospitality Acquisition Corp	20220103	9.72	9.77	9.72	9.75	170200	9.75	up	up	correct
GHACU.US	Gaming & Hospitality Acquisition Corp	20220103	9.935	9.935	9.935	9.935	0	9.935
GHACW.US	Gaming & Hospitality Acquisition Corp	20220103	0.6141	0.63	0.6091	0.6241	6235	0.6241	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20220103	23.31	24.16	21.665	23.98	93300	23.98	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20220103	0.64	0.709	0.64	0.694	685900	0.694	up	down	incorrect
GIAC.US	Gesher I Acquisition Corp. Class A Ordinary Shares	20220103	9.76	9.76	9.76	9.76	1100	9.76
GIACU.US	Gesher I Acquisition Corp.Unit	20220103	10.02	10.02	10.02	10.02	300	10.02
GIFI.US	Gulf Island Fabrication Inc	20220103	4.01	4.04	3.99	4.01	24800	4.01
GIGM.US	GigaMedia Limited	20220103	2.25	2.29	2.23	2.29	15200	2.29	up	down	incorrect
GIII.US	G	20220103	28.01	28.89	27.81	28.27	342100	28.27	up	up	correct
GIIX.US	Gores Holdings VIII Inc	20220103	10.225	10.29	10.19	10.2	76800	10.2	down	down	correct
GIIXU.US	Gores Holdings VIII Inc	20220103	10.5	10.5	10.42	10.438	16600	10.438	down	down	correct
GIIXW.US	Gores Holdings VIII Inc	20220103	2.15	2.15	1.93	1.978	3689	1.978	down	down	correct
GILD.US	Gilead Sciences Inc	20220103	72.27	72.69	71.61	72.58	6622500	72.58	up	down	incorrect
GILT.US	Gilat Satellite Networks Ltd	20220103	7.54	8.67	7.53	8.56	2339600	8.56	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20220103	6.26	6.31	5.96	6.31	21000	6.2114	up	down	incorrect
GIPRW.US	Generation Income Properties Inc Warrant	20220103	0.274	0.3249	0.26	0.3249	15000	0.3249	up	down	incorrect
GIREX.US	Griffin Institutional Access Real Estate	20220103	29.46	29.46	29.46	29.46	0	29.46
GIW.US	Giginternational1 Inc	20220103	9.93	9.93	9.925	9.93	1100	9.93
GIWWU.US	GigInternational1 Inc	20220103	10.27	10.3	10.26	10.3	3600	10.3	up	up	correct
GIWWW.US	GigInternational1 Inc. Warrant	20220103	0.5999	0.5999	0.561	0.595	875	0.595	down	up	incorrect
GLAD.US	Gladstone Capital Corporation	20220103	11.53	11.75	11.45	11.52	183129	11.4538	down	down	correct
GLAQ.US	Globis Acquisition Corp	20220103	10.12	10.14	10.12	10.14	31000	10.14	up	up	correct
GLAQU.US	Globis Acquisition Corp	20220103	10.8	10.8	10.8	10.8	0	10.8
GLAQW.US	Globis Acquisition Corp	20220103	0.6501	0.6501	0.6501	0.6501	201	0.6501
GLBE.US	Global	20220103	63.73	64.835	61.55	63.35	563100	63.35	down	down	correct
GLBFX.US	GL Beyond Income Fund	20220103	0.47	0.47	0.47	0.47	0	0.47
GLBLU.US	Cartesian Growth Corporation	20220103	10.24	10.24	10.24	10.24	0	10.24
GLBLW.US	Cartesian Growth Corporation	20220103	1.1024	1.155	1.09	1.09	1743	1.09	down	down	correct
GLBS.US	Globus Maritime Limited	20220103	2.1	2.28	2.1	2.26	198900	2.26	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20220103	14	14	14	14	188	13.8877
GLDD.US	Great Lakes Dredge & Dock Corporation	20220103	15.74	16.08	15.68	16.07	338800	16.07	up	up	correct
GLEE.US	Gladstone Acquisition Corp. Class A Common Stock	20220103	9.94	9.96	9.93	9.96	420000	9.96	up	up	correct
GLEEU.US	Gladstone Acquisition Corp. Unit	20220103	10.18	10.18	10.18	10.18	5000	10.18
GLEEW.US	Gladstone Acquisition Corp. Warrant	20220103	0.5	0.5	0.5	0.5	1701	0.5
GLG.US	TD Holdings Inc	20220103	0.4	0.45	0.4	0.43	660800	0.43	up	up	correct
GLHA.US	Glass Houses Acquisition Corp	20220103	9.7	9.7	9.69	9.69	48700	9.69	down	down	correct
GLHAU.US	Glass Houses Acquisition Corp	20220103	9.98	9.98	9.98	9.98	0	9.98
GLHAW.US	Glass Houses Acquisition Corp	20220103	0.605	0.605	0.605	0.605	6671	0.605
GLMD.US	Galmed Pharmaceuticals Ltd	20220103	1.85	2.07	1.82	2.07	88600	2.07	up	up	correct
GLNG.US	Golar LNG Limited	20220103	12.54	13.35	12.53	13.14	1096787	13.14	up	down	incorrect
GLPG.US	Galapagos NV	20220103	55.03	55.06	53.18	54.9	305900	54.9	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20220103	48.66	48.82	48.09	48.5	1013500	48.5	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20220103	7.91	8	7.63	7.67	91000	7.67	down	up	incorrect
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20220103	29.16	29.16	29.16	29.16	0	29.16
GLSI.US	Greenwich LifeSciences Inc	20220103	24.63	24.63	22.98	23.6	51000	23.6	down	down	correct
GLSPT.US	Global SPAC Partners Co	20220103	10.01	10.01	10.01	10.01	7206	10.01
GLSPU.US	Global SPAC Partners Co	20220103	10.2	10.2	10.2	10.2	7200	10.2
GLSPW.US	Global SPAC Partners Co	20220103	0.485	0.485	0.43	0.4596	6568	0.4596	down	down	correct
GLTO.US	Galecto Inc	20220103	3.05	3.29	3.044	3.24	83300	3.24	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20220103	20.36	21.24	19.45	20.41	149900	20.41	up	down	incorrect
GLYC.US	GlycoMimetics Inc	20220103	1.43	1.6	1.43	1.58	413700	1.58	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20220103	3.55	4.256	3.55	4.12	851800	4.12	up	up	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20220103	9.39	9.598	8.97	9.4	3700	9.2291	up	down	incorrect
GMBLW.US	Esports Entertainment Group Inc	20220103	2.5	3.1	2.5	3.1	2569	3.1	up	down	incorrect
GMBT.US	Queen's Gambit Growth Capital	20220103	9.91	9.93	9.91	9.91	121000	9.91
GMBTU.US	Queen's Gambit Growth Capital	20220103	10.165	10.24	10.11	10.24	5100	10.24	up	up	correct
GMBTW.US	Queen's Gambit Growth Capital	20220103	0.61	0.6999	0.6	0.6999	18003	0.6999	up	up	correct
GMDA.US	Gamida Cell Ltd	20220103	2.56	2.67	2.46	2.67	358600	2.67	up	up	correct
GMII.US	Gores Metropoulos II Inc	20220103	9.98	9.98	9.95	9.96	748800	9.96	down	down	correct
GMIIU.US	Gores Metropoulos II Inc	20220103	10.323	10.323	10.28	10.28	14400	10.28	down	down	correct
GMIIW.US	Gores Metropoulos II Inc	20220103	1.77	1.88	1.67	1.69	84911	1.69	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20220103	28.73	28.73	28.73	28.73	0	28.73
GMTX.US	Gemini Therapeutics Inc	20220103	2.93	3.1	2.83	3.08	234100	3.08	up	down	incorrect
GMVD.US	G Medical Innovations Holdings Ltd	20220103	1.7	1.8	1.681	1.73	104900	1.73	up	up	correct
GMVDW.US	G Medical Innovations Holdings Ltd. Warrants	20220103	0.3179	0.3179	0.3157	0.316	3443	0.316	down	down	correct
GNAC.US	Group Nine Acquisition Corp	20220103	9.75	9.75	9.75	9.75	0	9.75
GNACU.US	Group Nine Acquisition Corp	20220103	10.13	10.13	10.13	10.13	0	10.13
GNCA.US	Genocea Biosciences Inc	20220103	1.14	1.2	1.11	1.2	384000	1.2	up	up	correct
GNFT.US	Genfit SA	20220103	5	5.09	4.88	5.04	184700	5.04	up	up	correct
GNLN.US	Greenlane Holdings Inc	20220103	0.979	1.03	0.961	1	705300	1	up	up	correct
GNOG.US	Golden Nugget Online Gaming Inc	20220103	10.05	10.38	9.8	10.1	432100	10.1	up	down	incorrect
GNPX.US	Genprex Inc	20220103	1.51	3.62	1.51	3.5	241868600	3.5	up	up	correct
GNSS.US	Genasys Inc	20220103	3.98	4.02	3.86	3.98	68200	3.98
GNTX.US	Gentex Corporation	20220103	35.17	35.5	34.94	35.34	1231050	35.2205	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20220103	38.45	38.49	37	37.13	19100	37.13	down	up	incorrect
GNUS.US	Genius Brands International Inc	20220103	1.06	1.14	1.06	1.12	7536000	1.12	up	up	correct
GO.US	Grocery Outlet Holding Corp	20220103	28.38	28.88	28.11	28.56	920500	28.56	up	up	correct
GOBI.US	Gobi Acquisition Corp. Class A Ordinary Shares	20220103	9.66	9.66	9.66	9.66	0	9.66
GOCO.US	GoHealth Inc	20220103	3.8	3.975	3.76	3.91	1338300	3.91	up	up	correct
GOEV.US	Canoo Inc	20220103	7.94	8.24	7.85	8.11	2531700	8.11	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20220103	2.1	2.29	2.1	2.29	64452	2.29	up	up	correct
GOGL.US	Golden Ocean Group Limited	20220103	9.51	9.85	9.5	9.8	3202600	9.8	up	up	correct
GOGN.US	UN	20220103	10.11	10.11	10.11	10.11	0	10.11
GOGO.US	Gogo Inc	20220103	13.55	13.865	13.3	13.47	503600	13.47	down	up	incorrect
GOOD.US	Gladstone Commercial Corporation	20220103	25.76	26.1267	25.27	25.57	305901	25.4369	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20220103	26.15	26.46	26.15	26.46	5100	26.3225	up	up	correct
GOOG.US	Alphabet Inc	20220103	2889.51	2911	2870.05	2901.49	1260700	2901.49	up	up	correct
GOOGL.US	Alphabet Inc	20220103	2901.1001	2917.02	2874.26	2899.8301	1432300	2899.8301	down	up	incorrect
GOSS.US	Gossamer Bio Inc	20220103	11.43	12.28	11.31	11.89	486500	11.89	up	up	correct
GOVX.US	GeoVax Labs Inc	20220103	3.71	4	3.63	3.93	243220	3.93	up	up	correct
GOVXW.US	GeoVax Labs Inc	20220103	0.8302	0.98	0.8302	0.98	850	0.98	up	up	correct
GP.US	GreenPower Motor Company Inc	20220103	9.65	9.715	8.91	9.29	263555	9.29	down	down	correct
GPCO.US	Golden Path Acquisition Corporation Ordinary Shares	20220103	9.95	9.954	9.95	9.95	3800	9.95
GPCOU.US	Golden Path Acquisition Corporation Units	20220103	10.7	10.7	10.7	10.7	0	10.7
GPCOW.US	Golden Path Acquisition Corporation Warrant	20220103	0.1895	0.1895	0.1895	0.1895	178	0.1895
GPP.US	Green Plains Partners LP	20220103	14.4	14.5789	14.26	14.47	32063	14.0531	up	up	correct
GPRE.US	Green Plains Inc	20220103	35.25	36.73	34.87	36.54	856000	36.54	up	up	correct
GPRO.US	GoPro Inc	20220103	10.41	10.82	10.41	10.66	1867900	10.66	up	up	correct
GRAY.US	Graybug Vision Inc	20220103	1.86	1.985	1.85	1.93	99100	1.93	up	down	incorrect
GRBK.US	Green Brick Partners Inc	20220103	30.32	30.86	28.81	29.09	400400	29.09	down	down	correct
GRCL.US	Gracell Biotechnologies Inc	20220103	5.84	6.095	5.41	5.52	514100	5.52	down	down	correct
GRCY.US	Greencity Acquisition Corporation	20220103	10.35	10.35	10.35	10.35	0	10.35
GRCYU.US	Greencity Acquisition Corporation	20220103	10.38	10.52	10.38	10.52	2800	10.52	up	down	incorrect
GREE.US	Greenidge Generation Holdings Inc	20220103	16.51	17.7	16.12	17.29	328600	17.29	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20220103	23.95	24.05	23.9	23.95	8000	23.95
GRFS.US	Grifols S.A	20220103	11.32	11.7	11.24	11.64	704400	11.64	up	down	incorrect
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20220103	29.94	29.94	29.94	29.94	0	29.94
GRIL.US	Muscle Maker Inc	20220103	0.72	0.76	0.705	0.759	1441200	0.759	up	up	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20220103	17.9	18.89	17.6	18.1	284391	18.1	up	up	correct
GRMN.US	Garmin Ltd	20220103	136.58	136.96	132.91	133.55	812000	133.55	down	down	correct
GRNQ.US	Greenpro Capital Corp	20220103	0.619	0.626	0.61	0.626	346100	0.626	up	down	incorrect
GROM.US	Grom Social Enterprises Inc. Common Stock	20220103	1.82	2.1	1.73	2.04	1078100	2.04	up	up	correct
GROMW.US	Grom Social Enterprises Inc. Warrants	20220103	0.5333	0.5898	0.5333	0.5895	1639	0.5895	up	down	incorrect
GROW.US	U.S. Global Investors Inc	20220103	4.44	4.7831	4.36	4.71	86854	4.697	up	up	correct
GRPH.US	Graphite Bio Inc. Common Stock	20220103	12.51	13.24	12.1	13.06	192152	13.06	up	down	incorrect
GRPN.US	Groupon Inc	20220103	23.83	26.99	23.83	26.83	1573200	26.83	up	up	correct
GRTS.US	Gritstone bio Inc	20220103	12.9	13.01	11.86	12.19	1896100	12.19	down	down	correct
GRTX.US	Galera Therapeutics Inc	20220103	4.65	4.65	3.93	4.19	3860500	4.19	down	down	correct
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20220103	11.21	11.325	10.98	11.27	4269700	11.27	up	up	correct
GRVI.US	Grove Inc. Common Stock	20220103	4.01	4.34	4.01	4.28	118300	4.28	up	up	correct
GRVY.US	Gravity Co. Ltd	20220103	68.88	71.34	68	70	30300	70	up	up	correct
GRWG.US	GrowGeneration Corp	20220103	13.29	14.045	13.07	13.81	1661200	13.81	up	up	correct
GSAQ.US	Global Synergy Acquisition Corp	20220103	9.83	9.84	9.83	9.84	12200	9.84	up	down	incorrect
GSAQU.US	Global Synergy Acquisition Corp	20220103	10.04	10.04	10.04	10.04	0	10.04
GSBC.US	Great Southern Bancorp Inc	20220103	59.58	60.4	59.03	59.15	51300	59.15	down	down	correct
GSEV.US	Gores Holdings VII Inc	20220103	9.785	9.81	9.75	9.76	42700	9.76	down	up	incorrect
GSEVU.US	Gores Holdings VII Inc	20220103	9.94	9.96	9.94	9.96	500	9.96	up	up	correct
GSEVW.US	Gores Holdings VII Inc	20220103	1.37	1.44	1.37	1.44	6152	1.44	up	up	correct
GSHD.US	Goosehead Insurance Inc	20220103	130.28	132.92	126.37	130.22	177800	130.22	down	down	correct
GSIT.US	GSI Technology Inc	20220103	4.59	4.7	4.45	4.6	51800	4.6	up	up	correct
GSKY.US	GreenSky Inc	20220103	11.48	11.88	11.48	11.75	1106700	11.75	up	up	correct
GSM.US	Ferroglobe PLC	20220103	6.27	6.55	6.26	6.42	1172000	6.42	up	up	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20220103	1.2	1.27	1.17	1.22	110300	1.22	up	down	incorrect
GSMGW.US	Glory Star New Media Group Holdings Limited	20220103	0.0696	0.0697	0.0562	0.0697	25252	0.0697	up	up	correct
GSRDX.US	GSRDX	20220103	10.6	10.6	10.6	10.6	0	10.6
GSREX.US	GSREX	20220103	10.6	10.6	10.6	10.6	0	10.6
GSRHX.US	GSRHX	20220103	11.1	11.1	11.1	11.1	0	11.1
GSRJX.US	GSRJX	20220103	10.61	10.61	10.61	10.61	0	10.61
GSRQX.US	GSRQX	20220103	10.78	10.78	10.78	10.78	0	10.78
GT.US	The Goodyear Tire & Rubber Company	20220103	21.59	22.3	21.53	21.78	3165900	21.78	up	up	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20220103	10	10	10	10	296	10
GTBP.US	GT Biopharma Inc	20220103	3.01	3.2	2.89	3.19	181300	3.19	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20220103	6.4	6.85	6.3	6.71	74800	6.71	up	down	incorrect
GTH.US	Genetron Holdings Limited	20220103	6.06	6.19	5.8	6.09	283400	6.09	up	down	incorrect
GTHX.US	G1 Therapeutics Inc	20220103	10.28	10.71	10.16	10.69	667400	10.69	up	up	correct
GTIM.US	Good Times Restaurants Inc	20220103	4.3	4.71	4.3	4.54	13800	4.54	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20220103	87.45	88.17	79.74	80.57	761700	80.57	down	down	correct
GTPA.US	Gores Technology Partners Inc	20220103	9.83	9.865	9.83	9.865	1100	9.865	up	up	correct
GTPAU.US	Gores Technology Partners Inc	20220103	10.06	10.06	10.06	10.06	0	10.06
GTPB.US	Gores Technology Partners II Inc	20220103	9.795	9.87	9.795	9.85	39500	9.85	up	up	correct
GTPBU.US	Gores Technology Partners II Inc	20220103	10.05	10.05	10.05	10.05	1200	10.05
GTPBW.US	Gores Technology Partners II Inc	20220103	1.3	1.3	1.3	1.3	676	1.3
GTX.US	Garrett Motion Inc	20220103	8.1	8.23	7.81	7.85	211573	7.85	down	down	correct
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20220103	8.5	8.57	8.24	8.27	167900	8.27	down	down	correct
GTYH.US	GTY Technology Holdings Inc	20220103	6.72	6.72	6.41	6.57	62600	6.57	down	up	incorrect
GURE.US	Gulf Resources Inc	20220103	4.3	4.42	4.3	4.33	4400	4.33	up	up	correct
GVCIU.US	Green Visor Financial Technology Acquisition Corp. I Units	20220103	10.22	10.22	10.22	10.22	0	10.22
GVP.US	GSE Systems Inc	20220103	1.74	1.81	1.74	1.78	70900	1.78	up	down	incorrect
GWGH.US	GWG Holdings Inc	20220103	9.8	9.8	9.59	9.6	2500	9.6	down	up	incorrect
GWII.US	Good Works II Acquisition Corp. Common Stock	20220103	9.81	9.83	9.8	9.81	27758	9.81
GWRS.US	Global Water Resources Inc	20220103	17.11	17.27	16.9901	17.1	13244	17.0452	down	down	correct
GXII.US	GX Acquisition Corp. II	20220103	9.685	9.685	9.68	9.68	49319	9.68	down	down	correct
GXIIU.US	GX Acquisition Corp. II	20220103	9.85	9.85	9.85	9.85	0	9.85
GXIIW.US	GX Acquisition Corp. II	20220103	0.53	0.53	0.5199	0.52	5134	0.52	down	up	incorrect
GYRO.US	Gyrodyne LLC	20220103	11.5	11.5	11.5	11.5	500	11.5
HA.US	Hawaiian Holdings Inc	20220103	18.6	19.47	18.45	19.34	922500	19.34	up	up	correct
HAAC.US	Health Assurance Acquisition Corp	20220103	9.79	9.791	9.77	9.77	81200	9.77	down	down	correct
HAACU.US	Health Assurance Acquisition Corp	20220103	9.98	9.991	9.97	9.98	31000	9.98
HAACW.US	Health Assurance Acquisition Corp	20220103	0.83	0.85	0.8238	0.8312	7335	0.8312	up	up	correct
HAFC.US	Hanmi Financial Corporation	20220103	23.9	24.49	23.74	24.23	180870	24.0307	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20220103	42.4	42.74	41.9	42.66	748100	42.66	up	down	incorrect
HALL.US	Hallmark Financial Services Inc	20220103	4.4	4.46	4.38	4.45	35200	4.45	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20220103	39.8	41.15	39.69	41.06	698000	41.06	up	up	correct
HAPP.US	Happiness Biotech Group Limited	20220103	0.553	0.578	0.54	0.56	152900	0.56	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20220103	7.59	8.12	7.35	8.08	200300	8.08	up	up	correct
HAS.US	Hasbro Inc	20220103	102.22	102.87	100.9	102.17	677186	101.3978	down	down	correct
HAYN.US	Haynes International Inc	20220103	40.67	41.65	40.03	41.45	37298	41.45	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20220103	15.5	15.98	15.49	15.8	10812500	15.8	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20220103	26.09	26.24	26.09	26.15	6100	25.7812	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20220103	26.21	26.267	25.93	26.1	38700	26.1	down	down	correct
HBCP.US	Home Bancorp Inc	20220103	41.61	42.42	41.61	41.92	15124	41.6806	up	up	correct
HBIO.US	Harvard Bioscience Inc	20220103	7.04	7.17	6.72	7.14	288500	7.14	up	down	incorrect
HBMD.US	Howard Bancorp Inc	20220103	22.08	22.67	22.08	22.41	27100	22.41	up	up	correct
HBNC.US	Horizon Bancorp Inc	20220103	20.92	21.35	20.8	21.03	97400	20.8816	up	up	correct
HBP.US	Huttig Building Products Inc	20220103	11.06	11.22	9.64	9.76	570000	9.76	down	down	correct
HBT.US	HBT Financial Inc	20220103	18.91	18.98	18.73	18.73	13700	18.5749	down	down	correct
HCAQ.US	HealthCor Catalio Acquisition Corp	20220103	0	0	0	0	0	0
HCAR.US	Healthcare Services Acquisition Corporation	20220103	9.735	9.8	9.735	9.8	88100	9.8	up	up	correct
HCARU.US	Healthcare Services Acquisition Corporation	20220103	9.94	9.94	9.94	9.94	0	9.94
HCARW.US	Healthcare Services Acquisition Corporation	20220103	0.52	0.5699	0.52	0.55	9267	0.55	up	up	correct
HCAT.US	Health Catalyst Inc	20220103	39.76	40.65	38.527	40.33	609500	40.33	up	down	incorrect
HCCC.US	Healthcare Capital Corp	20220103	9.85	9.88	9.82	9.82	77000	9.82	down	down	correct
HCCCU.US	Healthcare Capital Corp	20220103	10.1	10.1	10.1	10.1	200	10.1
HCCCW.US	Healthcare Capital Corp	20220103	0.5	0.5	0.4861	0.5	9488	0.5
HCCI.US	Heritage	20220103	32.13	32.77	31.97	32.06	49400	32.06	down	down	correct
HCDI.US	Harbor Custom Development Inc	20220103	2.59	2.77	2.59	2.74	74000	2.74	up	up	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20220103	15.6	15.73	15.34	15.66	33300	15.4854	up	up	correct
HCDIW.US	Harbor Custom Development Inc. Warrant	20220103	0.3108	0.34	0.3107	0.33	31285	0.33	up	up	correct
HCDIZ.US	Harbor Custom Development Inc. Warrant	20220103	0.77	0.935	0.65	0.68	48055	0.68	down	up	incorrect
HCIC.US	Hennessy Capital Investment Corp. V	20220103	9.77	9.78	9.74	9.74	105600	9.74	down	down	correct
HCICU.US	Hennessy Capital Investment Corp. V	20220103	9.95	9.95	9.95	9.95	2900	9.95
HCICW.US	Hennessy Capital Investment Corp. V	20220103	0.85	0.85	0.85	0.85	1600	0.85
HCII.US	Hudson Executive Investment Corp. II	20220103	9.76	9.78	9.74	9.76	113700	9.76
HCIIU.US	Hudson Executive Investment Corp. II	20220103	9.93	9.95	9.91	9.94	7200	9.94	up	up	correct
HCIIW.US	Hudson Executive Investment Corp. II	20220103	0.8279	0.8279	0.68	0.7725	4987	0.7725	down	up	incorrect
HCKT.US	The Hackett Group Inc	20220103	20.62	21.08	20.61	21.02	84000	21.02	up	up	correct
HCM.US	HUTCHMED (China) Limited	20220103	34.9	35.86	34.396	35.65	544900	35.65	up	up	correct
HCNE.US	Jaws Hurricane Acquisition Corp. Class A Common Stock	20220103	9.725	9.78	9.725	9.75	477400	9.75	up	down	incorrect
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20220103	9.97	9.97	9.97	9.97	0	9.97
HCSG.US	Healthcare Services Group Inc	20220103	17.89	18.07	17.52	17.82	801262	17.82	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20220103	1.87	1.87	1.77	1.84	58500	1.84	down	down	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20220103	9.675	9.69	9.675	9.68	57600	9.68	up	down	incorrect
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20220103	9.92	9.92	9.89	9.89	200	9.89	down	down	correct
HCVIW.US	Hennessy Capital Investment Corp. VI Warrant	20220103	0.8399	0.8399	0.8399	0.8399	119	0.8399
HCWB.US	HCW Biologics Inc. Common Stock	20220103	2.3	2.61	2.3	2.37	161800	2.37	up	down	incorrect
HDSN.US	Hudson Technologies Inc	20220103	4.5	4.8	4.36	4.44	356700	4.44	down	down	correct
HEAR.US	Turtle Beach Corporation	20220103	22.35	23.45	22.35	23.32	221300	23.32	up	down	incorrect
HEES.US	H&E Equipment Services Inc	20220103	44.36	45	43.05	43.56	152828	43.56	down	down	correct
HELE.US	Helen of Troy Limited	20220103	243.67	245.5	239.28	244.7	117100	244.7	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20220103	1.16	1.28	1.15	1.26	937900	1.26	up	up	correct
HEPS.US	D	20220103	1.94	1.95	1.89	1.92	1048200	1.92	down	up	incorrect
HERA.US	FTAC Hera Acquisition Corp	20220103	9.76	9.84	9.76	9.81	74200	9.81	up	up	correct
HERAU.US	FTAC Hera Acquisition Corp	20220103	9.95	10	9.95	10	1300	10	up	up	correct
HERAW.US	FTAC Hera Acquisition Corp	20220103	0.9281	0.9489	0.9281	0.94	1742	0.94	up	up	correct
HEXO.US	HEXO Corp. Common Shares	20220103	0.71	0.737	0.7	0.735	4653200	0.735	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20220103	20.36	20.36	19.76	19.76	824	19.76	down	down	correct
HFFG.US	HF Foods Group Inc	20220103	8.5	8.99	8.49	8.82	127400	8.82	up	down	incorrect
HFWA.US	Heritage Financial Corporation	20220103	24.56	25.28	24.35	24.59	209850	24.3859	up	down	incorrect
HGBL.US	Heritage Global Inc	20220103	1.88	1.88	1.68	1.78	123000	1.78	down	up	incorrect
HGEN.US	Humanigen Inc	20220103	3.73	3.92	3.56	3.87	2418215	3.87	up	up	correct
HGSH.US	China HGS Real Estate Inc	20220103	1.95	2.13	1.93	2.1	27700	2.1	up	up	correct
HHGC.US	HHG Capital Corporation Ordinary Shares	20220103	9.89	9.89	9.89	9.89	0	9.89
HHGCU.US	HHG Capital Corp Unit	20220103	10.44	10.44	10.44	10.44	0	10.44
HHR.US	HeadHunter Group PLC	20220103	52.03	52.54	50.9	52.23	130000	51.0365	up	up	correct
HIBB.US	Hibbett Inc	20220103	72.38	74.98	72.22	72.36	245900	72.36	down	up	incorrect
HIFS.US	Hingham Institution for Savings	20220103	424	424	424	424	1500	424
HIHO.US	Highway Holdings Limited	20220103	3.92	4.0091	3.8	3.84	14377	3.84	down	down	correct
HIII.US	Hudson Executive Investment Corp. III	20220103	9.735	9.76	9.735	9.74	55200	9.74	up	up	correct
HIIIU.US	Hudson Executive Investment Corp. III	20220103	9.88	9.88	9.845	9.87	5900	9.87	down	down	correct
HIIIW.US	Hudson Executive Investment Corp. III	20220103	0.75	0.7926	0.75	0.76	9249	0.76	up	up	correct
HIMX.US	Himax Technologies Inc	20220103	16.23	16.28	13.01	13.02	14536500	13.02	down	down	correct
HITI.US	High Tide Inc. Common Shares	20220103	4.26	4.61	4.26	4.6	178400	4.6	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20220103	2.69	2.73	2.55	2.66	6626100	2.66	down	down	correct
HLAH.US	Hamilton Lane Alliance Holdings I Inc	20220103	9.77	9.78	9.74	9.77	8600	9.77
HLAHU.US	Hamilton Lane Alliance Holdings I Inc	20220103	9.935	9.95	9.935	9.95	3600	9.95	up	up	correct
HLAHW.US	Hamilton Lane Alliance Holdings I Inc	20220103	0.62	0.62	0.5998	0.6005	1255	0.6005	down	up	incorrect
HLBZ.US	Helbiz Inc	20220103	5.54	5.86	5.46	5.78	52475	5.78	up	up	correct
HLBZW.US	Helbiz Inc	20220103	0.4	0.4199	0.3819	0.3934	28204	0.3934	down	down	correct
HLG.US	Hailiang Education Group Inc	20220103	12.7	12.7	12.6	12.7	3300	12.7
HLIT.US	Harmonic Inc	20220103	11.81	12.07	11.81	12.02	1075300	12.02	up	up	correct
HLMN.US	Hillman Solutions Corp	20220103	10.73	10.92	10.6	10.65	432800	10.65	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20220103	104.07	104.76	101.8	102.67	107100	102.67	down	up	incorrect
HLTH.US	Cue Health Inc. Common Stock	20220103	14.06	14.69	13.3	14.67	556100	14.67	up	up	correct
HLXA.US	Helix Acquisition Corp	20220103	9.9	9.93	9.9	9.92	5700	9.92	up	up	correct
HMCO.US	HumanCo Acquisition Corp	20220103	9.77	9.79	9.77	9.78	19600	9.78	up	up	correct
HMCOU.US	HumanCo Acquisition Corp	20220103	10.1	10.13	10.1	10.13	1900	10.13	up	down	incorrect
HMCOW.US	Humanco Acquisition Corp	20220103	0.7	0.7769	0.7	0.75	7263	0.75	up	up	correct
HMHC.US	Houghton Mifflin Harcourt Company	20220103	16.11	16.352	15.815	15.94	768600	15.94	down	down	correct
HMNF.US	HMN Financial Inc	20220103	24.87	24.9	24.4	24.69	1294	24.69	down	down	correct
HMPT.US	Home Point Capital Inc	20220103	4.53	4.83	4.51	4.81	171327	4.81	up	up	correct
HMST.US	HomeStreet Inc	20220103	52.44	53.28	51.7	52.15	87210	51.7798	down	up	incorrect
HMTV.US	Hemisphere Media Group Inc	20220103	7.24	7.56	7.2	7.54	33800	7.54	up	up	correct
HNNA.US	Hennessy Advisors Inc	20220103	10.81	10.99	10.76	10.99	5188	10.99	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20220103	25.75	26.35	25.75	26.35	1500	26.35	up	up	correct
HNRG.US	Hallador Energy Company	20220103	2.46	2.66	2.41	2.65	169300	2.65	up	up	correct
HNST.US	The Honest Company Inc	20220103	8.16	8.28	8.03	8.24	1227200	8.24	up	up	correct
HOFT.US	Hooker Furniture Corporation	20220103	23.29	23.91	23.26	23.49	34500	23.49	up	down	incorrect
HOFV.US	Hall of Fame Resort & Entertainment Company	20220103	1.57	1.83	1.55	1.78	2443200	1.78	up	up	correct
HOFVW.US	Hall of Fame Village LLC	20220103	0.293	0.3099	0.27	0.29	106941	0.29	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20220103	14.65	15.75	14.485	14.63	751192	14.63	down	up	incorrect
HOLX.US	Hologic Inc	20220103	76.51	76.51	73.07	73.1	1682100	73.1	down	down	correct
HON.US	Honeywell International Inc	20220103	207.86	209.3499	205.56	206.8	2580319	206.8	down	down	correct
HONE.US	HarborOne Bancorp Inc	20220103	14.85	15.12	14.73	14.87	85500	14.87	up	down	incorrect
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20220103	18.05	18.94	17.91	18.44	16108400	18.44	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20220103	2.37	2.45	2.27	2.42	362900	2.42	up	up	correct
HOPE.US	Hope Bancorp Inc	20220103	14.85	15.17	14.67	14.97	537015	14.8453	up	up	correct
HORIU.US	Emerging Markets Horizon Corp.	20220103	10.02	10.02	10.01	10.01	56000	10.01	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20220103	0.66	0.73	0.66	0.705	302600	0.705	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20220103	11.77	12.86	11.77	12.22	101000	12.22	up	up	correct
HPK.US	HighPeak Energy Inc	20220103	14.56	16.165	14.56	15.95	63500	15.9277	up	up	correct
HPKEW.US	HighPeak Energy Inc	20220103	5.2	5.2	5.2	5.2	40	5.2
HPLT.US	Home Plate Acquisition Corporation Class A Common Stock	20220103	9.67	9.67	9.67	9.67	0	9.67
HPLTU.US	Home Plate Acquisition Corp	20220103	10.07	10.07	10.07	10.07	0	10.07
HQI.US	HireQuest Inc	20220103	20.39	20.4	19.99	20	11100	20	down	down	correct
HQY.US	HealthEquity Inc	20220103	44.66	46.9	43.98	46.84	803700	46.84	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20220103	43.24	45.57	42.8	44.79	534937	44.79	up	down	incorrect
HROW.US	Harrow Health Inc	20220103	8.62	8.81	8.49	8.66	28200	8.66	up	up	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20220103	26.78	27.05	26.739	26.85	6400	26.3129	up	down	incorrect
HRTX.US	Heron Therapeutics Inc	20220103	9.22	9.99	9.12	9.94	1892006	9.94	up	down	incorrect
HRZN.US	Horizon Technology Finance Corporation	20220103	16	16.1699	15.9	16.09	137993	15.9911	up	up	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20220103	9.933	9.96	9.91	9.91	5200	9.91	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20220103	5.5	5.62	5.14	5.55	14800	5.55	up	up	correct
HSIC.US	Henry Schein Inc	20220103	77.39	77.91	76.79	77.43	490300	77.43	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20220103	44	45.26	44	45.15	92700	45.15	up	up	correct
HSKA.US	Heska Corporation	20220103	183.49	184.07	170.04	171.74	87900	171.74	down	down	correct
HSON.US	Hudson Global Inc	20220103	28.03	28.97	27.39	27.39	20800	27.39	down	down	correct
HST.US	Host Hotels & Resorts Inc	20220103	17.49	18.01	17.49	17.66	8806300	17.66	up	down	incorrect
HSTM.US	HealthStream Inc	20220103	26.47	26.64	26.05	26.43	73200	26.43	down	down	correct
HSTO.US	Histogen Inc	20220103	0.35	0.37	0.34	0.35	858600	0.35
HTBI.US	HomeTrust Bancshares Inc	20220103	31.07	31.55	31.07	31.51	46045	31.51	up	up	correct
HTBK.US	Heritage Commerce Corp	20220103	11.96	12.21	11.82	11.89	119776	11.7664	down	down	correct
HTBX.US	Heat Biologics Inc	20220103	3.05	3.59	3.05	3.54	425800	3.54	up	down	incorrect
HTGM.US	HTG Molecular Diagnostics Inc	20220103	5.5	5.68	5.145	5.51	23700	5.51	up	up	correct
HTHT.US	Huazhu Group Limited	20220103	37.5	37.85	36.27	37.41	443700	37.41	down	up	incorrect
HTIA.US	Healthcare Trust Inc	20220103	25.73	25.73	25.5	25.69	7100	25.2308	down	down	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20220103	25.3	25.35	25.23	25.345	11900	24.9219	up	up	correct
HTLD.US	Heartland Express Inc	20220103	16.88	17.06	16.45	16.75	186000	16.75	down	down	correct
HTLF.US	Heartland Financial USA Inc	20220103	51.04	52	50.65	51.24	118242	50.9708	up	up	correct
HTLFP.US	Heartland Financial USA Inc	20220103	28.09	28.2	27.63	27.89	8000	27.89	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20220103	8.5	9.49	8.5	9.42	74316	9.42	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20220103	2.04	2.56	2.04	2.45	6444	2.45	up	down	incorrect
HUBG.US	Hub Group Inc	20220103	87.21	87.21	82.6	83.4	97900	83.4	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20220103	31.97	32.25	28.92	30.05	150400	30.05	down	down	correct
HUGE.US	FSD Pharma Inc	20220103	1.07	1.09	1.03	1.07	116800	1.07
HUIZ.US	Huize Holding Limited	20220103	1.43	1.59	1.42	1.58	145200	1.58	up	down	incorrect
HUMA.US	Humacyte Inc	20220103	7.25	7.42	7.02	7.4	279700	7.4	up	down	incorrect
HUMAW.US	Humacyte Inc	20220103	2.19	2.3	2.16	2.25	4869	2.25	up	down	incorrect
HURC.US	Hurco Companies Inc	20220103	29.94	30.99	29.7	30.75	14600	30.75	up	up	correct
HURN.US	Huron Consulting Group Inc	20220103	50.29	50.895	50.035	50.51	63653	50.51	up	up	correct
HUSN.US	Hudson Capital Inc	20220103	2.72	2.947	2.67	2.71	31500	2.71	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20220103	7.98	8.02	7.62	7.77	4785200	7.77	down	down	correct
HVBC.US	HV Bancorp Inc	20220103	21.9	21.9	21.9	21.9	300	21.9
HWBK.US	Hawthorn Bancshares Inc	20220103	25.78	26	25.5	25.99	8300	25.99	up	down	incorrect
HWC.US	Hancock Whitney Corporation	20220103	50.47	51.65	50.25	50.85	439500	50.85	up	up	correct
HWCPZ.US	HWCPZ	20220103	28.725	28.88	28.7	28.83	7800	28.83	up	up	correct
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20220103	9.69	9.69	9.67	9.68	173600	9.68	down	down	correct
HWELU.US	Healthwell Acquisition Corp. I Unit	20220103	9.99	9.99	9.99	9.99	0	9.99
HWELW.US	Healthwell Acquisition Corp. I Warrant	20220103	0.577	0.577	0.577	0.577	425	0.577
HWKN.US	Hawkins Inc	20220103	39.67	40.27	39.31	39.79	34744	39.79	up	down	incorrect
HWKZ.US	UN	20220103	9.87	9.87	9.87	9.87	2147	9.87
HX.US	Xiaobai Maimai Inc	20220103	1.76	1.82	1.68	1.73	191955	1.73	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20220103	9.84	9.85	9.826	9.85	17200	9.85	up	up	correct
HYACU.US	Haymaker Acquisition Corp. III	20220103	9.89	9.935	9.89	9.935	7800	9.935	up	up	correct
HYACW.US	Haymaker Acquisition Corp. III	20220103	0.69	0.69	0.69	0.69	5008	0.69
HYFM.US	Hydrofarm Holdings Group Inc	20220103	28.55	29.14	27.54	28.47	343300	28.47	down	up	incorrect
HYMC.US	Hycroft Mining Holding Corporation	20220103	0.65	0.65	0.61	0.62	180800	0.62	down	up	incorrect
HYMCL.US	Hycroft Mining Holding Corporation	20220103	0.0888	0.1269	0.0888	0.1001	83350	0.1001	up	up	correct
HYMCW.US	Hycroft Mining Holding Corporation	20220103	0.074	0.074	0.0555	0.0681	69240	0.0681	down	down	correct
HYMCZ.US	Hycroft Mining Holding Corporation	20220103	0.1711	0.1998	0.1711	0.172	32876	0.172	up	down	incorrect
HYRE.US	HyreCar Inc	20220103	4.71	4.84	4.55	4.74	241000	4.74	up	up	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20220103	6.596	6.92	6.4	6.87	2329500	6.87	up	down	incorrect
HYZNW.US	HYZON Motors Inc	20220103	1.94	2.01	1.86	2	13621	2	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20220103	107.67	108.16	105.52	107.96	842800	107.96	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20220103	67.1	68.66	66.33	68.41	292400	68.41	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20220103	22.36	23	21.64	22.4	407100	22.4	up	up	correct
IBCP.US	Independent Bank Corporation	20220103	23.95	24.47	23.93	24.21	85159	23.9907	up	up	correct
IBEX.US	IBEX Limited	20220103	13	14.15	13	14.02	9900	14.02	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20220103	80	80.88	76.77	78.28	1456500	78.28	down	down	correct
IBOC.US	International Bancshares Corporation	20220103	42.77	43.7	42.36	42.81	212805	42.2125	up	up	correct
IBRX.US	ImmunityBio Inc	20220103	6.13	7.6	6.01	7.53	3490700	7.53	up	up	correct
IBTX.US	Independent Bank Group Inc	20220103	72.64	74.185	72.26	73.35	105063	72.9963	up	up	correct
ICAD.US	iCAD Inc	20220103	7.25	7.57	7.1	7.48	137100	7.48	up	up	correct
ICCC.US	ImmuCell Corporation	20220103	8.25	8.5	8.19	8.19	3100	8.19	down	down	correct
ICCH.US	ICC Holdings Inc	20220103	16.75	16.75	16.75	16.75	0	16.75
ICCM.US	Icecure Medical	20220103	3.16	3.21	3.033	3.1	204900	3.1	down	down	correct
ICFI.US	ICF International Inc	20220103	102.88	104.14	101.94	104.02	66200	104.02	up	down	incorrect
ICHR.US	Ichor Holdings Ltd	20220103	46.64	47.63	45.87	47.63	134300	47.63	up	down	incorrect
ICLK.US	iClick Interactive Asia Group Limited	20220103	4.61	4.76	4.522	4.7	149100	4.7	up	up	correct
ICLR.US	ICON Public Limited Company	20220103	308.17	312.28	290.02	296.03	581500	296.03	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20220103	4.95	5.1	4.94	5.09	28000	5.09	up	up	correct
ICNC.US	UN	20220103	10.11	10.24	10.11	10.14	3055	10.14	up	up	correct
ICPT.US	Intercept Pharmaceuticals Inc	20220103	16.01	17.05	15.83	17.05	527734	17.05	up	down	incorrect
ICUI.US	ICU Medical Inc	20220103	237.75	237.75	231.11	236.4	121100	236.4	down	up	incorrect
ICVX.US	Icosavax Inc. Common Stock	20220103	22.96	23.565	21.77	22.5	38900	22.5	down	up	incorrect
IDBA.US	IDEX Biometrics ASA	20220103	28.96	28.96	28.96	28.96	400	28.96
IDCC.US	InterDigital Inc	20220103	71.78	73.11	71.28	73.06	99593	72.6965	up	up	correct
IDEX.US	Ideanomics Inc	20220103	1.22	1.39	1.2001	1.38	10707420	1.38	up	down	incorrect
IDN.US	Intellicheck Inc	20220103	4.76	5.54	4.76	5.48	141536	5.48	up	down	incorrect
IDRA.US	Idera Pharmaceuticals Inc	20220103	0.57	0.6	0.57	0.59	439000	0.59	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20220103	655.66	656.31	625.28	631.01	418200	631.01	down	up	incorrect
IDYA.US	IDEAYA Biosciences Inc	20220103	23.97	24.09	23.01	24.02	167100	24.02	up	up	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20220103	9.2	9.59	9.2	9.5	429900	9.5	up	up	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20220103	1.382	1.47	1.38	1.47	5822	1.47	up	up	correct
IEP.US	Icahn Enterprises L.P	20220103	50	52.2	49.85	52.14	646700	52.14	up	up	correct
IESC.US	IES Holdings Inc	20220103	51.14	52.5	51.14	52.44	21900	52.44	up	up	correct
IFBD.US	Infobird Co. Ltd	20220103	1.08	1.17	1.08	1.147	180200	1.147	up	down	incorrect
IFMK.US	iFresh Inc	20220103	0.021	0.021	0.021	0.021	300	0.021
IFRX.US	InflaRx N.V	20220103	4.8	4.8	4.47	4.48	243500	4.48	down	up	incorrect
IGAC.US	IG Acquisition Corp	20220103	9.81	9.83	9.81	9.83	194209	9.83	up	down	incorrect
IGACU.US	IG Acquisition Corp	20220103	10.17	10.215	10.15	10.191	2000	10.191	up	up	correct
IGACW.US	IG Acquisition Corp	20220103	0.805	0.8101	0.79	0.8101	13953	0.8101	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20220103	8.11	8.14	7.8	8.02	11700	8.02	down	up	incorrect
IGMS.US	IGM Biosciences Inc	20220103	29.73	30.46	28.27	29.73	133600	29.73
IGNY.US	Ignyte Acquisition Corp	20220103	9.75	9.75	9.75	9.75	2600	9.75
IGNYU.US	Ignyte Acquisition Corp	20220103	10.07	10.07	10.07	10.07	0	10.07
IHRT.US	iHeartMedia Inc	20220103	20.77	21.695	20.77	21.57	1208500	21.57	up	down	incorrect
III.US	Information Services Group Inc	20220103	7.6	7.88	7.575	7.78	256361	7.78	up	up	correct
IIII.US	INSU Acquisition Corp. III	20220103	9.78	9.84	9.78	9.84	32300	9.84	up	up	correct
IIIIU.US	INSU Acquisition Corp. III	20220103	9.96	9.96	9.96	9.96	0	9.96
IIIIW.US	INSU Acquisition Corp. III	20220103	0.6	0.6865	0.56	0.56	3854	0.56	down	up	incorrect
IIIV.US	i3 Verticals Inc	20220103	22.96	24.3	22.85	24.25	143900	24.25	up	up	correct
IIN.US	IntriCon Corporation	20220103	16.3	16.42	15.65	16.27	22000	16.27	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20220103	3.88	4.27	3.75	3.99	1519900	3.99	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20220103	0.91	0.9849	0.91	0.9125	1928	0.9125	up	up	correct
IIVI.US	II	20220103	70.63	72.43	69.7	71.53	1353500	71.53	up	up	correct
IIVIP.US	II	20220103	287.52	296.88	287.52	292.12	1000	292.12	up	up	correct
IKNA.US	Ikena Oncology Inc	20220103	12.76	13.985	11.97	13.8	165000	13.8	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20220103	1.51	1.67	1.48	1.65	339100	1.65	up	up	correct
ILMN.US	Illumina Inc	20220103	381.11	382.26	373.86	380.87	574700	380.87	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20220103	25.05	25.44	24.66	25.03	226324	24.6729	down	up	incorrect
IMAB.US	I	20220103	47.75	47.75	45.19	46.93	168600	46.93	down	down	correct
IMAC.US	IMAC Holdings Inc	20220103	1.1	1.15	1.1	1.11	99200	1.11	up	up	correct
IMACW.US	IMAC Holdings Inc	20220103	0.2601	0.2601	0.2601	0.2601	200	0.2601
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20220103	9.82	9.838	9.82	9.82	36000	9.82
IMAQR.US	International Media Acquisition Corp. Rights	20220103	0.21	0.21	0.19	0.205	500	0.205	down	down	correct
IMAQU.US	International Media Acquisition Corp. Unit	20220103	10.36	10.36	10.36	10.36	0	10.36
IMAQW.US	International Media Acquisition Corp. Warrants	20220103	0.33	0.33	0.31	0.3101	58881	0.3101	down	down	correct
IMBI.US	iMedia Brands Inc	20220103	5.96	5.97	5.43	5.66	46400	5.66	down	down	correct
IMBIL.US	iMedia Brands Inc. 8.5% Senior Notes Due 2026	20220103	21.2	21.28	21	21.28	6700	21.28	up	up	correct
IMCC.US	IM Cannabis Corp	20220103	3.4	3.436	3.31	3.39	316500	3.39	down	up	incorrect
IMCR.US	Immunocore Holdings plc	20220103	34.832	35.41	33.87	34.29	26900	34.29	down	down	correct
IMGN.US	ImmunoGen Inc	20220103	7.5	7.63	7.3	7.48	2544600	7.48	down	down	correct
IMGO.US	Imago BioSciences Inc. Common stock	20220103	23.83	27.04	23.48	24.83	145800	24.83	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20220103	86.62	88.59	86.44	87.35	105300	87.1857	up	up	correct
IMMP.US	Immutep Limited	20220103	3.43	3.46	3.3	3.44	82800	3.44	up	down	incorrect
IMMR.US	Immersion Corporation	20220103	5.79	5.92	5.71	5.87	596700	5.87	up	down	incorrect
IMNM.US	Immunome Inc	20220103	12.88	14.11	12.88	13.99	29600	13.99	up	down	incorrect
IMOS.US	ChipMOS TECHNOLOGIES INC	20220103	34.87	34.97	34.49	34.93	28400	34.93	up	up	correct
IMPL.US	Impel NeuroPharma Inc	20220103	8.96	9.39	8.63	8.85	149600	8.85	down	up	incorrect
IMRA.US	IMARA Inc	20220103	2.27	2.45	2.24	2.41	257100	2.41	up	up	correct
IMRN.US	Immuron Limited	20220103	2.52	2.74	2.51	2.61	11500	2.61	up	up	correct
IMRNW.US	Immuron Ltd	20220103	0.38	0.45	0.38	0.4499	2048	0.4499	up	up	correct
IMRX.US	Immuneering Corporation	20220103	16.925	17.23	15.8	16.99	54400	16.99	up	up	correct
IMTE.US	Integrated Media Technology Limited	20220103	4.414	4.55	4.28	4.4	545900	4.4	down	down	correct
IMTX.US	Immatics N.V	20220103	13.33	13.33	12.5	12.85	72800	12.85	down	up	incorrect
IMUX.US	Immunic Inc	20220103	9.65	11.14	9.57	10.73	257600	10.73	up	up	correct
IMV.US	IMV Inc	20220103	1.22	1.35	1.2	1.28	286500	1.28	up	up	correct
IMVT.US	Immunovant Inc	20220103	8.56	8.81	8.36	8.77	410400	8.77	up	up	correct
IMXI.US	International Money Express Inc	20220103	16.02	16.41	15.84	16.39	375700	16.39	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20220103	4.35	4.82	4.19	4.32	42400	4.32	down	down	correct
INBK.US	First Internet Bancorp	20220103	47.24	48.27	46.51	47.98	61400	47.98	up	down	incorrect
INBKZ.US	INBKZ	20220103	26.44	26.44	26.3	26.3	800	25.9221	down	down	correct
INBX.US	Inhibrx Inc	20220103	43.18	44.317	41.915	43.18	162600	43.18
INCR.US	Intercure Ltd. Ordinary Shares	20220103	6.85	7.01	6.81	7.01	24200	7.01	up	down	incorrect
INCY.US	Incyte Corporation	20220103	73.2	74.06	72.26	73.97	1391200	73.97	up	down	incorrect
INDB.US	Independent Bank Corp	20220103	82.05	83.8	82.05	83.32	211100	83.32	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20220103	12.08	12.15	11.67	11.69	786400	11.69	down	down	correct
INDIW.US	indie Semiconductor Inc. Warrant	20220103	3.5101	3.5456	3.354	3.4	25547	3.4	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20220103	5.71	6.17	5.56	6.17	798800	6.17	up	up	correct
INDT.US	INDUS Realty Trust Inc	20220103	81.38	81.99	79.78	81.81	26900	81.81	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20220103	2.3	2.41	2.23	2.4	965800	2.4	up	down	incorrect
INFN.US	Infinera Corporation	20220103	9.59	9.75	9.47	9.6	2338800	9.6	up	up	correct
INGN.US	Inogen Inc	20220103	34.17	34.52	33.271	34.23	145600	34.23	up	up	correct
INKA.US	KludeIn I Acquisition Corp	20220103	9.88	9.89	9.88	9.88	13600	9.88
INKAU.US	KludeIn I Acquisition Corp	20220103	10.139	10.139	10.139	10.139	0	10.139
INKAW.US	Kludein I Acquisition Corp	20220103	0.63	0.6899	0.62	0.6301	9010	0.6301	up	down	incorrect
INKT.US	MiNK Therapeutics Inc. Common Stock	20220103	4.47	4.94	4.4	4.75	58752	4.75	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20220103	1.38	1.414	1.34	1.36	103900	1.36	down	down	correct
INMB.US	INmune Bio Inc	20220103	10.41	10.91	10.05	10.69	115900	10.69	up	down	incorrect
INMD.US	InMode Ltd	20220103	70.82	71.025	64.27	65.77	2105700	65.77	down	down	correct
INN.US	PF	20220103	25.7478	25.85	25.7027	25.8491	10558	25.8491	up	up	correct
INNV.US	InnovAge Holding Corp	20220103	4.8	5.09	4.7	5.01	710300	5.01	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20220103	5.03	5.26	4.92	5.2	5840300	5.2	up	up	correct
INOD.US	Innodata Inc	20220103	5.91	6.03	5.68	5.85	76000	5.85	down	down	correct
INPX.US	Inpixon	20220103	0.58	0.63	0.575	0.62	591000	0.62	up	up	correct
INSE.US	Inspired Entertainment Inc	20220103	13.02	13.52	12.85	13.11	115600	13.11	up	up	correct
INSG.US	Inseego Corp	20220103	5.99	6.01	5.81	5.89	1172300	5.89	down	down	correct
INSM.US	Insmed Incorporated	20220103	27.54	28.23	26.77	28.13	554500	28.13	up	up	correct
INTA.US	Intapp Inc. Common Stock	20220103	25.46	25.78	24.35	24.51	83100	24.51	down	down	correct
INTC.US	Intel Corporation	20220103	51.65	53.23	51.6	53.21	33892932	52.8077	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20220103	10.04	10.04	10.04	10.04	212	10.04
INTG.US	The InterGroup Corporation	20220103	51	51	51	51	0	51
INTU.US	Intuit Inc	20220103	640.03	645.61	621.28	631.47	1360600	630.7377	down	down	correct
INTZ.US	Intrusion Inc	20220103	3.45	3.82	3.45	3.81	45900	3.81	up	up	correct
INVA.US	Innoviva Inc	20220103	17.25	17.61	17.16	17.45	247200	17.45	up	up	correct
INVE.US	Identiv Inc	20220103	28.37	28.37	26.39	26.5	163300	26.5	down	down	correct
INVO.US	INVO Bioscience Inc	20220103	3.39	3.41	3.27	3.29	17500	3.29	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20220103	6.39	6.469	6.18	6.26	895000	6.26	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20220103	2.51	2.51	2.24	2.25	10248	2.25	down	up	incorrect
INZY.US	Inozyme Pharma Inc	20220103	6.82	6.99	6.42	6.78	91700	6.78	down	down	correct
IOACU.US	Innovative International Acquisition Corp. Unit	20220103	10.11	10.11	10.08	10.08	5253	10.08	down	down	correct
IOBT.US	IO Biotech Inc. Common Stock	20220103	6.57	7.26	6.56	7.13	37600	7.13	up	down	incorrect
IONM.US	Assure Holdings Corp. Common Stock	20220103	5.44	5.47	5.44	5.47	600	5.47	up	down	incorrect
IONS.US	Ionis Pharmaceuticals Inc	20220103	30.73	32.66	30.14	32.6	1162900	32.6	up	up	correct
IOSP.US	Innospec Inc	20220103	90.9	93.81	90.9	93.63	161200	93.63	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20220103	19.34	19.66	18.62	19.1	2739400	19.1	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20220103	5.77	5.77	5.24	5.6	50900	5.6	down	down	correct
IPAR.US	Inter Parfums Inc	20220103	107.03	108.24	105.61	106.82	63000	106.82	down	down	correct
IPAX.US	Inflection Point Acquisition Corp. Class A Ordinary Share	20220103	9.66	9.69	9.66	9.69	1700	9.69	up	up	correct
IPAXU.US	Inflection Point Acquisition Corp. Units	20220103	9.98	9.98	9.98	9.98	0	9.98
IPAXW.US	Inflection Point Acquisition Corp. Warrants	20220103	0.59	0.59	0.59	0.59	100	0.59
IPDN.US	Professional Diversity Network Inc	20220103	0.97	1.03	0.97	1.02	59572	1.02	up	up	correct
IPGP.US	IPG Photonics Corporation	20220103	172.35	174.61	172.17	173.81	157900	173.81	up	up	correct
IPHA.US	Innate Pharma S.A	20220103	4.8	4.85	4.78	4.8	96700	4.8
IPOF.US	WT	20220103	2	2.08	1.9201	2.04	192297	2.04	up	up	correct
IPSC.US	Century Therapeutics Inc.	20220103	15.84	16.01	14.9	15.92	46800	15.92	up	up	correct
IPVI.US	InterPrivate IV InfraTech Partners Inc	20220103	9.79	10.105	9.7	9.71	26700	9.71	down	down	correct
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20220103	9.85	9.85	9.85	9.85	1100	9.85
IPW.US	iPower Inc.	20220103	2.32	2.431	2.29	2.37	47200	2.37	up	up	correct
IPWR.US	Ideal Power Inc	20220103	12.3	13	12	12.88	53400	12.88	up	up	correct
IQ.US	iQIYI Inc	20220103	4.61	4.74	4.36	4.54	6258900	4.54	down	down	correct
IQMDU.US	Intelligent Medicine Acquisition Corp. Unit	20220103	10.2	10.2	10.1612	10.2	3703	10.2
IRBT.US	iRobot Corporation	20220103	66.34	68.87	66	68.32	269900	68.32	up	down	incorrect
IRCP.US	IRSA Propiedades Comerciales S.A	20220103	2.29	2.39	2.28	2.32	49900	2.32	up	down	incorrect
IRDM.US	Iridium Communications Inc	20220103	41.51	42.4	40.79	41.14	855300	41.14	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20220103	16.25	16.51	15.16	15.23	156900	15.23	down	down	correct
IRIX.US	IRIDEX Corporation	20220103	6.18	6.48	6.18	6.42	7100	6.42	up	down	incorrect
IRMD.US	IRadimed Corporation	20220103	46.48	47.83	45.9519	47.76	37827	47.76	up	up	correct
IROQ.US	IF Bancorp Inc	20220103	25.97	25.97	25.97	25.97	400	25.97
IRTC.US	iRhythm Technologies Inc	20220103	118.85	121.67	118.075	120.67	329800	120.67	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20220103	11.69	12.01	11.65	11.95	1435000	11.95	up	up	correct
ISAA.US	Iron Spark I Inc. Class A Common Stock	20220103	9.975	10	9.97	10	32600	9.95	up	up	correct
ISBC.US	Investors Bancorp Inc	20220103	15.22	15.765	15.22	15.66	4687860	15.5167	up	up	correct
ISEE.US	IVERIC bio Inc	20220103	16.77	16.83	15.75	16.57	1311600	16.57	down	down	correct
ISIG.US	Insignia Systems Inc	20220103	22.26	22.75	19.07	19.68	1770200	19.68	down	up	incorrect
ISLE.US	Isleworth Healthcare Acquisition Corp	20220103	9.845	9.86	9.83	9.84	26500	9.84	down	down	correct
ISLEW.US	Isleworth Healthcare Acquisition Corp	20220103	0.5	0.5399	0.5	0.525	1701	0.525	up	up	correct
ISO.US	IsoPlexis Corp	20220103	9.17	10.13	8.78	10.07	219200	10.07	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20220103	7.94	8.38	7.79	8.06	915900	8.06	up	up	correct
ISRG.US	Intuitive Surgical Inc	20220103	358.65	360.51	353.13	360	1573300	360	up	down	incorrect
ISSC.US	Innovative Solutions and Support Inc	20220103	6.64	6.7	6.45	6.57	25100	6.57	down	down	correct
ISTR.US	Investar Holding Corporation	20220103	18.16	18.34	18.1	18.2	9600	18.2	up	down	incorrect
ISUN.US	iSun Inc	20220103	5.98	6.2	5.87	6.15	94182	6.15	up	down	incorrect
ITCI.US	Intra	20220103	52.42	52.68	50.79	52.02	552500	52.02	down	down	correct
ITHX.US	ITHAX Acquisition Corp	20220103	9.791	9.82	9.78	9.78	125400	9.78	down	down	correct
ITHXU.US	ITHAX Acquisition Corp	20220103	10.059	10.105	10.035	10.04	96700	10.04	down	down	correct
ITHXW.US	ITHAX Acquisition Corp	20220103	0.5699	0.57	0.5221	0.55	93414	0.55	down	down	correct
ITI.US	Iteris Inc	20220103	3.99	4.14	3.99	4.09	114900	4.09	up	up	correct
ITIC.US	Investors Title Company	20220103	202	204.5	200.58	202.3	4300	202.3	up	up	correct
ITOS.US	iTeos Therapeutics Inc	20220103	51.9	52.43	47.2	47.45	3871900	47.45	down	down	correct
ITQ.US	Itiquira Acquisition Corp	20220103	9.71	9.74	9.71	9.74	6300	9.74	up	down	incorrect
ITQRU.US	Itiquira Acquisition Corp	20220103	9.9	9.9	9.9	9.9	0	9.9
ITQRW.US	Itiquira Acquisition Corp	20220103	0.52	0.52	0.52	0.52	380	0.52
ITRI.US	Itron Inc	20220103	68.8	69.87	68.53	68.92	275700	68.92	up	up	correct
ITRM.US	Iterum Therapeutics plc	20220103	0.392	0.429	0.392	0.424	1831800	0.424	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20220103	26.76	26.92	26.04	26.28	45200	26.28	down	down	correct
IVA.US	Inventiva S.A	20220103	13.66	13.66	13.66	13.66	0	13.66
IVAC.US	Intevac Inc	20220103	4.82	5.98	4.79	5.72	2825000	5.72	up	down	incorrect
IXAQU.US	IX Acquisition Corp. Unit	20220103	9.983	9.983	9.983	9.983	100	9.983
IZEA.US	IZEA Worldwide Inc	20220103	1.36	1.43	1.31	1.36	903600	1.36
JACK.US	Jack in the Box Inc	20220103	87.87	88.48	86.3	87.73	289000	87.73	down	down	correct
JAGX.US	Jaguar Health Inc	20220103	1.04	1.099	1.039	1.07	1086400	1.07	up	up	correct
JAKK.US	JAKKS Pacific Inc	20220103	10.23	10.78	9.88	10.46	92900	10.46	up	up	correct
JAMF.US	Jamf Holding Corp	20220103	38	39.62	37.74	39.37	865200	39.37	up	up	correct
JAN.US	JanOne Inc	20220103	4.11	4.24	4.07	4.19	33600	4.19	up	down	incorrect
JANX.US	Janux Therapeutics Inc. Common Stock	20220103	19.355	20.43	19.265	20.24	60900	20.24	up	down	incorrect
JAQC.US	Jupiter Acquisition Corporation Common stock	20220103	9.615	9.615	9.59	9.61	32400	9.61	down	down	correct
JAQCU.US	Jupiter Acquisition Corp	20220103	9.83	9.85	9.83	9.84	29000	9.84	up	up	correct
JAQCW.US	Jupiter Acquisition Corporation Warrants	20220103	0.4976	0.5099	0.47	0.4822	15620	0.4822	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20220103	128.28	131.02	126.14	131.01	426800	131.01	up	down	incorrect
JBHT.US	J.B. Hunt Transport Services Inc	20220103	205	206.52	200.43	201.84	490886	201.4276	down	up	incorrect
JBLU.US	JetBlue Airways Corporation	20220103	14.32	14.91	14.31	14.7	7216800	14.7	up	down	incorrect
JBSS.US	John B. Sanfilippo & Son Inc	20220103	90.09	90.84	89.38	90.59	24000	90.59	up	up	correct
JCIC.US	Jack Creek Investment Corp	20220103	9.75	9.75	9.75	9.75	3400	9.75
JCICU.US	Jack Creek Investment Corp	20220103	10.01	10.01	10.01	10.01	600	10.01
JCICW.US	Jack Creek Investment Corp	20220103	0.539	0.5596	0.524	0.558	11204	0.558	up	up	correct
JCS.US	Communications Systems Inc	20220103	2.5	2.5	2.34	2.45	34000	2.45	down	down	correct
JCTCF.US	Jewett	20220103	8.28	8.44	8.28	8.44	1000	8.44	up	up	correct
JD.US	JD.com Inc	20220103	68.9	69.49	66.87	68.33	9374400	68.33	down	down	correct
JFIN.US	Jiayin Group Inc	20220103	2.89	2.89	2.24	2.31	437800	2.31	down	down	correct
JFU.US	9F Inc	20220103	1.1	1.11	1.08	1.08	98500	1.08	down	down	correct
JG.US	Aurora Mobile Limited	20220103	1.07	1.07	1	1.07	239700	1.07
JJSF.US	J & J Snack Foods Corp	20220103	157.89	159.43	157.06	159.12	145900	159.12	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20220103	167.07	171.6	166.12	171.5	507711	171.5	up	up	correct
JMACU.US	Maxpro Capital Acquisition Corp.	20220103	10.27	10.28	10.27	10.27	1001	10.27
JNCE.US	Jounce Therapeutics Inc	20220103	8.43	8.62	8.02	8.54	150200	8.54	up	down	incorrect
JOAN.US	JOANN Inc	20220103	10.52	10.75	10.27	10.33	205900	10.33	down	down	correct
JOBS.US	51job Inc	20220103	48.65	49.49	47.51	48.3	117400	48.3	down	down	correct
JOFF.US	JOFF Fintech Acquisition Corp	20220103	9.73	9.77	9.73	9.74	24800	9.74	up	up	correct
JOFFU.US	JOFF Fintech Acquisition Corp	20220103	9.956	9.956	9.956	9.956	2600	9.956
JOFFW.US	JOFF Fintech Acquisition Corp	20220103	0.7301	0.7301	0.7301	0.7301	631	0.7301
JOUT.US	Johnson Outdoors Inc	20220103	94.46	95.9	94.015	95.6	25949	95.2844	up	down	incorrect
JPM.US	PM	20220103	25.48	25.49	25.24	25.27	480067	25.27	down	down	correct
JRJC.US	China Finance Online Co. Limited	20220103	6.55	6.79	6.55	6.78	7200	6.78	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20220103	6.595	6.7	6.5	6.68	10944	6.6278	up	down	incorrect
JRVR.US	James River Group Holdings Ltd	20220103	28.91	30.11	28.03	28.5	246800	28.5	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20220103	25.26	25.38	25.26	25.27	2500	25.27	up	down	incorrect
JSPR.US	Jasper Therapeutics Inc	20220103	7.81	8.122	7.8	8.01	34700	8.01	up	down	incorrect
JSPRW.US	Jasper Therapeutics Inc	20220103	1.45	1.48	1.45	1.46	2020	1.46	up	up	correct
JUGG.US	Jaws Juggernaut Acquisition Corporation Class A Ordinary Share	20220103	9.84	9.84	9.84	9.84	300	9.84
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20220103	9.98	10.2	9.98	10.2	1100	10.2	up	up	correct
JUPW.US	Jupiter Wellness Inc	20220103	0.878	0.963	0.878	0.943	658600	0.943	up	up	correct
JUPWW.US	Jupiter Wellness Inc	20220103	0.6501	0.69	0.65	0.6502	9321	0.6502	up	up	correct
JVA.US	Coffee Holding Co. Inc	20220103	4.47	4.55	4.44	4.55	12798	4.4752	up	up	correct
JWEL.US	Jowell Global Ltd	20220103	20.439	25.78	8.071	8.79	29117400	8.79	down	down	correct
JYAC.US	Jiya Acquisition Corp	20220103	9.76	9.76	9.76	9.76	5500	9.76
JYNT.US	The Joint Corp	20220103	66.38	66.42	64.33	65.12	103600	65.12	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20220103	1.49	1.49	1.39	1.46	248400	1.46	down	down	correct
KAII.US	Kismet Acquisition Two Corp	20220103	9.74	9.77	9.72	9.74	78200	9.74
KAIIU.US	Kismet Acquisition Two Corp	20220103	9.87	9.9	9.87	9.877	5100	9.877	up	up	correct
KAIIW.US	Kismet Acquisition Two Corp	20220103	0.5	0.53	0.5	0.5299	2077	0.5299	up	up	correct
KAIR.US	Kairos Acquisition Corp	20220103	9.705	9.79	9.705	9.77	52734	9.77	up	up	correct
KAIRU.US	Kairos Acquisition Corp	20220103	10.02	10.03	10.02	10.03	1800	10.03	up	up	correct
KAIRW.US	Kairos Acquisition Corp	20220103	0.5199	0.52	0.5198	0.52	3005	0.52	up	down	incorrect
KALA.US	Kala Pharmaceuticals Inc	20220103	1.23	1.405	1.23	1.37	1608000	1.37	up	down	incorrect
KALU.US	Kaiser Aluminum Corporation	20220103	94.19	98.1821	94.19	97.25	104645	96.5034	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20220103	13.27	14.04	13.14	13.91	152200	13.91	up	down	incorrect
KARO.US	Karooooo Ltd	20220103	39.5	39.5	36.73	36.73	10273	36.73	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20220103	0.789	0.79	0.714	0.725	259600	0.725	down	down	correct
KBAL.US	Kimball International Inc	20220103	10.26	10.42	10.26	10.36	138500	10.36	up	down	incorrect
KBNT.US	Kubient Inc	20220103	3.03	3.19	3	3.04	125400	3.04	up	up	correct
KBNTW.US	Kubient Inc	20220103	0.9193	0.9193	0.9193	0.9193	430	0.9193
KC.US	Kingsoft Cloud Holdings Limited	20220103	15.5	15.69	14.28	14.77	1786700	14.77	down	up	incorrect
KDNY.US	Chinook Therapeutics Inc	20220103	16.33	16.86	15.92	16.69	1972000	16.69	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20220103	36.64	36.76	36.25	36.71	3508959	36.5253	up	down	incorrect
KE.US	Kimball Electronics Inc	20220103	21.76	22.57	21.554	22.17	144100	22.17	up	up	correct
KELYA.US	Kelly Services Inc	20220103	16.79	17.9	16.79	17.82	249200	17.82	up	up	correct
KELYB.US	Kelly Services Inc	20220103	17.78	17.83	17.78	17.83	600	17.83	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20220103	12.7	12.7	12.7	12.7	284	12.7
KERN.US	Akerna Corp	20220103	1.75	1.915	1.75	1.89	793900	1.89	up	down	incorrect
KERNW.US	Akerna Corp	20220103	0.27	0.28	0.2251	0.2612	84143	0.2612	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20220103	7.53	7.53	7.53	7.53	0	7.53
KFRC.US	Kforce Inc	20220103	75.77	76.3514	74.635	75.95	132781	75.95	up	up	correct
KHC.US	The Kraft Heinz Company	20220103	35.85	36.17	35.642	36.14	5957600	36.14	up	up	correct
KIDS.US	OrthoPediatrics Corp	20220103	60.43	61.27	59.34	60.77	61600	60.77	up	up	correct
KIII.US	Kismet Acquisition Three Corp	20220103	9.71	9.71	9.685	9.71	191600	9.71
KIIIU.US	Kismet Acquisition Three Corp	20220103	9.86	9.86	9.81	9.81	5200	9.81	down	down	correct
KIIIW.US	Kismet Acquisition Three Corp	20220103	0.58	0.58	0.58	0.58	1092	0.58
KINS.US	Kingstone Companies Inc	20220103	5.01	5.7416	5.01	5.367	64892	5.367	up	up	correct
KINZ.US	KINS Technology Group Inc	20220103	9.97	9.995	9.97	9.98	47300	9.98	up	down	incorrect
KINZU.US	KINS Technology Group Inc	20220103	10.18	10.18	10.18	10.18	1000	10.18
KINZW.US	KINS Technology Group Inc	20220103	0.4789	0.5225	0.4774	0.5224	11247	0.5224	up	down	incorrect
KIRK.US	Kirkland's Inc	20220103	15.15	15.88	15.15	15.63	218300	15.63	up	up	correct
KLAC.US	KLA Corporation	20220103	431.14	435.64	425.61	435.09	1044338	433.9177	up	up	correct
KLAQ.US	KL Acquisition Corp	20220103	9.74	9.8	9.73	9.8	253100	9.8	up	up	correct
KLAQU.US	KL Acquisition Corp	20220103	9.9	9.9	9.9	9.9	0	9.9
KLAQW.US	KL Acquisition Corp	20220103	0.548	0.55	0.548	0.55	6000	0.55	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20220103	2.42	2.73	2.37	2.7	144600	2.7	up	up	correct
KLIC.US	Kulicke and Soffa Industries Inc	20220103	60.67	65.37	60.67	65.37	1126700	65.37	up	down	incorrect
KLTR.US	Kaltura Inc. Common Stock	20220103	3.5	3.86	3.4	3.68	661700	3.68	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20220103	3.13	3.55	3.13	3.5	595000	3.5	up	up	correct
KMDA.US	Kamada Ltd	20220103	6.62	6.64	6.55	6.6	21800	6.6	down	down	correct
KMPH.US	KemPharm Inc	20220103	8.8	9.43	8.77	9.26	360300	9.26	up	up	correct
KNBE.US	KnowBe4 Inc	20220103	23.21	23.21	21.86	22.19	503300	22.19	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20220103	3.29	3.52	3.26	3.44	1615700	3.44	up	down	incorrect
KNSA.US	Kiniksa Pharmaceuticals Ltd	20220103	11.82	12.4	11.63	12.37	348000	12.37	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20220103	238.21	239.89	218.195	224.05	170400	224.05	down	down	correct
KNTE.US	Kinnate Biopharma Inc	20220103	17.43	18.385	16.79	17.99	55500	17.99	up	up	correct
KOD.US	Kodiak Sciences Inc	20220103	85.62	89.71	83.11	89.45	205000	89.45	up	down	incorrect
KOPN.US	Kopin Corporation	20220103	4.14	4.36	4.08	4.32	1421300	4.32	up	up	correct
KOR.US	Corvus Gold Inc	20220103	3.2	3.2	3.16	3.16	7316	3.16	down	down	correct
KORE.US	WT	20220103	0.9698	1.1	0.9698	1.01	89141	1.01	up	down	incorrect
KOSS.US	Koss Corporation	20220103	10.93	13.26	10.89	11.84	509100	11.84	up	up	correct
KPLT.US	Katapult Holdings Inc	20220103	3.32	3.431	3.25	3.4	1693800	3.4	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20220103	0.5699	0.605	0.5625	0.58	95935	0.58	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20220103	1.4	1.42	1.24	1.27	5167500	1.27	down	up	incorrect
KPTI.US	Karyopharm Therapeutics Inc	20220103	6.49	7.115	6.42	7.1	1809700	7.1	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20220103	1.53	1.84	1.52	1.82	113800	1.82	up	up	correct
KRKR.US	36Kr Holdings Inc	20220103	1.1	1.138	1.053	1.09	20000	1.09	down	down	correct
KRMD.US	Repro Med Systems Inc	20220103	3	3.3	2.985	3.16	79900	3.16	up	up	correct
KRNL.US	Kernel Group Holdings Inc	20220103	9.75	9.77	9.72	9.77	21800	9.77	up	up	correct
KRNLU.US	Kernel Group Holdings Inc	20220103	9.966	9.966	9.966	9.966	3700	9.966
KRNLW.US	Kernel Group Holdings Inc	20220103	0.52	0.52	0.4702	0.49	15339	0.49	down	down	correct
KRNT.US	Kornit Digital Ltd	20220103	153.4	154.99	146.84	149.64	146900	149.64	down	down	correct
KRNY.US	Kearny Financial Corp	20220103	13.3	13.56	13.23	13.36	290148	13.2492	up	down	incorrect
KRON.US	Kronos Bio Inc	20220103	13.62	14.48	13.35	14.42	134049	14.42	up	up	correct
KROS.US	Keros Therapeutics Inc	20220103	58.61	59.675	56.3	59.36	191300	59.36	up	up	correct
KRT.US	Karat Packaging Inc	20220103	20.19	20.38	19.89	20.02	7100	20.02	down	down	correct
KRTX.US	Karuna Therapeutics Inc	20220103	130.44	133.37	128.105	132.37	112300	132.37	up	up	correct
KRUS.US	Kura Sushi USA Inc	20220103	81.61	85.62	77.99	79.29	86100	79.29	down	down	correct
KRYS.US	Krystal Biotech Inc	20220103	70.1	72.46	68.54	72.11	170000	72.11	up	up	correct
KSI.US	Kadem Sustainable Impact Corporation	20220103	9.705	9.73	9.7	9.72	11600	9.72	up	up	correct
KSICU.US	Kadem Sustainable Impact Corporation	20220103	9.977	9.977	9.977	9.977	0	9.977
KSPN.US	Kaspien Holdings Inc	20220103	10.51	10.72	10.51	10.72	765	10.72	up	up	correct
KTCC.US	Key Tronic Corporation	20220103	6.4	6.4	6.13	6.37	13000	6.37	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20220103	19.43	19.87	19.31	19.65	973600	19.65	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20220103	0.52	0.549	0.52	0.541	358000	0.541	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20220103	1.75	1.83	1.7	1.79	2659900	1.79	up	down	incorrect
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20220103	0.42	0.42	0.35	0.37	44302	0.37	down	down	correct
KURA.US	Kura Oncology Inc	20220103	14.29	14.75	13.989	14.69	413500	14.69	up	down	incorrect
KVHI.US	KVH Industries Inc	20220103	9.22	9.32	9.08	9.11	28000	9.11	down	down	correct
KVSA.US	Khosla Ventures Acquisition Co	20220103	9.72	9.75	9.7	9.73	108800	9.73	up	down	incorrect
KVSC.US	Khosla Ventures Acquisition Co. III	20220103	9.795	9.8	9.76	9.77	1200	9.77	down	down	correct
KXIN.US	Kaixin Auto Holdings	20220103	1.16	1.265	1.15	1.24	1736600	1.24	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20220103	64.36	65.44	61.365	64.68	369800	64.68	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20220103	8.38	8.74	8.38	8.56	3200	8.56	up	up	correct
KZR.US	Kezar Life Sciences Inc	20220103	16.92	16.92	15.64	15.81	583100	15.81	down	down	correct
LAAA.US	Lakeshore Acquisition I Corp. Ordinary Shares	20220103	9.86	9.86	9.86	9.86	0	9.86
LAAAU.US	Lakeshore Acquisition I Corp. Unit	20220103	10	10	10	10	0	10
LAAAW.US	Lakeshore Acquisition I Corp. Warrant	20220103	0.72	0.77	0.72	0.77	2100	0.77	up	up	correct
LABP.US	Landos Biopharma Inc	20220103	4.85	5.32	4.765	5.22	49500	5.22	up	up	correct
LAKE.US	Lakeland Industries Inc	20220103	21.75	22.07	21.62	21.78	34300	21.78	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20220103	121.54	122.63	120.22	121.94	394300	121.94	up	up	correct
LANC.US	Lancaster Colony Corporation	20220103	165.42	167.22	164.45	166.85	76700	166.85	up	down	incorrect
LAND.US	Gladstone Land Corporation	20220103	34.18	34.72	32.84	33.63	487314	33.5814	down	up	incorrect
LANDM.US	Gladstone Land Corporation	20220103	25.673	25.673	25.6	25.6	4900	25.4965	down	up	incorrect
LANDO.US	Gladstone Land Corporation	20220103	26.32	26.35	26.15	26.15	22700	26.0243	down	down	correct
LARAX.US	LARAX	20220103	10.6	10.6	10.6	10.6	0	10.6
LARK.US	Landmark Bancorp Inc	20220103	28.54	28.55	28.5	28.5	1861	28.5	down	down	correct
LASR.US	nLIGHT Inc	20220103	24.07	25.26	24	25.23	135800	25.23	up	down	incorrect
LAUR.US	Laureate Education Inc	20220103	12.26	12.35	11.975	12.01	1221900	12.01	down	down	correct
LAWS.US	Lawson Products Inc	20220103	54.1	54.1	53	53.3	12298	53.3	down	down	correct
LAXXU.US	8i Acquisition 2 Corp. Unit	20220103	10.46	10.46	10.46	10.46	0	10.46
LAZR.US	Luminar Technologies Inc	20220103	17.284	18.1	16.855	17.98	5380400	17.98	up	up	correct
LAZY.US	Lazydays Holdings Inc	20220103	21.73	22.47	21.06	21.2	216100	21.2	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20220103	19.05	19.58	19.05	19.38	240072	19.2399	up	up	correct
LBC.US	Luther Burbank Corporation	20220103	14.12	14.23	13.85	13.93	10811	13.7995	down	down	correct
LBPH.US	Longboard Pharmaceuticals Inc	20220103	5.03	5.14	4.9	4.9	30600	4.9	down	up	incorrect
LBPS.US	4D pharma plc	20220103	5.62	5.62	5.48	5.58	5100	5.58	down	down	correct
LBPSW.US	4D pharma plc	20220103	0.5374	0.5374	0.5374	0.5374	35	0.5374
LBRDA.US	Liberty Broadband Corporation	20220103	160.58	161.19	158.32	160.59	239500	160.59	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20220103	160.33	162.09	158.72	161.48	588200	161.48	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20220103	29.01	29.255	28.863	29.1	3700	29.1	up	up	correct
LBTYA.US	Liberty Global plc	20220103	27.82	28.02	27.75	27.89	791469	27.89	up	down	incorrect
LBTYB.US	Liberty Global plc	20220103	27.8	27.8	27.8	27.8	100	27.8
LBTYK.US	Liberty Global plc	20220103	28.14	28.38	28.09	28.14	1609800	28.14
LCA.US	Landcadia Holdings IV Inc	20220103	9.74	9.78	9.74	9.78	39200	9.78	up	up	correct
LCAA.US	L Catterton Asia Acquisition Corp	20220103	9.72	9.74	9.72	9.72	37400	9.72
LCAAU.US	L Catterton Asia Acquisition Corp	20220103	9.92	9.92	9.92	9.92	1000	9.92
LCAAW.US	L Catterton Asia Acquisition Corp	20220103	0.7901	0.792	0.69	0.69	2002	0.69	down	down	correct
LCAHU.US	Landcadia Holdings IV Inc	20220103	9.98	9.98	9.98	9.98	0	9.98
LCAP.US	Lionheart Acquisition Corporation II	20220103	9.96	9.97	9.96	9.96	119000	9.96
LCAPU.US	Lionheart Acquisition Corporation II	20220103	10.4	10.4	10.4	10.4	1200	10.4
LCAPW.US	Lionheart Acquisition Corporation II	20220103	0.6999	0.6999	0.645	0.6898	7102	0.6898	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20220103	38.55	41.76	37.96	40.93	45685100	40.93	up	up	correct
LCNB.US	LCNB Corp	20220103	19.64	19.66	19.33	19.61	26700	19.61	down	down	correct
LCRDX.US	LCRDX	20220103	10.6	10.6	10.6	10.6	0	10.6
LCRUX.US	LCRUX	20220103	10.6	10.6	10.6	10.6	0	10.6
LCUT.US	Lifetime Brands Inc	20220103	16.11	16.75	15.85	16.25	33300	16.25	up	up	correct
LDHA.US	LDH Growth Corp I	20220103	9.76	9.83	9.76	9.83	15900	9.83	up	down	incorrect
LDHAU.US	LDH Growth Corp I	20220103	9.83	9.95	9.83	9.95	500	9.95	up	up	correct
LDHAW.US	LDH Growth Corp I	20220103	0.79	0.79	0.79	0.79	155	0.79
LE.US	Lands' End Inc	20220103	19.72	20.46	19.48	19.69	244900	19.69	down	up	incorrect
LECO.US	Lincoln Electric Holdings Inc	20220103	139.15	140.37	136.9	139.08	205800	139.08	down	down	correct
LEDS.US	SemiLEDs Corporation	20220103	4.64	5.2	4.63	4.91	115300	4.91	up	up	correct
LEE.US	Lee Enterprises Incorporated	20220103	35.05	38.38	35.05	37.2	103900	37.2	up	up	correct
LEGA.US	Lead Edge Growth Opportunities Ltd	20220103	9.745	9.78	9.71	9.78	1121800	9.78	up	up	correct
LEGAU.US	Lead Edge Growth Opportunities Ltd	20220103	9.95	9.95	9.95	9.95	0	9.95
LEGAW.US	Lead Edge Growth Opportunities Ltd	20220103	0.6925	0.6925	0.67	0.69	277025	0.69	down	down	correct
LEGH.US	Legacy Housing Corporation	20220103	26.51	26.985	25.59	25.69	17200	25.69	down	down	correct
LEGN.US	Legend Biotech Corporation	20220103	46.88	48.39	45.69	48.18	533700	48.18	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20220103	50.47	50.47	50.47	50.47	0	50.47
LESL.US	Leslie's Inc	20220103	23.75	24.33	23.73	24.2	1151000	24.2	up	down	incorrect
LEVL.US	Level One Bancorp Inc	20220103	39.5	40.394	39.301	39.8	39500	39.8	up	up	correct
LEVLP.US	Level One Bancorp Inc	20220103	27.5	27.5	27.5	27.5	900	27.5
LEXX.US	Lexaria Bioscience Corp	20220103	4.01	4.37	4	4.28	137000	4.28	up	up	correct
LEXXW.US	Lexaria Bioscience Corp	20220103	1.5501	1.5689	1.5501	1.5689	536	1.5689	up	up	correct
LFMD.US	LifeMD Inc	20220103	3.91	4.33	3.78	4.12	578900	4.12	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20220103	18.25	18.47	18.1	18.47	6700	18.47	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20220103	9.73	10.12	9.28	10	411000	10	up	down	incorrect
LFTR.US	Lefteris Acquisition Corp	20220103	9.795	9.81	9.78	9.8	217900	9.8	up	up	correct
LFTRU.US	Lefteris Acquisition Corp	20220103	10.02	10.02	10.02	10.02	0	10.02
LFTRW.US	Lefteris Acquisition Corp	20220103	0.77	0.7931	0.77	0.7893	12600	0.7893	up	up	correct
LFUS.US	Littelfuse Inc	20220103	315.05	318.64	312.21	315.95	71547	315.95	up	up	correct
LFVN.US	LifeVantage Corporation	20220103	6.45	6.68	6.36	6.68	54100	6.68	up	up	correct
LGAC.US	Lazard Growth Acquisition Corp. I	20220103	9.735	9.76	9.735	9.75	49500	9.75	up	up	correct
LGACU.US	Lazard Growth Acquisition Corp. I	20220103	9.9	9.9	9.9	9.9	0	9.9
LGACW.US	Lazard Growth Acquisition Corp. I	20220103	0.8799	0.8799	0.8675	0.8675	1461	0.8675	down	down	correct
LGHL.US	Lion Group Holding Ltd	20220103	1.35	1.397	1.35	1.38	129300	1.38	up	up	correct
LGHLW.US	Lion Financial Group Limited	20220103	0.1161	0.125	0.1161	0.1202	12062	0.1202	up	up	correct
LGIH.US	LGI Homes Inc	20220103	154.34	155.43	147.86	148.34	221200	148.34	down	up	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20220103	154.51	156.27	149.26	151.56	119700	151.56	down	down	correct
LGO.US	Largo Resources Ltd	20220103	9.49	9.49	9.06	9.06	32800	9.06	down	down	correct
LGSTU.US	Semper Paratus Acquisition Corporation Unit	20220103	10.07	10.1	10.07	10.1	19657	10.1	up	up	correct
LGTOU.US	Legato Merger Corp. II Unit	20220103	10.03	10.07	10.02	10.02	9000	10.02	down	down	correct
LGVCU.US	LAMF Global Ventures Corp. I Unit	20220103	10.03	10.03	10.03	10.03	700	10.03
LGVN.US	Longeveron Inc	20220103	11.87	12.45	11.125	12.09	1298900	12.09	up	down	incorrect
LHAA.US	Lerer Hippeau Acquisition Corp	20220103	9.8	9.93	9.8	9.9	36500	9.9	up	down	incorrect
LHCG.US	LHC Group Inc	20220103	138.39	142.03	135.8	140.56	293500	140.56	up	down	incorrect
LHDX.US	Lucira Health Inc	20220103	8.68	9.3	8.365	8.83	292339	8.83	up	up	correct
LI.US	Li Auto Inc	20220103	33.02	33.76	31.35	32.34	7166280	32.34	down	down	correct
LIAN.US	LianBio American Depositary Shares	20220103	6.22	6.315	6.1	6.21	54700	6.21	down	down	correct
LIBYU.US	Liberty Resources Acquisition Corp. Unit	20220103	10.28	10.28	10.28	10.28	0	10.28
LIDR.US	Aeye Inc	20220103	4.98	5.35	4.8	5.25	443100	5.25	up	down	incorrect
LIDRW.US	AEye Inc	20220103	0.9195	1.01	0.8202	0.9988	292515	0.9988	up	up	correct
LIFE.US	aTyr Pharma Inc	20220103	7.1	7.72	7.09	7.54	201900	7.54	up	up	correct
LILA.US	Liberty Latin America Ltd	20220103	11.69	12.15	11.69	12.11	119700	12.11	up	down	incorrect
LILAK.US	Liberty Latin America Ltd	20220103	11.44	11.885	11.42	11.84	676800	11.84	up	up	correct
LILM.US	Lilium NV	20220103	7.12	7.86	7	7.66	1026400	7.66	up	up	correct
LILMW.US	Lilium Equity Warrants	20220103	1.29	1.42	1.28	1.3	316396	1.3	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20220103	7.48	7.63	7.27	7.44	103800	7.44	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20220103	15.85	17.21	15.76	16.98	259000	16.98	up	up	correct
LINK.US	Interlink Electronics Inc	20220103	9.69	9.8713	9.0101	9.53	10713	9.53	down	down	correct
LIONU.US	Lionheart III Corp Unit	20220103	10.1	10.1	10.1	10.1	0	10.1
LIQT.US	LiqTech International Inc	20220103	5.78	6.09	5.78	5.89	69200	5.89	up	down	incorrect
LITE.US	Lumentum Holdings Inc	20220103	106.09	107.13	105.02	107.13	493500	107.13	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20220103	5.8	6.88	5.74	6.5	776300	6.5	up	down	incorrect
LITT.US	Logistics Innovation Technologies Corp. Class A Common Stock	20220103	9.69	9.69	9.69	9.69	34300	9.69
LITTU.US	Logistics Innovation Technologies Corp. Units	20220103	10	10	10	10	0	10
LITTW.US	Logistics Innovation Technologies Corp. Warrant	20220103	0.9537	0.9537	0.9537	0.9537	1	0.8598
LIVE.US	Live Ventures Incorporated	20220103	31.63	31.95	29.42	30.46	20800	30.46	down	down	correct
LIVN.US	LivaNova PLC	20220103	87.69	87.69	84.62	86.99	305600	86.99	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20220103	1.2	1.31	1.16	1.3	31500	1.3	up	up	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20220103	0.3506	0.3506	0.3398	0.3398	1775	0.3398	down	down	correct
LIZI.US	Lizhi Inc	20220103	1.84	1.89	1.77	1.84	219500	1.84
LJAQ.US	LightJump Acquisition Corporation	20220103	9.86	9.87	9.86	9.86	7100	9.86
LJAQU.US	LightJump Acquisition Corporation	20220103	10.14	10.14	10.1	10.1	2600	10.1	down	up	incorrect
LJAQW.US	LightJump Acquisition Corporation	20220103	0.5799	0.62	0.5799	0.58	3853	0.58	up	up	correct
LJPC.US	La Jolla Pharmaceutical Company	20220103	4.68	4.93	4.67	4.88	103200	4.88	up	down	incorrect
LKCO.US	Luokung Technology Corp	20220103	0.62	0.682	0.605	0.659	2971300	0.659	up	up	correct
LKFN.US	Lakeland Financial Corporation	20220103	80.35	81.57	78.163	79.01	177024	78.6142	down	up	incorrect
LKQ.US	LKQ Corporation	20220103	60.26	60.43	58.05	58.61	1031100	58.61	down	down	correct
LLL.US	JX Luxventure Ltd	20220103	2.23	2.47	2.15	2.28	285300	2.28	up	up	correct
LLNW.US	Limelight Networks Inc	20220103	3.45	3.57	3.38	3.56	916300	3.56	up	up	correct
LMACA.US	Liberty Media Acquisition Corporation	20220103	10.26	10.48	10.245	10.32	85300	10.32	up	down	incorrect
LMACU.US	Liberty Media Acquisition Corporation	20220103	10.6	10.85	10.53	10.63	19000	10.63	up	up	correct
LMACW.US	Liberty Media Acquisition Corporation	20220103	1.77	1.865	1.7	1.71	15971	1.71	down	down	correct
LMAO.US	LMF Acquisition Opportunities Inc	20220103	10.035	10.035	10.02	10.02	5600	10.02	down	down	correct
LMAOU.US	LMF Acquisition Opportunities Inc	20220103	10.35	10.35	10.35	10.35	0	10.35
LMAT.US	LeMaitre Vascular Inc	20220103	50.2	51.6	49.96	51.5	54200	51.5	up	up	correct
LMB.US	Limbach Holdings Inc	20220103	8.99	9.18	8.51	8.74	43000	8.74	down	up	incorrect
LMDX.US	LumiraDx Limited Common Shares	20220103	9.5	9.5	8.67	9.06	21200	9.06	down	down	correct
LMDXW.US	LumiraDx Limited Warrant	20220103	1.66	1.7599	1.65	1.75	1521	1.75	up	down	incorrect
LMFA.US	LM Funding America Inc	20220103	4.87	5.05	4.83	4.9	129300	4.9	up	up	correct
LMNL.US	Liminal BioSciences Inc	20220103	1.02	1.13	1.02	1.12	232400	1.12	up	down	incorrect
LMNR.US	Limoneira Company	20220103	14.95	15.78	14.95	15.53	29800	15.53	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20220103	7.03	7.84	6.83	7.84	108400	7.84	up	up	correct
LMRK.US	Landmark Infrastructure Partners LP	20220103	0	0	0	0	0	0
LMRKN.US	Landmark Infrastructure Partners LP	20220103	0	0	0	0	0	0
LMRKO.US	Landmark Infrastructure Partners LP	20220103	0	0	0	0	0	0
LMRKP.US	Landmark Infrastructure Partners LP	20220103	0	0	0	0	0	0
LMST.US	Limestone Bancorp Inc	20220103	19.11	19.11	18.25	18.64	7100	18.64	down	down	correct
LNDC.US	Landec Corporation	20220103	11.2	11.23	10.97	11.02	146500	11.02	down	down	correct
LNSR.US	LENSAR Inc	20220103	6.17	6.19	6.01	6.1	3700	6.1	down	down	correct
LNT.US	Alliant Energy Corporation	20220103	61.37	61.37	60.09	60.85	885445	60.85	down	down	correct
LNTH.US	Lantheus Holdings Inc	20220103	28.94	29.35	28.43	29.16	458700	29.16	up	down	incorrect
LOAN.US	Manhattan Bridge Capital Inc	20220103	5.47	5.7	5.47	5.6	47900	5.6	up	up	correct
LOB.US	Live Oak Bancshares Inc	20220103	88.01	89.3	85.77	87.19	172600	87.19	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20220103	14.2	14.58	14.2	14.49	133600	14.49	up	down	incorrect
LOGC.US	LogicBio Therapeutics Inc	20220103	2.32	2.5	2.31	2.49	59500	2.49	up	up	correct
LOGI.US	Logitech International S.A	20220103	85.14	85.28	83.77	85.23	785500	85.23	up	down	incorrect
LOOP.US	Loop Industries Inc	20220103	12.39	12.84	12.01	12.78	46200	12.78	up	down	incorrect
LOPE.US	Grand Canyon Education Inc	20220103	83.54	87.91	83.18	87.47	334900	87.47	up	up	correct
LOTZ.US	CarLotz Inc	20220103	2.33	2.54	2.33	2.54	1768700	2.54	up	down	incorrect
LOTZW.US	CarLotz Inc	20220103	0.39	0.4	0.39	0.3998	34389	0.3998	up	up	correct
LOVE.US	The Lovesac Company	20220103	66.39	69.615	65.78	67	238400	67	up	up	correct
LPCN.US	Lipocine Inc	20220103	1.01	1.115	1	1.09	1440700	1.09	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20220103	160.65	163.31	159.68	162.8	507700	162.8	up	down	incorrect
LPRO.US	Open Lending Corporation	20220103	22.64	23.705	22.35	23.59	885200	23.59	up	up	correct
LPSN.US	LivePerson Inc	20220103	35.84	35.96	34.67	35.55	476400	35.55	down	up	incorrect
LPTH.US	LightPath Technologies Inc	20220103	2.48	2.57	2.45	2.54	233700	2.54	up	up	correct
LPTX.US	Leap Therapeutics Inc	20220103	3.3	3.449	3.22	3.35	2258200	3.35	up	up	correct
LQDA.US	Liquidia Corporation	20220103	4.9	5.36	4.81	5.14	743600	5.14	up	up	correct
LQDT.US	Liquidity Services Inc	20220103	21.97	23.39	21.7	22.23	187400	22.23	up	down	incorrect
LRCX.US	Lam Research Corporation	20220103	721.13	731.06	711.83	725.46	1060200	725.46	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20220103	22.95	23.78	22.95	23.44	8100	23.44	up	down	incorrect
LRMR.US	Larimar Therapeutics Inc	20220103	10.563	10.97	10.563	10.75	24100	10.75	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20220103	15.17	15.25	15.15	15.25	4268	15.25	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20220103	77.54	79.2	76.6	78.55	927000	78.55	up	up	correct
LSEA.US	Landsea Homes Corporation	20220103	7.39	7.49	7.11	7.18	45379	7.18	down	down	correct
LSEAW.US	Landsea Homes Corporation	20220103	0.151	0.1869	0.151	0.17	69537	0.17	up	up	correct
LSTR.US	Landstar System Inc	20220103	180.17	180.99	176	178.14	282003	175.8739	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20220103	51.16	51.56	50.78	50.87	230100	50.87	down	down	correct
LSXMB.US	The Liberty SiriusXM Group	20220103	51.19	51.19	51.19	51.19	0	51.19
LSXMK.US	The Liberty SiriusXM Group	20220103	51	51.59	50.815	50.85	499300	50.85	down	up	incorrect
LTAFX.US	Altst Strgs Fd A	20220103	6.83	6.83	6.83	6.83	0	6.829
LTBR.US	Lightbridge Corporation	20220103	6.86	7.79	6.81	7.49	219400	7.49	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20220103	6.49	6.49	6.49	6.49	0	6.489
LTCH.US	Latch Inc	20220103	7.65	7.77	7.38	7.65	544300	7.65
LTCHW.US	Latch Inc	20220103	1.77	1.87	1.71	1.8588	7282	1.8588	up	up	correct
LTIFX.US	LTIFX	20220103	6.89	6.89	6.89	6.89	0	6.89
LTRN.US	Lantern Pharma Inc	20220103	7.92	7.92	7.4	7.56	43900	7.56	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20220103	2.21	2.415	2.17	2.4	826400	2.4	up	down	incorrect
LTRPB.US	Liberty TripAdvisor Holdings Inc	20220103	15.63	16.5	15.63	16	7475	16	up	up	correct
LTRX.US	Lantronix Inc	20220103	7.94	8.36	7.9	8.21	377600	8.21	up	up	correct
LTRYW.US	Lottery Com	20220103	1.2	1.28	1.16	1.21	36231	1.21	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20220103	5.45	5.53	5.19	5.24	500100	5.24	down	down	correct
LULU.US	Lululemon Athletica Inc	20220103	392.2	394.49	380.61	387.56	1321900	387.56	down	down	correct
LUMO.US	Lumos Pharma Inc	20220103	6.81	7.47	6.8	7.33	35000	7.33	up	up	correct
LUNA.US	Luna Innovations Incorporated	20220103	8.47	8.59	8.34	8.46	179200	8.46	down	down	correct
LUNG.US	Pulmonx Corporation	20220103	32.72	35.56	31.395	35.51	297600	35.51	up	down	incorrect
LUXA.US	Lux Health Tech Acquisition Corp	20220103	9.8	9.815	9.8	9.81	8400	9.81	up	up	correct
LUXAU.US	Lux Health Tech Acquisition Corp	20220103	10.07	10.07	10.07	10.07	300	10.07
LUXAW.US	Lux Health Tech Acquisition Corp	20220103	0.9201	0.9398	0.87	0.8899	3675	0.8899	down	down	correct
LVACU.US	LAVA Medtech Acquisition Corp. Unit	20220103	10.2	10.2	10.2	10.2	410	10.2
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20220103	10.23	10.49	9.8	10.04	222364	10.04	down	down	correct
LVO.US	LiveOne Inc	20220103	1.3	1.32	1.2	1.26	1097800	1.26	down	down	correct
LVOX.US	LiveVox Holding Inc	20220103	5.23	5.43	5.15	5.4	175900	5.4	up	up	correct
LVOXU.US	LiveVox Holdings Inc Unit	20220103	5.61	5.61	5.61	5.61	221	5.61
LVOXW.US	LiveVox Holding Inc	20220103	0.7421	0.7421	0.74	0.74	1010	0.74	down	up	incorrect
LVRA.US	Levere Holdings Corp	20220103	9.75	9.79	9.74	9.79	55436	9.79	up	up	correct
LVRAU.US	Levere Holdings Corp	20220103	9.96	9.96	9.96	9.96	0	9.96
LVRAW.US	Levere Holdings Corp	20220103	0.72	0.7299	0.72	0.7299	1412	0.7299	up	down	incorrect
LVTX.US	Lava Therapeutics B.V	20220103	5.7	6.1	5.311	6.01	71700	6.01	up	up	correct
LWAY.US	Lifeway Foods Inc	20220103	4.65	4.85	4.65	4.85	1300	4.85	up	down	incorrect
LWLG.US	Lightwave Logic Inc. Common Stock	20220103	15.3	16.43	14.62	16.27	592200	16.27	up	up	correct
LX.US	LexinFintech Holdings Ltd	20220103	3.93	3.95	3.755	3.79	1350700	3.79	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20220103	9.5	9.95	9.5	9.95	800	9.95	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20220103	3.93	3.97	3.78	3.89	1166000	3.89	down	up	incorrect
LYEL.US	Lyell Immunopharma Inc. Common Stock	20220103	7.66	7.785	7.285	7.7	610200	7.7	up	down	incorrect
LYFT.US	Lyft Inc	20220103	43.39	44.96	42.62	44.59	4975300	44.59	up	up	correct
LYL.US	Dragon Victory International Limited	20220103	1.19	1.31	1.19	1.28	27300	1.28	up	down	incorrect
LYLT.US	Loyalty Ventures Inc	20220103	29.96	32.69	29.96	32.02	141600	32.02	up	up	correct
LYLTV.US	Loyalty Ventures Inc. Common Stock When Issued	20220103	29.96	32.69	29.96	32.02	141555	32.02	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20220103	4.41	4.73	4.36	4.68	50600	4.68	up	up	correct
LYTS.US	LSI Industries Inc	20220103	6.91	6.99	6.84	6.89	42074	6.8428	down	down	correct
LZ.US	LegalZoom.com Inc	20220103	16.22	16.59	15.396	16.37	951400	16.37	up	up	correct
MAAQU.US	Mana Capital Acquisition Corp. Unit	20220103	10.22	10.22	10.22	10.22	2000	10.22
MACA.US	Moringa Acquisition Corp	20220103	9.68	9.68	9.68	9.68	0	9.68
MACAU.US	Moringa Acquisition Corp	20220103	9.93	9.936	9.93	9.936	3000	9.936	up	up	correct
MACK.US	Merrimack Pharmaceuticals Inc	20220103	3.99	3.99	3.9	3.97	4300	3.97	down	down	correct
MACU.US	Mallard Acquisition Corp	20220103	10.02	10.03	10.01	10.03	5000	10.03	up	up	correct
MACUU.US	Mallard Acquisition Corp	20220103	10.16	10.16	10.16	10.16	0	10.16
MANH.US	Manhattan Associates Inc	20220103	155.28	155.4	150.99	152.63	278400	152.63	down	down	correct
MANT.US	ManTech International Corporation	20220103	73.5	75.19	72.73	74.87	108868	74.87	up	up	correct
MAPS.US	WM Technology Inc	20220103	6.08	6.34	6.04	6.28	652300	6.28	up	up	correct
MAPSW.US	WM Technology Inc	20220103	1.37	1.4	1.3559	1.37	7905	1.37
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20220103	10.07	10.08	10.05	10.05	1256500	10.05	down	down	correct
MAQCU.US	Maquia Capital Acquisition Corporation	20220103	10.26	10.26	10.26	10.26	0	10.26
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20220103	0.4986	0.4988	0.4986	0.4988	3400	0.4988	up	up	correct
MAR.US	Marriott International Inc	20220103	165.07	166.41	161.23	163.91	1836800	163.91	down	up	incorrect
MARA.US	Marathon Digital Holdings Inc	20220103	33.68	34.19	32.35	32.89	6798800	32.89	down	up	incorrect
MARK.US	Remark Holdings Inc	20220103	1	1.07	1	1.03	1533000	1.03	up	up	correct
MARPS.US	Marine Petroleum Trust	20220103	4.22	4.45	4.16	4.39	9600	4.39	up	up	correct
MASI.US	Masimo Corporation	20220103	291.04	291.15	281.84	284.87	166300	284.87	down	down	correct
MASS.US	908 Devices Inc	20220103	26.13	26.63	25.61	26.28	188900	26.28	up	up	correct
MAT.US	Mattel Inc	20220103	21.64	21.85	21.41	21.74	1883900	21.74	up	down	incorrect
MATW.US	Matthews International Corporation	20220103	36.72	37.545	36.56	36.75	108550	36.5154	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20220103	14.15	15.179	14.15	14.83	383100	14.83	up	up	correct
MAYS.US	J.W. Mays Inc	20220103	40.61	40.61	40.61	40.61	0	40.61
MBCN.US	Middlefield Banc Corp	20220103	24.83	25.245	24.4675	24.8	10715	24.8	down	down	correct
MBII.US	Marrone Bio Innovations Inc	20220103	0.74	0.78	0.73	0.77	297700	0.77	up	up	correct
MBIN.US	Merchants Bancorp	20220103	47.54	47.96	46.85	46.96	46757	31.3067	down	down	correct
MBINN.US	Merchants Bancorp	20220103	26.27	26.39	26.201	26.25	24900	26.25	down	up	incorrect
MBINO.US	Merchants Bancorp	20220103	26.25	26.3	26	26.175	9700	26.175	down	down	correct
MBINP.US	Merchants Bancorp	20220103	27.62	28.14	27.62	28.14	600	28.14	up	up	correct
MBIO.US	Mustang Bio Inc	20220103	1.68	1.81	1.67	1.81	766900	1.81	up	down	incorrect
MBNKP.US	Medallion Bank	20220103	23.58	25.45	23.38	25.36	16200	25.36	up	up	correct
MBOT.US	Microbot Medical Inc	20220103	7.45	7.91	7.41	7.73	300800	7.73	up	up	correct
MBRX.US	Moleculin Biotech Inc	20220103	1.809	1.95	1.78	1.9	293608	1.9	up	up	correct
MBTC.US	Nocturne Acquisition Corporation	20220103	10	10	10	10	1100	10
MBTCR.US	Nocturne Acquisition Corporation	20220103	0.41	0.48	0.4012	0.4012	5926	0.4012	down	down	correct
MBTCU.US	Nocturne Acquisition Corporation	20220103	10.3	10.3	10.29	10.29	400	10.29	down	down	correct
MBUU.US	Malibu Boats Inc	20220103	69.36	70.471	68.54	69.69	96700	69.69	up	up	correct
MBWM.US	Mercantile Bank Corporation	20220103	35.11	35.97	35.05	35.24	26500	35.24	up	up	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20220103	10.22	10.22	10.22	10.22	0	10.22
MCAE.US	Mountain Crest Acquisition Corp. III Common Stock	20220103	9.939	9.94	9.916	9.92	13000	9.92	down	down	correct
MCAER.US	Mountain Crest Acquisition Corp. III Right	20220103	0.55	0.55	0.55	0.55	100	0.55
MCAEU.US	Mountain Crest Acquisition Corp. III	20220103	10.45	10.45	10.45	10.45	0	10.45
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20220103	10.15	10.25	10.15	10.25	1800	10.25	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20220103	10.065	10.065	10.065	10.065	1000	10.065
MCBC.US	Macatawa Bank Corporation	20220103	8.84	8.98	8.8	8.87	59733	8.7943	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20220103	27.936	28.15	27.47	27.89	23500	27.7278	down	down	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20220103	11.25	11.25	11.25	11.25	0	11.25
MCFE.US	McAfee Corp	20220103	25.75	25.78	25.74	25.75	1402600	25.75
MCFT.US	MasterCraft Boat Holdings Inc	20220103	28.52	28.91	28.1	28.22	82700	28.22	down	up	incorrect
MCHP.US	Microchip Technology Incorporated	20220103	87.52	88.5	86.92	88	3183731	88	up	up	correct
MCHX.US	Marchex Inc	20220103	2.48	2.59	2.45	2.56	14800	2.56	up	down	incorrect
MCMJ.US	Merida Merger Corp. I	20220103	10	10.17	9.99	10.02	141100	10.02	up	up	correct
MCMJW.US	Merida Merger Corp. I	20220103	1.06	1.11	1.02	1.02	25692	1.02	down	down	correct
MCRB.US	Seres Therapeutics Inc	20220103	8.28	8.93	8.26	8.84	795174	8.84	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20220103	74.56	75.86	73.02	73.27	38000	73.27	down	up	incorrect
MDB.US	MongoDB Inc	20220103	515	519.54	476.251	487.56	1913400	487.56	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20220103	85.85	90.26	84.76	90.12	141400	90.12	up	up	correct
MDGS.US	Medigus Ltd	20220103	1	1.1	1	1.09	272100	1.09	up	up	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20220103	0.2999	0.2999	0.2999	0.2999	1000	0.2999
MDIA.US	MediaCo Holding Inc	20220103	5.49	5.65	5.11	5.3	74400	5.3	down	down	correct
MDJH.US	MDJM Ltd	20220103	1.755	1.78	1.713	1.78	4000	1.78	up	up	correct
MDLZ.US	Mondelez International Inc	20220103	65.75	66.06	65.08	65.97	8978100	65.97	up	up	correct
MDNA.US	Medicenna Therapeutics Corp	20220103	1.69	2.07	1.65	1.91	250900	1.91	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20220103	1.1	1.14	1.0401	1.06	3734945	1.0396	down	down	correct
MDRRP.US	Medalist Diversified REIT Inc	20220103	21.75	22.49	20	21	20500	20.5251	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20220103	18.41	18.68	18.27	18.61	783500	18.61	up	up	correct
MDVL.US	Medavail Holdings Inc	20220103	1.41	1.5	1.41	1.44	117300	1.44	up	up	correct
MDWD.US	MediWound Ltd	20220103	2.31	2.7	2.31	2.6	187000	2.6	up	up	correct
MDWT.US	Midwest Holding Inc	20220103	17.4	17.58	17.26	17.41	6700	17.41	up	down	incorrect
MDXG.US	MiMedx Group Inc	20220103	6.05	6.3	5.945	6.27	577722	6.27	up	down	incorrect
MDXH.US	MDxHealth SA American Depositary Shares	20220103	9.52	10.11	9.52	9.72	3300	9.72	up	up	correct
ME.US	23andMe Holding Co. Class A Common Stock	20220103	6.77	7.17	6.5635	7.12	2888102	7.12	up	up	correct
MEAC.US	Mercury Ecommerce Acquisition Corp Class A Common Stock	20220103	9.915	9.915	9.915	9.915	27244	9.915
MEACU.US	Mercury Ecommerce Acquisition Corp Unit	20220103	10.23	10.23	10.23	10.23	0	10.23
MEACW.US	Mercury Ecommerce Acquisition Corp Warrants	20220103	0.43	0.45	0.4298	0.4354	23500	0.4354	up	up	correct
MEDP.US	Medpace Holdings Inc	20220103	217.36	219.22	208.64	214.31	168400	214.31	down	down	correct
MEDS.US	TRxADE HEALTH Inc	20220103	2.38	2.67	2.35	2.63	142900	2.63	up	up	correct
MEIP.US	MEI Pharma Inc	20220103	2.7	2.74	2.55	2.74	1151700	2.74	up	down	incorrect
MEKA.US	MELI Kaszek Pioneer Corp Class A Ordinary Shares	20220103	11.76	12.4	11.56	11.56	32500	11.56	down	down	correct
MELI.US	MercadoLibre Inc	20220103	1355.01	1360.77	1287.6899	1332.9399	488400	1332.9399	down	down	correct
MEOA.US	Minority Equality Opportunities Acquisition Inc. Class A Common Stock	20220103	9.96	9.96	9.96	9.96	1100	9.96
MEOAU.US	Minority Equality Opportunities Acquisition Inc Unit	20220103	10.35	10.35	10.31	10.31	1700	10.31	down	up	incorrect
MEOAW.US	Minority Equality Opportunities Acquisition Inc. Warrants	20220103	0.4	0.4	0.3964	0.4	2500	0.4
MEOH.US	Methanex Corporation	20220103	39.63	41.16	39.63	39.85	246000	39.85	up	down	incorrect
MERC.US	Mercer International Inc	20220103	11.95	12.16	11.88	12.11	311500	12.11	up	up	correct
MESA.US	Mesa Air Group Inc	20220103	5.7	5.92	5.6	5.83	647300	5.83	up	up	correct
MESO.US	Mesoblast Limited	20220103	4.95	4.99	4.86	4.98	107700	4.98	up	up	correct
METC.US	Ramaco Resources Inc	20220103	14.07	14.15	13.38	13.71	636014	13.71	down	down	correct
METCL.US	METCL	20220103	27.455	27.51	27.455	27.469	600	26.908	up	down	incorrect
METX.US	Meten EdtechX Education Group Ltd	20220103	0.26	0.27	0.25	0.27	18134200	0.27	up	up	correct
METXW.US	Meten EdtechX Education Group Ltd	20220103	0.0912	0.1098	0.0912	0.1087	3952	0.1087	up	up	correct
MF.US	Missfresh Limited American Depositary Shares	20220103	5.17	5.17	4.87	5.01	262400	5.01	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20220103	3.28	3.28	3.05	3.14	59500	3.14	down	up	incorrect
MFIN.US	Medallion Financial Corp	20220103	5.96	6.03	5.64	5.81	491500	5.81	down	down	correct
MGEE.US	MGE Energy Inc	20220103	81.74	82.48	80.51	81.1	101800	81.1	down	down	correct
MGI.US	MoneyGram International Inc	20220103	7.95	8.13	7.72	7.73	1206500	7.73	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20220103	21.29	21.65	21.13	21.65	41100	21.65	up	up	correct
MGLN.US	Magellan Health Inc	20220103	94.995	95.36	94.97	94.99	891527	94.99	down	down	correct
MGNI.US	Magnite Inc	20220103	17.7	18.22	17.42	17.83	1449800	17.83	up	up	correct
MGNX.US	MacroGenics Inc	20220103	16.05	16.99	15.7	16.9	520300	16.9	up	up	correct
MGPI.US	MGP Ingredients Inc	20220103	85.31	87.6	83.623	84.2	139036	84.2	down	up	incorrect
MGRC.US	McGrath RentCorp	20220103	80.15	81.85	79.29	79.73	71586	79.2879	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20220103	4.5	5.3	4.41	5.23	277700	5.23	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20220103	23.97	24.33	22.98	23.38	150800	23.38	down	down	correct
MGYR.US	Magyar Bancorp Inc	20220103	12.37	12.38	12.37	12.38	400	12.3485	up	up	correct
MHLD.US	Maiden Holdings Ltd	20220103	3.05	3.09	3.01	3.05	68000	3.05
MICT.US	MICT Inc	20220103	0.84	0.89	0.826	0.89	889400	0.89	up	up	correct
MIDD.US	The Middleby Corporation	20220103	197.04	199.82	194.87	196.27	268064	196.27	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20220103	6.76	6.76	6.5	6.61	50600	6.61	down	down	correct
MILE.US	Metromile Inc	20220103	2.23	2.29	2.16	2.2	1697200	2.2	down	down	correct
MILEW.US	Metromile Inc	20220103	0.15	0.1801	0.1404	0.18	6176	0.18	up	up	correct
MIME.US	Mimecast Limited	20220103	79.48	79.57	79.13	79.31	2545200	79.31	down	down	correct
MIND.US	MIND Technology Inc	20220103	1.68	1.75	1.63	1.7	67400	1.7	up	up	correct
MINDP.US	MIND Technology Inc	20220103	18	18.16	17.915	18.16	1281	17.6348	up	up	correct
MINM.US	Minim Inc. Common Stock	20220103	1.26	1.31	1.25	1.31	74200	1.31	up	down	incorrect
MIR.US	WT	20220103	2.83	2.95	2.83	2.83	2500	2.6
MIRM.US	Mirum Pharmaceuticals Inc	20220103	15.93	16.51	15.58	16.36	97900	16.36	up	up	correct
MIRO.US	Miromatrix Medical Inc. Common Stock	20220103	4.76	4.91	4.45	4.73	32900	4.73	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20220103	6.57	7.25	6.57	7.22	23400	7.22	up	down	incorrect
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20220103	9.72	9.72	9.72	9.72	300	9.72
MITAU.US	Coliseum Acquisition Corp. Unit	20220103	9.9	9.9	9.9	9.9	0	9.9
MITAW.US	Coliseum Acquisition Corp. Warrant	20220103	0.6388	0.729	0.63	0.63	3633	0.63	down	down	correct
MITC.US	MeaTech 3D Ltd	20220103	5.4	5.78	5.2	5.47	170000	5.47	up	up	correct
MITK.US	Mitek Systems Inc	20220103	17.84	17.85	17.27	17.79	297800	17.79	down	up	incorrect
MITO.US	Stealth BioTherapeutics Corp	20220103	0.802	0.837	0.8	0.814	22300	0.814	up	up	correct
MKD.US	Molecular Data Inc	20220103	0.25	0.252	0.225	0.24	8762200	0.24	down	down	correct
MKSI.US	MKS Instruments Inc	20220103	174.83	177.85	174.2381	177.49	270764	177.49	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20220103	7.51	7.542	7.05	7.1	123400	7.1	down	down	correct
MKTWW.US	MarketWise Inc. Warrant	20220103	0.93	1.07	0.92	0.92	157315	0.92	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20220103	411.09	412.79	395.14	396.83	178616	396.08	down	up	incorrect
MKTY.US	Mechanical Technology Incorporated	20220103	10.94	11.36	10.56	10.78	116302	10.78	down	down	correct
MKTYP.US	Mechanical Technology Incorporated 9.0% Series A Cumulative Perpetual Preferred Stock	20220103	18.63	18.99	18.28	18.81	46178	18.81	up	up	correct
MLAB.US	Mesa Laboratories Inc	20220103	328.09	332.95	325.17	329.02	18800	329.02	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20220103	10.08	10.08	10	10.03	51700	10.03	down	down	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20220103	9.739	9.739	9.739	9.739	0	9.739
MLACW.US	Malacca Straits Acquisition Company Limited	20220103	0.4	0.4	0.3601	0.4	6683	0.4
MLAIU.US	McLaren Technology Acquisition Corp. Unit	20220103	10.14	10.15	10.14	10.15	18156	10.15	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20220103	10.43	10.82	10.28	10.73	3510400	10.73	up	up	correct
MLHR.US	Herman Miller Inc	20220103	0	0	0	0	0	0
MLKN.US	MillerKnoll Inc	20220103	39.36	40.59	39.35	39.82	672000	39.82	up	up	correct
MLVF.US	Malvern Bancorp Inc	20220103	15.7	16.06	15.7	15.75	7800	15.75	up	down	incorrect
MMAT.US	Meta Materials Inc	20220103	2.5	2.95	2.5	2.83	9350600	2.83	up	down	incorrect
MMLP.US	Martin Midstream Partners L.P	20220103	2.6799	2.89	2.6774	2.89	252875	2.8854	up	up	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20220103	2.05	2.05	1.97	2	81600	2	down	down	correct
MMSI.US	Merit Medical Systems Inc	20220103	62.31	63.88	61.7	63.82	334800	63.82	up	up	correct
MMYT.US	MakeMyTrip Limited	20220103	28	29.25	27.85	29.07	183700	29.07	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20220103	3.08	3.15	3.08	3.14	20100	3.14	up	up	correct
MNDT.US	Mandiant Inc.	20220103	17.54	17.54	17.1	17.28	2331500	17.28	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20220103	313.81	314.28	287.825	301.21	261400	301.21	down	down	correct
MNKD.US	MannKind Corporation	20220103	4.35	4.46	4.28	4.45	2186700	4.45	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20220103	1.4	1.54	1.39	1.52	4161129	1.52	up	down	incorrect
MNOV.US	MediciNova Inc	20220103	2.65	2.8	2.65	2.78	92200	2.78	up	down	incorrect
MNPR.US	Monopar Therapeutics Inc	20220103	3.22	3.4	3.122	3.4	11400	3.4	up	up	correct
MNRO.US	Monro Inc	20220103	58.69	59.9085	57.74	58.46	177145	58.46	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20220103	24.44	24.69	23.7501	24.26	7293	24.2109	down	up	incorrect
MNSBP.US	MainStreet Bancshares Inc	20220103	26.99	26.99	26.99	26.99	0	26.99
MNST.US	Monster Beverage Corporation	20220103	95.52	96.69	94.89	96.54	1842500	96.54	up	up	correct
MNTK.US	Montauk Renewables Inc	20220103	10.27	10.28	9.63	10.16	87000	10.16	down	up	incorrect
MNTS.US	Momentus Inc	20220103	4.28	4.346	4.06	4.17	398700	4.17	down	down	correct
MNTSW.US	Momentus Inc	20220103	0.48	0.5601	0.48	0.53	16245	0.53	up	up	correct
MNTV.US	Momentive Global Inc	20220103	21.29	21.98	20.89	21.24	1042400	21.24	down	up	incorrect
MNTX.US	Manitex International Inc	20220103	6.09	6.56	6.09	6.47	5800	6.47	up	up	correct
MODV.US	ModivCare Inc	20220103	148.2	148.46	143.94	145.67	50000	145.67	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20220103	32.69	33.43	32.09	32.52	18300	32.52	down	down	correct
MOGO.US	Mogo Inc	20220103	3.42	3.625	3.415	3.5	565900	3.5	up	up	correct
MOHO.US	ECMOHO Limited	20220103	0.392	0.43	0.392	0.42	161200	0.42	up	down	incorrect
MOLN.US	Molecular Partners AG American Depositary Shares	20220103	20.04	20.04	18.71	19.426	10200	19.426	down	down	correct
MOMO.US	Momo Inc	20220103	9.06	9.38	8.86	9.18	1854500	9.18	up	up	correct
MON.US	Monument Circle Acquisition Corp	20220103	9.76	9.77	9.73	9.75	182900	9.75	down	down	correct
MONCU.US	Monument Circle Acquisition Corp	20220103	10.03	10.03	10.03	10.03	0	10.03
MONCW.US	Monument Circle Acquisition Corporation	20220103	0.5484	0.57	0.5484	0.57	3774	0.57	up	up	correct
MOR.US	MorphoSys AG	20220103	9.6	9.76	9.39	9.73	84600	9.73	up	up	correct
MORF.US	Morphic Holding Inc	20220103	46.44	51.18	46.435	50.91	91000	50.91	up	up	correct
MORN.US	Morningstar Inc	20220103	343.54	343.54	331.9	336	164600	335.6235	down	down	correct
MOTS.US	Motus GI Holdings Inc	20220103	0.481	0.515	0.465	0.49	549600	0.49	up	up	correct
MOVE.US	Movano Inc	20220103	3.98	4.1	3.83	3.98	45600	3.98
MOXC.US	Moxian Inc	20220103	2.98	3.67	2.93	3.51	379500	3.51	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20220103	17.04	17.79	17.04	17.29	48100	17.29	up	down	incorrect
MPACW.US	Model Performance Acquisition Corp. Warrant	20220103	0.3499	0.38	0.3499	0.38	6740	0.38	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20220103	31.74	32.28	30.6253	31.98	55165	31.7585	up	up	correct
MPRAU.US	Mercato Partners Acquisition Corporation Unit	20220103	10.0499	10.12	10.04	10.08	67124	10.08	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20220103	491.79	497	486	494.85	300800	494.85	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20220103	17.368	18.13	16.63	18	4373925	18	up	down	incorrect
MRAI.US	Marpai Inc. Class A Common Stock	20220103	4.49	4.56	4.34	4.44	739600	4.44	down	down	correct
MRAM.US	Everspin Technologies Inc	20220103	11.54	12.87	11.52	12.76	974200	12.76	up	down	incorrect
MRBK.US	Meridian Corporation	20220103	36.47	37.97	36	36.76	11106	35.5837	up	up	correct
MRCC.US	Monroe Capital Corporation	20220103	11.23	11.34	11.18	11.25	137100	11.25	up	up	correct
MRCY.US	Mercury Systems Inc	20220103	55	56.79	54.9	56.79	591400	56.79	up	up	correct
MREO.US	Mereo BioPharma Group plc	20220103	1.66	1.722	1.58	1.7	936100	1.7	up	up	correct
MRIN.US	Marin Software Incorporated	20220103	3.73	3.92	3.66	3.87	413500	3.87	up	up	correct
MRKR.US	Marker Therapeutics Inc	20220103	0.91	1.03	0.91	1	239800	1	up	up	correct
MRLN.US	Marlin Business Services Corp	20220103	23.3	23.45	23.21	23.35	61400	23.35	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20220103	6	6.26	5.9	5.9	8100	5.9	down	down	correct
MRNA.US	Moderna Inc	20220103	247.12	249.42	231.08	235.05	11860900	235.05	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20220103	12.01	13.15	11.77	13.04	122100	13.04	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20220103	6.31	6.51	6.18	6.44	529200	6.44	up	up	correct
MRTN.US	Marten Transport Ltd	20220103	17.25	17.45	17.06	17.19	203700	17.19	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20220103	148.17	151.15	143.92	150.97	344100	150.97	up	up	correct
MRUS.US	Merus N.V	20220103	31.96	32.37	30.2	30.91	269300	30.91	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20220103	41.87	41.87	39.62	39.76	1162500	39.76	down	down	correct
MRVL.US	Marvell Technology Inc	20220103	87.95	90.05	87.82	89.43	6813000	89.3662	up	up	correct
MS.US	PO	20220103	25.14	25.18	24.88	24.9	564851	24.9	down	down	correct
MSAC.US	Medicus Sciences Acquisition Corp	20220103	9.72	9.74	9.71	9.71	7200	9.71	down	down	correct
MSACW.US	Medicus Sciences Acquisition Corp	20220103	0.7399	0.7399	0.67	0.7399	1657	0.7399
MSBI.US	Midland States Bancorp Inc	20220103	25.065	25.6	24.92	25.31	74199	25.0634	up	up	correct
MSDA.US	MSD Acquisition Corp	20220103	9.87	9.87	9.865	9.865	34200	9.865	down	down	correct
MSDAU.US	MSD Acquisition Corp	20220103	10.12	10.12	10.12	10.12	500	10.12
MSDAW.US	MSD Acquisition Corp	20220103	1.16	1.16	1.11	1.15	1851	1.15	down	down	correct
MSEX.US	Middlesex Water Company	20220103	120.1	121.1	117.25	119.13	124741	118.7689	down	down	correct
MSFDX.US	Mlt Strgy Grwt A	20220103	11.86	11.86	11.86	11.86	0	11.86
MSFIX.US	The Multi	20220103	12.13	12.13	12.13	12.13	0	12.13
MSFT.US	Microsoft Corporation	20220103	335.35	338	329.78	334.75	28865100	334.75	down	down	correct
MSFYX.US	The Multi	20220103	11.45	11.45	11.45	11.45	0	11.45
MSGM.US	Motorsport Games Inc	20220103	3.75	3.85	3.637	3.77	27600	3.77	up	up	correct
MSTR.US	MicroStrategy Incorporated	20220103	550.61	561.33	543	558.26	345800	558.26	up	up	correct
MSVB.US	Mid	20220103	15	15	15	15	20	14.96
MTAC.US	MedTech Acquisition Corporation	20220103	9.91	9.95	9.91	9.95	45400	9.95	up	up	correct
MTACU.US	MedTech Acquisition Corporation	20220103	10.09	10.13	10.05	10.05	17700	10.05	down	down	correct
MTACW.US	MedTech Acquisition Corporation	20220103	0.5999	0.6399	0.5899	0.6049	19220	0.6049	up	up	correct
MTBC.US	CareCloud Inc	20220103	6.545	6.97	6.38	6.86	170400	6.86	up	up	correct
MTBCP.US	CareCloud Inc	20220103	28.79	28.947	28.5	28.6	9200	28.6	down	down	correct
MTC.US	Mmtec Inc	20220103	0.65	0.71	0.65	0.7	46900	0.7	up	down	incorrect
MTCH.US	Match Group Inc	20220103	132.895	136.765	131.38	134.23	2364900	134.23	up	up	correct
MTCR.US	Metacrine Inc	20220103	0.677	0.71	0.652	0.7	1835400	0.7	up	up	correct
MTEM.US	Molecular Templates Inc	20220103	3.91	4.05	3.75	4.04	190400	4.04	up	up	correct
MTEX.US	Mannatech Incorporated	20220103	38.32	39.49	38.32	39.49	7700	39.49	up	down	incorrect
MTLS.US	Materialise NV	20220103	24	24.84	23.8	24.49	173800	24.49	up	up	correct
MTP.US	Midatech Pharma plc	20220103	1.08	1.14	1.06	1.14	87400	1.14	up	up	correct
MTRX.US	Matrix Service Company	20220103	7.55	7.95	7.46	7.72	572600	7.72	up	up	correct
MTRY.US	Monterey Bio Acquisition Corporation Common Stock	20220103	9.85	9.85	9.85	9.85	0	9.85
MTRYU.US	Monterey Bio Acquisition Corporation Unit	20220103	10.21	10.21	10.21	10.21	0	10.21
MTRYW.US	Monterey Bio Acquisition Corporation Warrant	20220103	0.41	0.41	0.4	0.4	300	0.4	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20220103	78.51	79.95	78.03	79.75	215700	79.75	up	down	incorrect
MTTR.US	Matterport Inc	20220103	21.045	21.2	19.37	19.61	7922600	19.61	down	down	correct
MTTRW.US	Matterport Inc	20220103	10.4	10.4	7.89	8.1	162401	8.1	down	down	correct
MU.US	Micron Technology Inc	20220103	93.91	95.84	93.48	95.75	18705500	95.75	up	up	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20220103	9.94	9.97	9.93	9.96	373300	9.96	up	up	correct
MUDSU.US	Mudrick Capital Acquisition Corporation II	20220103	10.3	10.3	10.3	10.3	0	10.3
MUDSW.US	Mudrick Capital Acquisition Corporation II	20220103	0.8	0.8	0.72	0.75	800	0.75	down	up	incorrect
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20220103	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20220103	5.26	5.86	5.26	5.81	423100	5.81	up	up	correct
MVBF.US	MVB Financial Corp	20220103	41.81	42.83	41.81	42.49	19400	42.49	up	up	correct
MVIS.US	MicroVision Inc	20220103	5.07	5.73	5.01	5.51	6764100	5.51	up	down	incorrect
MVST.US	Microvast Holdings Inc	20220103	5.74	6.04	5.55	5.98	939500	5.98	up	up	correct
MVSTW.US	Microvast Holdings Inc	20220103	1.03	1.12	1	1.07	118652	1.07	up	up	correct
MXCT.US	MaxCyte Inc.	20220103	10.3	10.88	10.02	10.84	560400	10.84	up	up	correct
MYFW.US	First Western Financial Inc	20220103	29.85	31	29.85	30.9	5800	30.9	up	up	correct
MYGN.US	Myriad Genetics Inc	20220103	27.77	28.45	26.69	28.01	560000	28.01	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20220103	6.12	6.2	5.83	6.05	41300	6.05	down	down	correct
MYNA.US	Mynaric AG American Depository Shares	20220103	13.39	13.81	13.3	13.77	84600	13.77	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20220103	10.78	11	10.4	10.55	106900	10.55	down	down	correct
MYPS.US	Playstudios Inc	20220103	4.05	4.35	3.91	4.29	273100	4.29	up	down	incorrect
MYPSW.US	MYPSW	20220103	0.57	0.66	0.56	0.61	42909	0.61	up	down	incorrect
MYRG.US	MYR Group Inc	20220103	110.66	112.11	108.35	108.96	82900	108.96	down	down	correct
MYSZ.US	My Size Inc	20220103	0.523	0.555	0.51	0.529	507300	0.529	up	down	incorrect
NAAC.US	North Atlantic Acquisition Corporation	20220103	9.83	9.83	9.8	9.8	2900	9.8	down	up	incorrect
NAACU.US	North Atlantic Acquisition Corporation	20220103	10.05	10.05	10.05	10.05	2200	10.05
NAACW.US	North Atlantic Acquisition Corporation	20220103	0.7999	0.8501	0.7325	0.8	7813	0.8	up	up	correct
NAII.US	Natural Alternatives International Inc	20220103	12.66	13.18	12.59	12.63	129500	12.63	down	down	correct
NAKD.US	Naked Brand Group Limited	20220103	5.51	5.57	5.26	5.4	5045700	5.4	down	down	correct
NAOV.US	NanoVibronix Inc	20220103	1.07	1.147	1.03	1.13	591300	1.13	up	down	incorrect
NARI.US	Inari Medical Inc	20220103	91.28	98.24	89.56	97.94	451000	97.94	up	up	correct
NATH.US	Nathan's Famous Inc	20220103	59.86	59.86	58.9	58.9	3607	58.9	down	down	correct
NATI.US	National Instruments Corporation	20220103	43.72	44.05	43.31	43.44	590104	43.1401	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20220103	18.55	19	18.51	18.77	74300	18.77	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20220103	5.1	5.335	5.08	5.3	223700	5.3	up	up	correct
NAVI.US	Navient Corporation	20220103	21.13	21.8	21.13	21.48	1598500	21.48	up	up	correct
NBEV.US	NewAge Inc	20220103	1.05	1.165	1.03	1.16	1273000	1.16	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20220103	85.9	89.16	84.06	88.47	712000	88.47	up	up	correct
NBN.US	Northeast Bank	20220103	36.07	36.79	35.835	36.15	11976	36.1406	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20220103	0.6	0.7	0.59	0.68	873400	0.68	up	down	incorrect
NBSE.US	NeuBase Therapeutics Inc	20220103	2.85	3.18	2.82	2.95	100848	2.95	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20220103	9.71	9.71	9.7	9.7	11000	9.7	down	down	correct
NBSTU.US	Newbury Street Acquisition Corporation	20220103	10.04	10.04	10.04	10.04	0	10.04
NBSTW.US	Newbury Street Acquisition Corporation	20220103	0.4987	0.5299	0.4984	0.5199	5361	0.5199	up	up	correct
NBTB.US	NBT Bancorp Inc	20220103	38.67	39.59	38.51	39.1	133000	39.1	up	down	incorrect
NBTX.US	Nanobiotix S.A	20220103	8.43	8.47	8.43	8.47	1500	8.47	up	up	correct
NCACU.US	Newcourt Acquisition Corp Unit	20220103	10.1	10.14	10.1	10.14	7481	10.14	up	up	correct
NCBS.US	Nicolet Bankshares Inc	20220103	86.34	88.14	86.06	87.42	77600	87.42	up	up	correct
NCMI.US	National CineMedia Inc	20220103	2.81	3.14	2.81	3.12	642000	3.12	up	up	correct
NCNA.US	NuCana plc	20220103	2.41	2.58	2.38	2.58	275300	2.58	up	up	correct
NCNO.US	nCino Inc	20220103	54.9	56.38	54.26	56.21	423700	56.21	up	down	incorrect
NCSM.US	NCS Multistage Holdings Inc	20220103	28.11	31.5	28	29.7	12800	29.7	up	up	correct
NCTY.US	The9 Limited	20220103	6.98	7.08	6.61	6.77	260400	6.77	down	down	correct
NDAC.US	NightDragon Acquisition Corp	20220103	9.78	9.78	9.73	9.75	59600	9.75	down	down	correct
NDACU.US	NightDragon Acquisition Corp	20220103	9.92	9.93	9.92	9.93	1000	9.93	up	up	correct
NDACW.US	NightDragon Acquisition Corp	20220103	0.8702	0.89	0.8702	0.89	322	0.89	up	up	correct
NDAQ.US	Nasdaq Inc	20220103	210.87	210.87	200.72	202.46	1063500	202.46	down	down	correct
NDLS.US	Noodles & Company	20220103	9.18	9.46	9.05	9.19	227212	9.19	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20220103	0.71	0.752	0.692	0.74	248800	0.74	up	up	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20220103	0.13	0.13	0.0811	0.1	5500	0.1	down	down	correct
NDSN.US	Nordson Corporation	20220103	255.1	256.135	248.59	251.03	175537	251.03	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20220103	11.22	11.23	11.14	11.19	36000	11.19	down	up	incorrect
NEE.US	PQ	20220103	57.45	58.26	56.645	57	48119	57	down	down	correct
NEGG.US	Newegg Commerce Inc	20220103	10.43	10.94	10.02	10.76	557300	10.76	up	up	correct
NEO.US	NeoGenomics Inc	20220103	34.3	35.29	32.74	35.28	984634	35.28	up	up	correct
NEOG.US	Neogen Corporation	20220103	45.3	45.6	44.28	44.37	366264	44.37	down	down	correct
NEON.US	Neonode Inc	20220103	9	9.09	8.87	8.91	18600	8.91	down	down	correct
NEPH.US	Nephros Inc	20220103	5.99	6.15	5.93	6.12	6200	6.12	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20220103	0.39	0.43	0.39	0.42	399500	0.42	up	up	correct
NERV.US	Minerva Neurosciences Inc	20220103	0.83	0.921	0.791	0.92	217500	0.92	up	up	correct
NESR.US	National Energy Services Reunited Corp	20220103	9.48	9.91	9.48	9.87	362300	9.87	up	up	correct
NESRW.US	NESRW	20220103	1.74	1.96	1.74	1.7851	805	1.7851	up	up	correct
NEWT.US	Newtek Business Services Corp	20220103	27.7	27.85	27.09	27.32	171400	27.32	down	down	correct
NEXI.US	NexImmune Inc	20220103	4.62	4.833	4.55	4.65	62000	4.65	up	up	correct
NEXT.US	NextDecade Corporation	20220103	2.9	3.22	2.86	3	481000	3	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20220103	16.32	16.57	16.32	16.54	113176	16.4003	up	up	correct
NFE.US	New Fortress Energy Inc	20220103	24.27	25.19	24.27	25.03	447927	25.03	up	up	correct
NFLX.US	Netflix Inc	20220103	605.61	609.99	590.56	597.37	3067500	597.37	down	down	correct
NFYS.US	UN	20220103	9.93	10	9.93	9.95	9251	9.95	up	up	correct
NGCA.US	NextGen Acquisition Corp. II	20220103	8.26	8.303	7.2	7.3	653400	7.3	down	down	correct
NGM.US	NGM Biopharmaceuticals Inc	20220103	17.67	18.61	17.36	18.6	353700	18.6	up	up	correct
NGMS.US	NeoGames S.A	20220103	27.88	30.11	27.59	29.4	80800	29.4	up	up	correct
NH.US	NantHealth Inc	20220103	1.03	1.095	0.979	1.08	117700	1.08	up	down	incorrect
NHTC.US	Natural Health Trends Corp	20220103	6.88	6.94	6.81	6.93	13461	6.93	up	up	correct
NICE.US	NICE Ltd	20220103	303.75	306.12	294.39	295.34	347000	295.34	down	down	correct
NICHX.US	NICHX	20220103	27.93	27.93	27.93	27.93	0	27.93
NICK.US	Nicholas Financial Inc	20220103	11.47	11.51	11.45	11.5	5182	11.5	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20220103	3.18	3.28	3.07	3.2	120000	3.2	up	up	correct
NIU.US	Niu Technologies	20220103	16.43	16.75	16.07	16.65	411100	16.65	up	down	incorrect
NK.US	NantKwest Inc	20220103	0	0	0	0	0	0
NKLA.US	Nikola Corporation	20220103	10.02	10.319	9.75	10.24	12383500	10.24	up	down	incorrect
NKSH.US	National Bankshares Inc	20220103	36.2	36.2	35.2016	35.67	4195	35.67	down	down	correct
NKTR.US	Nektar Therapeutics	20220103	13.58	14.06	13.4	13.66	2603500	13.66	up	up	correct
NKTX.US	Nkarta Inc	20220103	15.41	15.82	14.59	14.99	211800	14.99	down	up	incorrect
NLIT.US	Northern Lights Acquisition Corp. Class A Common Stock	20220103	10.07	10.07	10.07	10.07	0	10.07
NLITU.US	Northern Lights Acquisition Corp. Units	20220103	10.3	10.3	10.3	10.3	0	10.3
NLITW.US	Northern Lights Acquisition Corp. Warrants	20220103	0.4949	0.4949	0.4949	0.4949	200	0.4949
NLOK.US	NortonLifeLock Inc	20220103	25.92	26.365	25.62	26.33	2378875	26.33	up	up	correct
NLSP.US	NLS Pharmaceutics AG	20220103	1.12	1.2189	1.1	1.19	697136	1.19	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20220103	0.5	0.5	0.5	0.5	46	0.5
NLTX.US	Neoleukin Therapeutics Inc	20220103	4.88	5.3	4.755	5.23	225700	5.23	up	up	correct
NMFC.US	New Mountain Finance Corporation	20220103	13.7	13.72	13.61	13.69	249600	13.69	down	down	correct
NMIH.US	NMI Holdings Inc	20220103	22.05	22.47	21.96	22.18	607900	22.18	up	up	correct
NMMC.US	North Mountain Merger Corp	20220103	9.85	9.86	9.835	9.86	181757	9.86	up	up	correct
NMMCU.US	North Mountain Merger Corp	20220103	10.2	10.2	10.2	10.2	0	10.2
NMMCW.US	North Mountain Merger Corp	20220103	0.79	0.81	0.79	0.81	2964	0.81	up	up	correct
NMRD.US	Nemaura Medical Inc	20220103	4.491	4.66	4.45	4.66	16200	4.66	up	down	incorrect
NMRK.US	Newmark Group Inc	20220103	18.86	19.1	18.04	18.35	1892798	18.35	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20220103	1.95	2.07	1.95	2.01	33800	2.01	up	up	correct
NMTR.US	9 Meters Biopharma Inc	20220103	0.986	1.01	0.95	1	955300	1	up	up	correct
NNAVW.US	NextNav Inc. Warrant	20220103	1.72	1.75	1.72	1.75	2079	1.75	up	up	correct
NNBR.US	NN Inc	20220103	4.14	4.37	4.1	4.21	168000	4.21	up	up	correct
NNDM.US	Nano Dimension Ltd	20220103	3.85	4.145	3.85	4.06	5060000	4.06	up	up	correct
NNOX.US	Nano	20220103	14.83	16.359	14.57	16.05	711000	16.05	up	up	correct
NOAC.US	Natural Order Acquisition Corp	20220103	9.8	9.82	9.8	9.82	8300	9.82	up	up	correct
NOACU.US	Natural Order Acquisition Corp	20220103	10.14	10.14	10.14	10.14	0	10.14
NOACW.US	Natural Order Acquisition Corp	20220103	0.42	0.4685	0.42	0.46	1956	0.46	up	up	correct
NODK.US	NI Holdings Inc	20220103	19.06	19.685	19.06	19.37	8600	19.37	up	down	incorrect
NOTV.US	Inotiv Inc	20220103	42.07	42.78	40.19	40.41	99500	40.41	down	down	correct
NOVN.US	Novan Inc	20220103	4.205	4.46	4.18	4.41	100100	4.41	up	down	incorrect
NOVT.US	Novanta Inc	20220103	175.96	177.11	171.87	173.77	103100	173.77	down	up	incorrect
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20220103	9.86	9.96	9.86	9.92	500	9.92	up	down	incorrect
NOVVU.US	Nova Vision Acquisition Corp. Unit	20220103	10.14	10.14	10.14	10.14	0	10.14
NPABU.US	New Providence Acquisition Corp. II Unit	20220103	10.04	10.04	10.04	10.04	0	10.04
NPCE.US	NeuroPace Inc	20220103	10.11	10.65	9.71	10.42	306500	10.42	up	up	correct
NRAC.US	Noble Rock Acquisition Corporation	20220103	9.71	9.73	9.7	9.72	150500	9.72	up	down	incorrect
NRACU.US	Noble Rock Acquisition Corporation	20220103	9.81	9.9	9.81	9.9	9200	9.9	up	up	correct
NRACW.US	Noble Rock Acquisition Corporation	20220103	0.5342	0.5899	0.5342	0.56	6528	0.56	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20220103	1.21	1.34	1.21	1.338	68700	1.338	up	down	incorrect
NRC.US	National Research Corporation	20220103	42.055	42.5	41.59	42.25	45900	42.25	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20220103	15.72	16.215	15.25	15.95	219700	15.95	up	up	correct
NRIM.US	Northrim BanCorp Inc	20220103	43.46	44.68	43.46	43.85	17700	43.85	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20220103	28.96	29.795	28	29.65	233000	29.65	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20220103	20.72	20.72	20.72	20.72	0	20.6017
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20220103	20.96	20.96	20.96	20.96	0	20.8546
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20220103	20.95	20.95	20.95	20.95	0	20.8277
NRXP.US	NRx Pharmaceuticals Inc	20220103	4.72	5.04	4.59	4.97	1373400	4.97	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20220103	2.05	2.05	1.88	1.9501	9353	1.9501	down	down	correct
NRZ.US	PD	20220103	25.54	25.57	25.44	25.45	60781	25.45	down	down	correct
NSEC.US	The National Security Group Inc	20220103	9.2225	9.2225	9.0335	9.0335	412	8.9993	down	down	correct
NSIT.US	Insight Enterprises Inc	20220103	106.63	108.6	106.09	107.74	385400	107.74	up	up	correct
NSPR.US	InspireMD Inc	20220103	3.01	3.17	3.01	3.13	83700	3.13	up	up	correct
NSPRZ.US	InspireMD Inc. Series B Warrants	20220103	0.0825	0.084	0.0715	0.0801	418496	0.0801	down	down	correct
NSSC.US	Napco Security Technologies Inc	20220103	24.99	25.15	24.1	24.435	104800	24.435	down	down	correct
NSTG.US	NanoString Technologies Inc	20220103	42.56	42.57	40.42	41.86	532100	41.86	down	down	correct
NSYS.US	Nortech Systems Incorporated	20220103	10.38	11.39	10.38	10.56	18100	10.56	up	up	correct
NTAP.US	NetApp Inc	20220103	92.06	92.83	91.61	92.39	1012800	91.8914	up	up	correct
NTCT.US	NetScout Systems Inc	20220103	33.21	33.67	32.87	33.37	328300	33.37	up	up	correct
NTES.US	NetEase Inc	20220103	101.42	101.71	98.73	100.64	1251400	100.64	down	down	correct
NTGR.US	NETGEAR Inc	20220103	29.27	30	29.27	29.94	178000	29.94	up	up	correct
NTIC.US	Northern Technologies International Corporation	20220103	15.22	15.6599	14.8252	15.22	13501	15.1341
NTLA.US	Intellia Therapeutics Inc	20220103	118.28	119.65	112.716	118.99	537200	118.99	up	down	incorrect
NTNX.US	Nutanix Inc	20220103	31.91	32.14	31.15	31.63	1074300	31.63	down	down	correct
NTRA.US	Natera Inc	20220103	91.25	91.46	85.33	91.33	1267600	91.33	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20220103	8.77	10.099	8.16	9.43	9884200	9.43	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20220103	2.96	3.22	2.31	2.59	263900	2.59	down	down	correct
NTRS.US	Northern Trust Corporation	20220103	120.69	121.24	119.64	120.7	646100	120.7	up	up	correct
NTRSO.US	Northern Trust Corporation	20220103	27.13	27.13	26.9	26.955	12800	26.955	down	down	correct
NTUS.US	Natus Medical Incorporated	20220103	23.95	24.45	23.75	24	81100	24	up	up	correct
NTWK.US	NetSol Technologies Inc	20220103	4.02	4.31	3.96	4.31	13900	4.31	up	up	correct
NUAN.US	Nuance Communications Inc	20220103	55.3	55.37	55.27	55.32	7332400	55.32	up	up	correct
NURO.US	NeuroMetrix Inc	20220103	5.05	5.23	4.94	5.21	87500	5.21	up	up	correct
NUVA.US	NuVasive Inc	20220103	52.81	55.19	52.49	54.5	684800	54.5	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20220103	18.54	18.75	18.08	18.59	37800	18.59	up	down	incorrect
NUWE.US	Nuwellis Inc	20220103	1.18	1.28	1.15	1.24	226500	1.24	up	up	correct
NUZE.US	NuZee Inc	20220103	4.21	4.3	4.03	4.11	196300	4.11	down	down	correct
NVAX.US	Novavax Inc	20220103	144.03	145.2	135.4	142.9	6617700	142.9	down	up	incorrect
NVCN.US	Neovasc Inc	20220103	0.47	0.5	0.47	0.49	221800	0.49	up	up	correct
NVCR.US	NovoCure Limited	20220103	75.99	81.41	74.67	80.1	727900	80.1	up	down	incorrect
NVDA.US	NVIDIA Corporation	20220103	298.15	307.11	297.85	301.21	39154700	301.21	up	up	correct
NVEC.US	NVE Corporation	20220103	68.79	69.2	68.3001	69.08	14611	69.08	up	up	correct
NVEE.US	NV5 Global Inc	20220103	137.77	139.3	135.225	137.59	67400	137.59	down	down	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20220103	65.64	65.99	62.22	65.33	176300	65.33	down	down	correct
NVFY.US	Nova LifeStyle Inc	20220103	1.86	1.99	1.81	1.97	43300	1.97	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20220103	0.45	0.54	0.45	0.53	1631600	0.53	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20220103	146.61	148.64	143.94	147.12	103100	147.12	up	up	correct
NVNO.US	enVVeno Medical Corp	20220103	6.74	7.12	6.54	7	53000	7	up	down	incorrect
NVNOW.US	enVVeno Medical Corporation	20220103	0.33	0.33	0.33	0.33	238	0.33
NVOS.US	Novo Integrated Sciences Inc	20220103	1.48	1.49	1.396	1.45	25500	1.45	down	up	incorrect
NVSA.US	New Vista Acquisition Corp	20220103	9.725	9.74	9.725	9.74	19000	9.74	up	up	correct
NVSAU.US	New Vista Acquisition Corp	20220103	10	10.01	10	10.01	800	10.01	up	up	correct
NVSAW.US	New Vista Acquisition Corp	20220103	0.785	0.785	0.7177	0.7313	2336	0.7313	down	up	incorrect
NVTS.US	Navitas Semiconductor Corporation Common Stock	20220103	17.18	17.338	16.2	16.26	919800	16.26	down	down	correct
NVTSW.US	Navitas Semiconductor Corporation Warrants	20220103	6.28	6.44	5.9	5.91	52000	5.91	down	up	incorrect
NVVE.US	Nuvve Holding Corp	20220103	13.5	13.845	13.36	13.6	128000	13.6	up	up	correct
NVVEW.US	Nuvve Holding Corp	20220103	2.2	2.29	2.2	2.27	13696	2.27	up	up	correct
NWBI.US	Northwest Bancshares Inc	20220103	14.17	14.41	14.16	14.25	633632	14.0477	up	up	correct
NWE.US	NorthWestern Corporation	20220103	57.33	57.68	56.15	56.83	411300	56.83	down	down	correct
NWFL.US	Norwood Financial Corp	20220103	25.89	26.35	25.848	26.26	8996	25.9998	up	up	correct
NWL.US	Newell Brands Inc	20220103	21.86	22.14	21.76	22.11	2404649	22.11	up	up	correct
NWLI.US	National Western Life Group Inc	20220103	218.99	219.99	217	219.99	3900	219.99	up	down	incorrect
NWPX.US	Northwest Pipe Company	20220103	32	32.38	31.27	31.42	39100	31.42	down	up	incorrect
NWS.US	News Corporation	20220103	22.65	23.109	22.65	22.88	507051	22.88	up	down	incorrect
NWSA.US	News Corporation	20220103	22.38	22.96	22.35	22.77	3114973	22.77	up	up	correct
NXGN.US	NextGen Healthcare Inc	20220103	17.72	18.17	17.69	18.09	288200	18.09	up	down	incorrect
NXPI.US	NXP Semiconductors N.V	20220103	228.39	233.37	228.07	231.22	1519300	231.22	up	up	correct
NXST.US	Nexstar Media Group Inc	20220103	151.44	156.345	151.44	153.41	268392	152.6463	up	down	incorrect
NXTC.US	NextCure Inc	20220103	6.08	6.31	5.9	6.24	67100	6.24	up	up	correct
NXTD.US	Nxt	20220103	3.04	3.37	2.87	3.36	1469500	3.36	up	up	correct
NXTP.US	Nextplay Technologies Inc	20220103	0.865	0.909	0.854	0.904	472100	0.904	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20220103	3.75	3.87	3.75	3.82	7529400	3.82	up	up	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20220103	24.56	24.69	24.46	24.564	11600	24.564	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20220103	25.41	25.45	25.345	25.427	16600	25.427	up	down	incorrect
NYMTN.US	New York Mortgage Trust Inc	20220103	25.55	25.55	25.44	25.48	11100	25.48	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20220103	1.27	1.42	1.18	1.34	639000	1.34	up	up	correct
NYXH.US	Nyxoah SA Ordinary Shares	20220103	21.76	22.25	21.76	22	4500	22	up	up	correct
OAS.US	Oasis Petroleum Inc	20220103	126.91	131.97	125.9077	131.97	288054	131.97	up	down	incorrect
OB.US	Outbrain Inc	20220103	14	14.68	13.51	13.77	72400	13.77	down	up	incorrect
OBAS.US	Optibase Ltd	20220103	11.1	11.1	11.1	11.1	2800	11.1
OBCI.US	Ocean Bio	20220103	8.63	9.09	8.43	9.04	5600	9.04	up	up	correct
OBLG.US	Oblong Inc	20220103	1.08	1.12	1.04	1.07	36600	1.07	down	down	correct
OBNK.US	Origin Bancorp Inc	20220103	43.25	44.16	42.78	43.52	41154	43.3902	up	up	correct
OBSV.US	ObsEva SA	20220103	2.1	2.2	2.06	2.17	924900	2.17	up	down	incorrect
OBT.US	Orange County Bancorp Inc. Common Stock	20220103	40.75	40.75	40.75	40.75	100	40.75
OCAX.US	OCA Acquisition Corp	20220103	9.925	9.94	9.92	9.92	15800	9.92	down	down	correct
OCAXU.US	OCA Acquisition Corp	20220103	10.11	10.13	10.11	10.13	7800	10.13	up	down	incorrect
OCAXW.US	OCA Acquisition Corp	20220103	0.4949	0.4999	0.48	0.4999	19885	0.4999	up	down	incorrect
OCC.US	Optical Cable Corporation	20220103	5.31	5.33	5.14	5.14	26200	5.14	down	up	incorrect
OCCI.US	OFS Credit Company Inc	20220103	13.45	13.47	13.3	13.45	63300	13.45
OCCIO.US	OFS Credit Company Inc	20220103	25.7	25.7	25.68	25.68	2800	25.5511	down	down	correct
OCDX.US	Ortho Clinical Diagnostics Holdings plc	20220103	21.4	21.4	20.98	21.12	1562200	21.12	down	down	correct
OCFC.US	OceanFirst Financial Corp	20220103	22.35	22.7	22.27	22.54	250812	22.371	up	down	incorrect
OCFCP.US	OceanFirst Financial Corp	20220103	27.5	28.1	27.5	28.1	3600	28.1	up	up	correct
OCG.US	Oriental Culture Holding LTD	20220103	5.17	5.24	4.97	5.03	162700	5.03	down	down	correct
OCGN.US	Ocugen Inc	20220103	4.57	4.9	4.46	4.72	10774500	4.72	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20220103	7.49	7.55	7.4879	7.53	1288868	7.53	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20220103	7.02	7.38	6.88	7.35	719400	7.35	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20220103	3.73	4.08	3.64	4.05	363423	4.05	up	up	correct
OCX.US	OncoCyte Corporation	20220103	2.145	2.26	2.145	2.25	187900	2.25	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20220103	358.06	360	342.1099	346.37	788418	346.37	down	up	incorrect
ODP.US	The ODP Corporation	20220103	41.3	42.5	41.15	41.71	739385	41.71	up	up	correct
ODT.US	Odonate Therapeutics Inc	20220103	1.34	1.56	1.34	1.46	266400	1.46	up	up	correct
OEG.US	Orbital Energy Group Inc	20220103	2.23	2.36	2.19	2.36	1598900	2.36	up	up	correct
OEPW.US	One Equity Partners Open Water I Corp	20220103	9.735	9.77	9.73	9.73	381900	9.73	down	up	incorrect
OEPWU.US	One Equity Partners Open Water I Corp	20220103	9.9	9.9	9.9	9.9	0	9.9
OEPWW.US	One Equity Partners Open Water I Corp	20220103	0.5653	0.5653	0.5653	0.5653	1344	0.5653
OESX.US	Orion Energy Systems Inc	20220103	3.68	3.91	3.67	3.8	319900	3.8	up	down	incorrect
OFED.US	Oconee Federal Financial Corp	20220103	22.1	22.48	21.55	22.31	2777	22.31	up	up	correct
OFIX.US	Orthofix Medical Inc	20220103	31.09	32.4	30.9	32.37	63200	32.37	up	up	correct
OFLX.US	Omega Flex Inc	20220103	127.99	131.86	126.8	127.75	13400	127.75	down	up	incorrect
OFS.US	OFS Capital Corporation	20220103	10.96	10.97	10.73	10.84	37700	10.84	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20220103	25.65	25.65	25.65	25.65	0	25.33
OGI.US	OrganiGram Holdings Inc	20220103	1.76	1.855	1.725	1.83	5030100	1.83	up	down	incorrect
OHAAU.US	OPY Acquisition Corp. I Units	20220103	10	10.01	9.99	10.01	27062	10.01	up	up	correct
OHPA.US	Orion Acquisition Corp	20220103	9.72	9.75	9.72	9.72	324700	9.72
OHPAU.US	Orion Acquisition Corp	20220103	9.85	9.889	9.85	9.889	22200	9.889	up	up	correct
OHPAW.US	Orion Acquisition Corp	20220103	0.62	0.65	0.62	0.649	13200	0.649	up	down	incorrect
OIIM.US	O2Micro International Limited	20220103	4.54	4.78	4.54	4.74	172400	4.74	up	up	correct
OJSCY.US	Public Joint Stock Company Rosneft Oil Company	20220103	7.53	7.53	7.53	7.53	0	7.53
OKTA.US	Okta Inc	20220103	223.05	226.49	218.62	222.66	1249400	222.66	down	up	incorrect
OLB.US	The OLB Group Inc	20220103	2.68	2.79	2.6	2.71	409800	2.71	up	up	correct
OLED.US	Universal Display Corporation	20220103	165.41	171.59	164.01	171.41	546600	171.41	up	up	correct
OLITU.US	OmniLit Acquisition Corp. Units	20220103	10.03	10.09	10.03	10.09	125376	10.09	up	up	correct
OLK.US	Olink Holding AB (publ)	20220103	18.3	19.43	17.79	19.26	211300	19.26	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20220103	51.71	53.88	51.61	52.41	873300	52.41	up	down	incorrect
OLMA.US	Olema Pharmaceuticals Inc	20220103	9.675	9.675	9.1	9.43	237400	9.43	down	up	incorrect
OLPX.US	OLAPLEX HOLDINGS INC.	20220103	29.6	30.3	28.8	29.41	2259400	29.41	down	up	incorrect
OM.US	Outset Medical Inc	20220103	46.04	48.13	45.17	47.24	350900	47.24	up	down	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20220103	53.74	53.96	53.03	53.35	21813	49.27	down	down	correct
OMCL.US	Omnicell Inc	20220103	180.41	182	178.22	180.51	186100	180.51	up	up	correct
OMEG.US	Omega Alpha SPAC	20220103	9.77	9.77	9.77	9.77	0	9.77
OMER.US	Omeros Corporation	20220103	6.55	7	6.43	6.99	545000	6.99	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20220103	5.25	5.4	5.25	5.35	3800	5.35	up	up	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20220103	11.51	13.616	11.3	13.38	100100	13.38	up	up	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20220103	11.77	12.22	11.3	12.09	81300	12.09	up	down	incorrect
OMP.US	Oasis Midstream Partners LP	20220103	24	24.52	23.845	24.41	117200	24.41	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20220103	6.1	6.35	6.1	6.25	54400	6.25	up	up	correct
ON.US	ON Semiconductor Corporation	20220103	68.53	70.33	67.77	70.17	7049900	70.17	up	up	correct
ONB.US	Old National Bancorp	20220103	18.26	18.64	18.24	18.37	1040200	18.37	up	up	correct
ONCR.US	Oncorus Inc	20220103	5.29	5.7	5.2	5.62	59600	5.62	up	down	incorrect
ONCS.US	OncoSec Medical Incorporated	20220103	0.97	1	0.97	0.99	78300	0.99	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20220103	2.31	2.46	2.24	2.43	432100	2.43	up	down	incorrect
ONCY.US	Oncolytics Biotech Inc	20220103	1.37	1.45	1.37	1.42	257500	1.42	up	up	correct
ONDS.US	Ondas Holdings Inc	20220103	6.85	6.99	6.63	6.83	303600	6.83	down	down	correct
ONEM.US	1Life Healthcare Inc	20220103	17.6	18.22	17.08	18.19	1615000	18.19	up	up	correct
ONEW.US	OneWater Marine Inc	20220103	61.24	62.79	59.27	60.4	209600	60.4	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20220103	2.56	2.84	2.56	2.82	735700	2.82	up	up	correct
ONVO.US	Organovo Holdings Inc	20220103	3.73	4.41	3.73	4.3	201500	4.3	up	down	incorrect
ONYXU.US	Onyx Acquisition Co. I Unit	20220103	10.16	10.2	10.16	10.2	34215	10.2	up	up	correct
OPBK.US	OP Bancorp	20220103	12.9	13	12.7601	12.92	57079	12.8297	up	up	correct
OPCH.US	Option Care Health Inc	20220103	28.46	28.61	27.74	28.45	989593	28.45	down	up	incorrect
OPEN.US	Opendoor Technologies Inc	20220103	14.85	15.24	14.404	15.07	9232500	15.07	up	up	correct
OPGN.US	OpGen Inc	20220103	1	1.09	1	1.08	495800	1.08	up	down	incorrect
OPHC.US	OptimumBank Holdings Inc	20220103	4.15	4.26	4.15	4.21	2400	4.21	up	up	correct
OPI.US	Office Properties Income Trust	20220103	24.97	25.98	24.97	25.93	204420	25.3873	up	up	correct
OPINL.US	Office Properties Income Trust	20220103	27.06	27.3	27.06	27.229	2000	26.8065	up	up	correct
OPK.US	OPKO Health Inc	20220103	4.85	4.96	4.74	4.93	3269500	4.93	up	up	correct
OPNT.US	Opiant Pharmaceuticals Inc	20220103	33.78	33.95	31.16	33.59	74000	33.59	down	down	correct
OPOF.US	Old Point Financial Corporation	20220103	23.37	23.37	23.37	23.37	0	23.37
OPRA.US	Opera Limited	20220103	7.22	7.81	7.22	7.6	95460	7.6	up	up	correct
OPRT.US	Oportun Financial Corporation	20220103	20.45	21.21	20.45	20.64	71700	20.64	up	up	correct
OPRX.US	OptimizeRx Corporation	20220103	62.52	63.03	60.83	62.91	237500	62.91	up	up	correct
OPT.US	Opthea Limited	20220103	7.545	7.545	7.545	7.545	43	7.545
OPTN.US	OptiNose Inc	20220103	1.62	1.91	1.62	1.9	353100	1.9	up	up	correct
ORGN.US	Origin Materials Inc	20220103	6.55	6.82	6.55	6.75	706700	6.75	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20220103	1.43	1.5312	1.43	1.52	50773	1.52	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20220103	9.31	9.67	9.05	9.57	729300	9.57	up	up	correct
ORGS.US	Orgenesis Inc	20220103	2.93	3.05	2.88	3.03	45800	3.03	up	down	incorrect
ORIA.US	Orion Biotech Opportunities Corp. Class A Ordinary Share	20220103	9.672	9.672	9.672	9.672	0	9.672
ORIAU.US	Orion Biotech Opportunities Corp	20220103	9.86	9.86	9.86	9.86	0	9.86
ORIC.US	ORIC Pharmaceuticals Inc	20220103	14.63	16.76	14.41	16.1	213800	16.1	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20220103	703.76	708.71	688.48	695.94	359300	695.94	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20220103	14.62	14.77	13.74	13.89	683100	13.89	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20220103	25.47	25.8257	25.02	25.19	8151	24.9934	down	up	incorrect
ORTX.US	Orchard Therapeutics plc	20220103	1.32	1.55	1.3021	1.51	2581060	1.51	up	up	correct
OSAT.US	Orbsat Corp Common Stock	20220103	3.68	3.8	3.25	3.51	272000	3.51	down	down	correct
OSBC.US	Old Second Bancorp Inc	20220103	12.59	12.85	12.55	12.7	146249	12.6532	up	up	correct
OSIS.US	OSI Systems Inc	20220103	93.45	94.23	92.22	93.71	71300	93.71	up	down	incorrect
OSMT.US	Osmotica Pharmaceuticals plc	20220103	1.11	1.15	1.09	1.14	383600	1.14	up	up	correct
OSPN.US	OneSpan Inc	20220103	16.99	17.26	16.74	17.23	126700	17.23	up	up	correct
OSS.US	One Stop Systems Inc	20220103	4.91	5.19	4.9	4.98	90500	4.98	up	down	incorrect
OSTK.US	Overstock.com Inc	20220103	60.07	60.33	57.88	59.95	1401700	59.95	down	down	correct
OSTR.US	Oyster Enterprises Acquisition Corp	20220103	9.71	9.74	9.71	9.74	2600	9.74	up	up	correct
OSTRU.US	Oyster Enterprises Acquisition Corp	20220103	9.95	9.95	9.95	9.95	0	9.95
OSTRW.US	Oyster Enterprises Acquisition Corp	20220103	0.519	0.519	0.519	0.519	100	0.519
OSUR.US	OraSure Technologies Inc	20220103	8.68	8.89	8.45	8.66	684800	8.66	down	up	incorrect
OSW.US	OneSpaWorld Holdings Limited	20220103	10.08	10.73	10.08	10.5	252000	10.5	up	up	correct
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20220103	10	10	10	10	300	10
OTECU.US	OceanTech Acquisitions I Corp. Units	20220103	10.33	10.33	10.33	10.33	0	10.33
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20220103	0.48	0.48	0.48	0.48	200	0.48
OTEX.US	Open Text Corporation	20220103	47.48	47.48	46.835	47.34	207935	47.34	down	down	correct
OTIC.US	Otonomy Inc	20220103	2.086	2.16	2.05	2.13	117000	2.13	up	down	incorrect
OTLK.US	Outlook Therapeutics Inc	20220103	1.39	1.48	1.355	1.46	845100	1.46	up	up	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20220103	0.117	0.117	0.0999	0.1028	5897	0.1028	down	up	incorrect
OTLY.US	Oatly Group AB	20220103	8.115	8.39	7.833	8.37	3086900	8.37	up	up	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20220103	4.04	4.06	3.95	4.02	38300	4.02	down	down	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20220103	0.338	0.3445	0.3377	0.3445	8500	0.3445	up	up	correct
OTRA.US	OTR Acquisition Corp	20220103	10.125	10.13	10.12	10.125	7400	10.125
OTRAU.US	OTR Acquisition Corp	20220103	10.4	10.4	10.4	10.4	0	10.4
OTRAW.US	OTR Acquisition Corp	20220103	0.5846	0.5846	0.5846	0.5846	100	0.5846
OTRK.US	Ontrak Inc	20220103	6.31	6.62	6.095	6.46	256476	6.46	up	up	correct
OTRKP.US	Ontrak Inc	20220103	10.76	11.4	10.65	11.4	31600	10.8565	up	up	correct
OTTR.US	Otter Tail Corporation	20220103	71.42	71.8899	69.01	69.62	146230	69.1444	down	down	correct
OUST.US	WT	20220103	1.0974	1.0974	1.0701	1.0974	3129	1.0974
OVBC.US	Ohio Valley Banc Corp	20220103	29.41	29.41	29.41	29.41	1375	29.2048
OVID.US	Ovid Therapeutics Inc	20220103	3.21	3.38	3.13	3.36	296300	3.36	up	up	correct
OVLY.US	Oak Valley Bancorp	20220103	17.52	17.53	17.25	17.25	1058	17.25	down	up	incorrect
OWSCX.US	OWSCX	20220103	20.58	20.58	20.58	20.58	0	20.58
OXAC.US	Oxbridge Acquisition Corp. Class A Ordinary Shares	20220103	9.91	9.91	9.9	9.9	12000	9.9	down	down	correct
OXACU.US	Oxbridge Acquisition Corp. Unit	20220103	10.63	10.63	10.63	10.63	0	10.63
OXACW.US	Oxbridge Acquisition Corp. Warrant	20220103	0.3901	0.4198	0.39	0.4198	638	0.4198	up	up	correct
OXBR.US	Oxbridge Re Holdings Limited	20220103	5.64	5.68	5	5.24	241600	5.24	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20220103	0.5999	0.5999	0.372	0.43	651967	0.43	down	up	incorrect
OXLC.US	Oxford Lane Capital Corp	20220103	7.81	8.1	7.77	8.07	2692754	7.9227	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20220103	26.252	26.35	26.252	26.27	4300	26.27	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20220103	25.278	25.3206	25.25	25.31	5734	25.0296	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20220103	25.22	25.3	25.219	25.25	2700	24.9911	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20220103	4.12	4.23	4.1	4.23	248745	4.1613	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20220103	25.06	25.24	25.06	25.109	2800	24.7684	up	up	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20220103	25.35	25.35	25.21	25.35	1662	25.35
OXSQZ.US	Oxford Square Capital Corp.	20220103	25.42	25.42	25.42	25.42	0	25.0335
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20220103	9.88	9.88	9.87	9.872	53100	9.872	down	down	correct
OXUSU.US	Oxus Acquisition Corp Unit	20220103	10.45	10.45	10.44	10.45	75900	10.45
OXUSW.US	Oxus Acquisition Corp. Warrant	20220103	0.6	0.6199	0.5878	0.595	150508	0.595	down	down	correct
OYST.US	Oyster Point Pharma Inc	20220103	18.18	18.3	17.55	17.65	224400	17.65	down	down	correct
OZK.US	Bank OZK	20220103	46.86	47.76	46.56	47.14	503460	46.8585	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20220103	25.08	25.19	25.02	25.02	27700	24.6774	down	down	correct
OZON.US	Ozon Holdings PLC	20220103	30.27	30.46	29.6	29.92	760500	29.92	down	down	correct
PAA.US	Plains All American Pipeline L.P	20220103	9.33	9.83	9.33	9.81	3976591	9.81	up	up	correct
PAAS.US	Pan American Silver Corp	20220103	24.62	24.78	24.19	24.32	1471800	24.32	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20220103	20.5	21.01	19.51	20.9	2428300	20.9	up	up	correct
PACW.US	PacWest Bancorp	20220103	45.85	46.81	45.525	46.24	708784	46.0083	up	up	correct
PACX.US	Pioneer Merger Corp	20220103	9.87	9.89	9.86	9.87	95600	9.87
PACXU.US	Pioneer Merger Corp	20220103	10.109	10.109	10.109	10.109	0	10.109
PACXW.US	Pioneer Merger Corp	20220103	0.6221	0.7499	0.622	0.6948	42134	0.6948	up	up	correct
PAE.US	PAE Incorporated	20220103	9.93	9.935	9.91	9.93	2005900	9.93
PAFO.US	Pacifico Acquisition Corp. Common Stock	20220103	9.85	9.85	9.85	9.85	0	9.85
PAFOR.US	Pacifico Acquisition Corp. Rights	20220103	0.45	0.45	0.45	0.45	200	0.45
PAFOU.US	Pacifico Acquisition Corp Unit	20220103	10.27	10.27	10.27	10.27	0	10.27
PAGP.US	Plains GP Holdings L.P	20220103	10.21	10.63	10.18	10.61	2253291	10.4463	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20220103	20.49	21.2438	20.4	20.84	80477	20.84	up	up	correct
PAIC.US	Petra Acquisition Inc	20220103	10.08	10.11	9.94	10.04	14000	10.04	down	down	correct
PAICU.US	Petra Acquisition Inc	20220103	12.72	12.72	12.72	12.72	100	12.72
PAICW.US	Petra Acquisition Inc	20220103	0.68	0.68	0.6	0.6399	2600	0.6399	down	down	correct
PALI.US	Palisade Bio Inc	20220103	1.33	1.56	1.26	1.51	157500	1.51	up	up	correct
PALT.US	Paltalk Inc. Common Stock	20220103	2.85	3.17	2.77	3.12	299800	3.12	up	up	correct
PANA.US	Panacea Acquisition Corp. II	20220103	9.7	9.7	9.7	9.7	0	9.7
PANL.US	Pangaea Logistics Solutions Ltd	20220103	3.8	3.909	3.78	3.85	102700	3.85	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20220103	558.44	560.4	537.84	544.21	1300400	544.21	down	up	incorrect
PAQC.US	Provident Acquisition Corp	20220103	9.85	9.85	9.785	9.8	43500	9.8	down	up	incorrect
PAQCU.US	Provident Acquisition Corp	20220103	10	10.05	10	10.05	1700	10.05	up	up	correct
PAQCW.US	Provident Acquisition Corp	20220103	0.5475	0.5475	0.53	0.5473	2050	0.5473	down	down	correct
PASG.US	Passage Bio Inc	20220103	6.38	6.55	6.12	6.49	185700	6.49	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20220103	8.09	8.4	8.09	8.22	8200	8.22	up	up	correct
PATK.US	Patrick Industries Inc	20220103	81.21	82.77	80.32	80.89	130000	80.89	down	down	correct
PAVM.US	PAVmed Inc	20220103	2.46	2.565	2.45	2.5	1047016	2.5	up	down	incorrect
PAVMW.US	PAVmed Inc	20220103	0.2	0.22	0.2	0.22	15400	0.22	up	up	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20220103	1.4999	1.64	1.4501	1.53	23365	1.53	up	up	correct
PAX.US	Patria Investments Limited	20220103	16.4	16.58	16.26	16.39	140000	16.39	down	up	incorrect
PAYA.US	Paya Holdings Inc	20220103	6.48	7	6.41	6.98	719600	6.98	up	down	incorrect
PAYO.US	Payoneer Global Inc. Common Stock	20220103	7.37	7.415	6.995	7.24	1230900	7.24	down	down	correct
PAYOW.US	Payoneer Global Inc. Warrant	20220103	2.27	2.41	2.27	2.4	25641	2.4	up	up	correct
PAYS.US	PaySign Inc	20220103	1.61	1.89	1.61	1.87	362200	1.87	up	up	correct
PAYX.US	Paychex Inc	20220103	136.01	136.85	133.03	134.51	2448358	133.7145	down	up	incorrect
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20220103	10.04	10.11	10.04	10.09	1400	10.09	up	up	correct
PBBK.US	PB Bankshares Inc. Common Stock	20220103	13.87	13.9	13.87	13.9	1200	13.9	up	up	correct
PBCT.US	People's United Financial Inc	20220103	18	18.37	17.98	18.29	4486886	18.1202	up	down	incorrect
PBCTP.US	People's United Financial Inc	20220103	27.85	27.94	27.56	27.6	19700	27.6	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20220103	11.35	11.595	11.2	11.21	46200	11.21	down	up	incorrect
PBHC.US	Pathfinder Bancorp Inc	20220103	17.1801	17.1801	17.18	17.18	819	17.1101	down	up	incorrect
PBIP.US	Prudential Bancorp Inc	20220103	13.55	13.79	13.55	13.62	4300	13.62	up	down	incorrect
PBLA.US	Panbela Therapeutics Inc	20220103	1.78	1.98	1.761	1.97	100000	1.97	up	up	correct
PBPB.US	Potbelly Corporation	20220103	5.64	5.87	5.53	5.76	52810	5.76	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20220103	0.53	0.565	0.526	0.549	4313400	0.549	up	up	correct
PBYI.US	Puma Biotechnology Inc	20220103	3.04	3.25	3.02	3.19	442200	3.19	up	up	correct
PCAR.US	PACCAR Inc	20220103	88.26	89.26	87.94	88.48	1412131	88.1618	up	down	incorrect
PCB.US	PCB Bancorp	20220103	21.96	22.5871	21.96	22.29	36628	22.1536	up	up	correct
PCCTU.US	Perception Capital Corp. II Units	20220103	10.12	10.12	10.06	10.08	13525	10.08	down	up	incorrect
PCH.US	PotlatchDeltic Corporation	20220103	60	60.7	58.2	58.38	390889	58.38	down	down	correct
PCOM.US	Points International Ltd	20220103	15.32	15.73	15.32	15.68	3200	15.68	up	up	correct
PCRX.US	Pacira BioSciences Inc	20220103	60.53	63.07	60.15	61.2	376800	61.2	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20220103	4.98	5.26	4.55	5.12	2400	5.12	up	down	incorrect
PCSB.US	PCSB Financial Corporation	20220103	19.15	19.33	18.97	19.19	25599	19.1287	up	up	correct
PCT.US	PureCycle Technologies Inc	20220103	9.875	10.35	9.55	10.22	760300	10.22	up	up	correct
PCTI.US	PCTEL Inc	20220103	5.67	5.79	5.66	5.69	35628	5.6286	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20220103	13.2	13.41	12.21	13.12	4700	13.12	down	down	correct
PCTTW.US	PureCycle Technologies Inc	20220103	3.6	3.84	3.5866	3.83	29753	3.83	up	down	incorrect
PCTY.US	Paylocity Holding Corporation	20220103	234.86	236.79	227.52	231.83	250100	231.83	down	down	correct
PCVX.US	Vaxcyte Inc	20220103	23.8	26.36	23.55	26.28	309500	26.28	up	up	correct
PCXCU.US	Parsec Capital Acquisitions Corp Unit	20220103	10.27	10.27	10.27	10.27	200	10.27
PCYG.US	Park City Group Inc	20220103	5.85	5.91	5.78	5.85	12800	5.85
PCYO.US	Pure Cycle Corporation	20220103	14.55	14.72	14.444	14.54	76400	14.54	down	down	correct
PDCE.US	PDC Energy Inc	20220103	48.76	52.16	48.52	52.1	1030700	52.1	up	up	correct
PDCO.US	Patterson Companies Inc	20220103	29.27	29.59	29.095	29.31	547644	29.0363	up	down	incorrect
PDD.US	Pinduoduo Inc	20220103	58.35	58.87	55.03	56.1	6936000	56.1	down	down	correct
PDEX.US	Pro	20220103	23.5	24.47	23.5	24.43	3000	24.43	up	up	correct
PDFS.US	PDF Solutions Inc	20220103	31.99	32.21	31.27	32.11	68900	32.11	up	up	correct
PDLB.US	PDL Community Bancorp	20220103	20.2973	20.2973	20.2973	20.2973	2997	14.55
PDSB.US	PDS Biotechnology Corporation	20220103	8.23	8.47	7.99	8.43	234400	8.43	up	down	incorrect
PDSKX.US	PDSKX	20220103	27.17	27.17	27.17	27.17	0	27.17
PDSRX.US	PDSRX	20220103	27.11	27.11	27.11	27.11	0	27.11
PDSYX.US	PDSYX	20220103	27.32	27.32	27.32	27.32	0	27.32
PEB.US	PH	20220103	24.47	24.82	24.47	24.82	5275	24.82	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20220103	27.56	27.59	27.5	27.59	1210	27.4445	up	up	correct
PEBO.US	Peoples Bancorp Inc	20220103	32.08	32.48	31.76	32.07	123248	31.7198	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20220103	33.08	34.33	33.08	33.66	205188	33.4743	up	up	correct
PEGA.US	Pegasystems Inc	20220103	111.73	111.73	107.79	110.25	365800	110.25	down	down	correct
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20220103	9.87	9.93	9.87	9.93	12931	9.93	up	up	correct
PENN.US	Penn National Gaming Inc	20220103	52.24	53.36	50.53	50.64	4272800	50.64	down	down	correct
PEP.US	PepsiCo Inc	20220103	172.2	173.19	170.565	172.98	5489586	172.98	up	up	correct
PEPLU.US	PepperLime Health Acquisition Corporation Unit	20220103	10.4	10.4	10.37	10.37	300	10.37	down	down	correct
PERI.US	Perion Network Ltd	20220103	24.49	24.69	23.41	23.99	403500	23.99	down	down	correct
PESI.US	Perma	20220103	6.27	6.34	6.21	6.25	34100	6.25	down	down	correct
PETQ.US	PetIQ Inc	20220103	22.98	23.55	22.76	22.82	191600	22.82	down	down	correct
PETS.US	PetMed Express Inc	20220103	25.52	26.28	25.4212	26.25	397415	25.9254	up	down	incorrect
PETV.US	PetVivo Holdings Inc. Common Stock	20220103	3.73	4.01	3.71	3.93	323200	3.93	up	up	correct
PETVW.US	PetVivo Holdings Inc. Warrant	20220103	0.6824	0.6824	0.6299	0.6299	920	0.6299	down	up	incorrect
PETZ.US	TDH Holdings Inc	20220103	3.86	4.39	3.77	4.22	1133400	4.22	up	up	correct
PFALX.US	PFALX	20220103	9.43	9.43	9.43	9.43	0	9.43
PFBC.US	Preferred Bank	20220103	72.23	73.32	70.86	72.45	75500	72.036	up	down	incorrect
PFC.US	Premier Financial Corp	20220103	30.87	31.81	30.87	31.15	101150	30.8503	up	down	incorrect
PFDR.US	Pathfinder Acquisition Corporation	20220103	9.735	9.74	9.7	9.7	126400	9.7	down	down	correct
PFDRU.US	Pathfinder Acquisition Corporation	20220103	9.847	9.847	9.847	9.847	0	9.847
PFDRW.US	Pathfinder Acquisition Corporation	20220103	0.575	0.65	0.56	0.6349	22116	0.6349	up	up	correct
PFFLX.US	PFFLX	20220103	9.43	9.43	9.43	9.43	0	9.43
PFG.US	Principal Financial Group Inc	20220103	72.63	74.09	72.46	73.21	981015	73.21	up	up	correct
PFHD.US	Professional Holding Corp	20220103	19.16	19.5	19.08	19.29	10300	19.29	up	up	correct
PFIE.US	Profire Energy Inc	20220103	1.07	1.09	1.052	1.07	28100	1.07
PFIN.US	P&F Industries Inc	20220103	6.19	6.28	5.86	5.99	27200	5.99	down	down	correct
PFIS.US	Peoples Financial Services Corp	20220103	52.57	53.195	51.47	52.24	6126	52.24	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20220103	9.43	9.43	9.43	9.43	0	9.43
PFLT.US	PennantPark Floating Rate Capital Ltd	20220103	12.81	13.03	12.8001	12.95	252954	12.7674	up	up	correct
PFMT.US	Performant Financial Corporation	20220103	2.41	2.63	2.41	2.5	532300	2.5	up	up	correct
PFSW.US	PFSweb Inc	20220103	12.81	13.14	12.46	12.71	27900	12.71	down	down	correct
PFTA.US	Portage Fintech Acquisition Corp	20220103	9.71	9.71	9.7	9.71	1500	9.71
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20220103	9.95	9.95	9.85	9.9	16600	9.9	down	down	correct
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20220103	0.6399	0.65	0.6399	0.65	2121	0.65	up	up	correct
PFX.US	Phenixfin Corporation	20220103	41.43	41.7075	40.5	40.82	7442	40.82	down	down	correct
PFXNL.US	PhenixFIN Corporation	20220103	25.4	25.55	25.4	25.501	2300	25.501	up	down	incorrect
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20220103	25.25	25.25	25.135	25.15	600	25.15	down	down	correct
PGC.US	Peapack	20220103	36.87	36.87	35.43	35.84	29708	35.7932	down	down	correct
PGEN.US	Precigen Inc	20220103	3.67	3.99	3.66	3.98	1141700	3.98	up	down	incorrect
PGNY.US	Progyny Inc	20220103	50.52	51.65	49.19	51.35	748200	51.35	up	up	correct
PGRW.US	Progress Acquisition Corp	20220103	9.774	9.82	9.76	9.77	10300	9.77	down	down	correct
PGRWU.US	Progress Acquisition Corp	20220103	9.98	9.99	9.98	9.98	4300	9.98
PGRWW.US	Progress Acquisition Corp	20220103	0.4934	0.5101	0.49	0.4999	7140	0.4999	up	up	correct
PGSS.US	UN	20220103	10.08	10.08	10.08	10.08	0	10.08
PHAR.US	Pharming Group NV	20220103	8.85	8.93	8.84	8.86	2300	8.86	up	up	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20220103	2.58	2.67	2.54	2.66	222500	2.66	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20220103	19.68	20.12	19.34	19.98	50700	19.98	up	down	incorrect
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20220103	1.46	1.53	1.39	1.45	44300	1.45	down	up	incorrect
PHIC.US	Population Health Investment Co. Inc	20220103	9.78	9.8	9.78	9.8	4800	9.8	up	up	correct
PHICU.US	Population Health Investment Co. Inc	20220103	10	10	10	10	8800	10
PHICW.US	Population Health Investment Co. Inc	20220103	0.5249	0.5249	0.52	0.5201	930	0.5201	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20220103	1.03	1.1	1.02	1.09	192700	1.09	up	up	correct
PHIOW.US	Phio Pharmaceuticals Corp	20220103	0	0	0	0	0	0
PHUN.US	Phunware Inc	20220103	2.65	2.8	2.62	2.8	5317300	2.8	up	up	correct
PHUNW.US	Phunware Inc	20220103	1.92	1.92	1.61	1.62	22501	1.62	down	down	correct
PHVS.US	Pharvaris N.V	20220103	15.98	16.5	15.95	16.41	3300	16.41	up	down	incorrect
PI.US	Impinj Inc	20220103	90.06	90.96	87.33	88.85	199500	88.85	down	down	correct
PIIVX.US	PIIVX	20220103	42.26	42.26	42.26	42.26	0	42.26
PINC.US	Premier Inc	20220103	41.09	41.42	40.89	41.21	339500	41.21	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20220103	3.84	3.975	3.75	3.91	1874300	3.91	up	up	correct
PIXY.US	ShiftPixy Inc	20220103	1.11	1.29	1.08	1.18	5805500	1.18	up	down	incorrect
PKBK.US	Parke Bancorp Inc	20220103	21.4	22.87	21.2	22.47	20800	22.31	up	up	correct
PKOH.US	Park	20220103	21.37	21.76	21.19	21.62	22002	21.4813	up	up	correct
PLAB.US	Photronics Inc	20220103	18.98	19.32	18.74	19.28	727900	19.28	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20220103	38.998	40.69	38.54	39.2	1526500	39.2	up	up	correct
PLBC.US	Plumas Bancorp	20220103	33.79	35.12	33.79	34.5	1500	34.5	up	up	correct
PLBY.US	PLBY Group Inc	20220103	27.12	29.16	26.94	27.4	897500	27.4	up	up	correct
PLCE.US	The Children's Place Inc	20220103	79.13	83.77	79.13	79.66	303800	79.66	up	down	incorrect
PLIN.US	China Xiangtai Food Co. Ltd	20220103	1.39	1.41	1.36	1.37	155000	1.37	down	up	incorrect
PLL.US	Piedmont Lithium Inc	20220103	53.67	54.78	53.37	54.18	203200	54.18	up	up	correct
PLMI.US	Plum Acquisition Corp. I	20220103	9.73	9.73	9.73	9.73	0	9.73
PLMIU.US	Plum Acquisition Corp. I	20220103	9.78	9.78	9.78	9.78	0	9.78
PLMIW.US	Plum Acquisition Corp. I	20220103	0.77	0.77	0.7298	0.7301	21300	0.7301	down	down	correct
PLMR.US	Palomar Holdings Inc	20220103	65.4	65.515	62.68	62.81	87800	62.81	down	down	correct
PLPC.US	Preformed Line Products Company	20220103	63.93	63.93	61.73	61.74	12000	61.74	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20220103	13.58	14.105	13.23	14.1	68294	14.1	up	up	correct
PLSE.US	Pulse Biosciences Inc	20220103	14.8	14.96	14.27	14.73	46800	14.73	down	down	correct
PLTK.US	Playtika Holding Corp	20220103	17.4	18.13	17.28	18.09	654900	18.09	up	up	correct
PLUG.US	Plug Power Inc	20220103	28.96	29.27	27.98	28.79	13410100	28.79	down	down	correct
PLUS.US	ePlus inc	20220103	54	54.93	53.91	54.59	76700	54.59	up	down	incorrect
PLXP.US	PLx Pharma Inc	20220103	8.14	8.68	7.82	8.3	171400	8.3	up	up	correct
PLXS.US	Plexus Corp	20220103	95.91	98.55	95.91	97.78	95700	97.78	up	down	incorrect
PLYA.US	Playa Hotels & Resorts N.V	20220103	8.01	8.275	7.985	8.08	1205300	8.08	up	up	correct
PMAAX.US	PMAAX	20220103	11.89	11.89	11.89	11.89	0	11.8734
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20220103	2.51	2.83	2.51	2.77	1543200	2.77	up	up	correct
PMD.US	Psychemedics Corporation	20220103	7.12	7.3	7.12	7.15	3200	7.15	up	up	correct
PME.US	Pingtan Marine Enterprise Ltd	20220103	0.59	0.63	0.55	0.63	154900	0.63	up	up	correct
PMFLX.US	PMFLX	20220103	11.89	11.89	11.89	11.89	0	11.89
PMGM.US	Priveterra Acquisition Corp	20220103	9.715	9.73	9.71	9.71	45700	9.71	down	down	correct
PMGMU.US	Priveterra Acquisition Corp	20220103	9.9	9.94	9.9	9.922	2500	9.922	up	up	correct
PMGMW.US	Priveterra Acquisition Corp	20220103	0.53	0.53	0.525	0.525	824	0.525	down	down	correct
PMIFX.US	PMIFX	20220103	9.5	9.5	9.5	9.5	0	9.5
PMT.US	PC	20220103	25.19	25.21	25.0618	25.07	24711	25.07	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20220103	18.89	18.89	17.5	17.5	24700	17.5	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20220103	23.12	24.017	23.02	23.55	265500	23.55	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20220103	15.55	15.55	15.48	15.48	900	15.48	down	up	incorrect
PNFP.US	Pinnacle Financial Partners Inc	20220103	96.15	98.17	95.85	97.62	327279	97.3998	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20220103	28.284	28.605	28.03	28.527	7100	28.0841	up	up	correct
PNNT.US	PennantPark Investment Corporation	20220103	6.97	7.09	6.95	7	248200	7	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20220103	70.52	72.94	70.52	71	2400	71	up	up	correct
PNT.US	POINT Biopharma Global Inc	20220103	5.61	6.25	5.55	6.09	355700	6.09	up	down	incorrect
PNTG.US	The Pennant Group Inc	20220103	23.59	24.225	22.72	23.75	160400	23.75	up	up	correct
POAI.US	Predictive Oncology Inc	20220103	0.96	1	0.96	0.988	272800	0.988	up	up	correct
PODD.US	Insulet Corporation	20220103	264.8	276.21	263.92	275.7	395300	275.7	up	up	correct
POLA.US	Polar Power Inc	20220103	3.6	3.99	3.59	3.85	204000	3.85	up	up	correct
PONO.US	Pono Capital Corp Class A Common Stock	20220103	9.97	9.97	9.97	9.97	0	9.97
PONOU.US	Pono Capital Corp Unit	20220103	10.25	10.25	10.25	10.25	0	10.25
PONOW.US	Pono Capital Corp Warrant	20220103	0.44	0.46	0.44	0.46	10000	0.46	up	up	correct
POOL.US	Pool Corporation	20220103	566	566	540.24	550.25	286000	550.25	down	down	correct
POPM.US	PopMail.com Inc	20220103	0.12	0.12	0.12	0.12	0	0.12
POSH.US	Poshmark Inc	20220103	17.57	17.9	17.135	17.52	467200	17.52	down	down	correct
POW.US	Powered Brands	20220103	9.78	9.81	9.76	9.81	39800	9.81	up	up	correct
POWI.US	Power Integrations Inc	20220103	93	94.42	92.04	92.54	321109	92.54	down	down	correct
POWL.US	Powell Industries Inc	20220103	29.51	30.0663	29.18	29.75	21721	29.75	up	up	correct
POWRU.US	Powered Brands	20220103	9.92	9.92	9.92	9.92	0	9.92
POWW.US	AMMO Inc	20220103	5.53	5.58	5.43	5.46	1023100	5.46	down	down	correct
POWWP.US	AMMO Inc	20220103	27.584	27.7	27.28	27.28	1900	27.28	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20220103	40.32	40.98	39.86	40.53	401231	40.1793	up	down	incorrect
PPBT.US	Purple Biotech Ltd	20220103	4.01	4.12	4	4.12	50400	4.12	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20220103	28.08	28.2	27.885	28.1	324981	28.1	up	up	correct
PPD.US	PPD Inc	20220103	0	0	0	0	0	0
PPGH.US	Poema Global Holdings Corp	20220103	9.915	9.94	9.8901	9.93	60355	9.93	up	up	correct
PPGHU.US	Poema Global Holdings Corp	20220103	10.65	10.65	10.65	10.65	0	10.65
PPGHW.US	Poema Global Holdings Corp	20220103	1.43	1.46	1.35	1.43	63819	1.43
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20220103	9.93	9.93	9.93	9.93	5400	9.93
PPHPU.US	PHP Ventures Acquisition Corp. Units	20220103	10.46	10.46	10.46	10.46	0	10.46
PPHPW.US	PHP Ventures Acquisition Corp. Warrants	20220103	0.455	0.455	0.455	0.455	100	0.455
PPIH.US	Perma	20220103	8.62	8.79	8.6	8.63	21300	8.63	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20220103	7.58	7.65	7.33	7.44	316400	7.44	down	down	correct
PPTA.US	Midas Gold Corp.	20220103	4.64	4.8	4.61	4.77	80500	4.77	up	down	incorrect
PRAA.US	PRA Group Inc	20220103	50.13	51	49.66	49.89	190600	49.89	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20220103	19.72	20.6	18.98	20.29	157000	20.29	up	up	correct
PRBM.US	UN	20220103	10.1285	10.1285	10.12	10.12	300	10.12	down	up	incorrect
PRCH.US	Porch Group Inc	20220103	16.01	16.26	15.54	15.65	956100	15.65	down	down	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20220103	25.25	25.63	24.26	25.36	131700	25.36	up	up	correct
PRDEX.US	PREDEX Funds	20220103	29.33	29.33	29.33	29.33	0	29.33
PRDO.US	Perdoceo Education Corporation	20220103	11.77	12.14	11.77	12.07	553200	12.07	up	up	correct
PRFT.US	Perficient Inc	20220103	130.65	133.12	124.59	125.44	277500	125.44	down	down	correct
PRFX.US	PainReform Ltd	20220103	1.33	1.73	1.33	1.44	787000	1.44	up	up	correct
PRGS.US	Progress Software Corporation	20220103	48.4	48.71	47.64	48.15	328300	48.15	down	down	correct
PRIM.US	Primoris Services Corporation	20220103	24.16	25.22	24.16	25.12	366130	25.12	up	up	correct
PRIVX.US	Sharespost 100 Fund	20220103	41.8	41.8	41.8	41.8	0	41.8
PRLD.US	Prelude Therapeutics Incorporated	20220103	12.5	13.39	12.29	13.22	246500	13.22	up	up	correct
PRLVX.US	PRLVX	20220103	41.36	41.36	41.36	41.36	0	41.36
PROC.US	Procaps Group S.A. Ordinary Shares	20220103	9.24	9.98	9.24	9.85	38600	9.85	up	up	correct
PROCW.US	Procaps Group S.A. Warrants	20220103	0.79	0.79	0.79	0.79	150	0.79
PROF.US	Profound Medical Corp	20220103	11.06	11.27	10.98	11	20000	11	down	up	incorrect
PROG.US	Progenity Inc	20220103	2.09	2.3	2.01	2.25	16130700	2.25	up	up	correct
PROV.US	Provident Financial Holdings Inc	20220103	16.51	16.98	16.51	16.98	1889	16.8401	up	up	correct
PRPH.US	ProPhase Labs Inc	20220103	6.94	7.6	6.94	7.41	37000	7.41	up	up	correct
PRPL.US	Purple Innovation Inc	20220103	13.34	13.62	13.16	13.37	891200	13.37	up	up	correct
PRPO.US	Precipio Inc	20220103	1.69	1.74	1.58	1.71	212900	1.71	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20220103	8.04	8.14	7.746	8.08	461200	8.08	up	up	correct
PRSR.US	Prospector Capital Corp	20220103	9.73	9.755	9.73	9.751	48300	9.751	up	up	correct
PRSRU.US	Prospector Capital Corp	20220103	9.92	9.951	9.92	9.951	1000	9.951	up	up	correct
PRSRW.US	Prospector Capital Corp	20220103	0.6	0.625	0.6	0.62	7675	0.62	up	down	incorrect
PRTA.US	Prothena Corporation plc	20220103	49.77	49.77	46.29	49.22	361700	49.22	down	down	correct
PRTC.US	PureTech Health plc	20220103	37	37.475	36	37	12815	37
PRTG.US	Portage Biotech Inc	20220103	11.01	12.1	10.77	12	20000	12	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20220103	7.23	7.437	7.02	7.08	70500	7.08	down	up	incorrect
PRTK.US	Paratek Pharmaceuticals Inc	20220103	4.64	4.67	4.45	4.6	235800	4.6	down	down	correct
PRTS.US	CarParts.com Inc	20220103	11.38	11.91	11.38	11.73	540900	11.73	up	up	correct
PRVA.US	Privia Health Group Inc	20220103	26.66	27.08	25.93	26.98	483900	26.98	up	up	correct
PRVB.US	Provention Bio Inc	20220103	5.71	6.046	5.57	5.95	700400	5.95	up	up	correct
PSA.US	PQ	20220103	24.86	24.87	24.7275	24.8	70779	24.8	down	down	correct
PSAG.US	Property Solutions Acquisition Corp. II	20220103	9.71	9.73	9.71	9.71	2200	9.71
PSAGU.US	Property Solutions Acquisition Corp. II	20220103	9.865	9.89	9.83	9.89	1900	9.89	up	up	correct
PSAGW.US	Property Solutions Acquisition Corp. II	20220103	0.625	0.625	0.5715	0.6099	4416	0.6099	down	down	correct
PSEC.US	Prospect Capital Corporation	20220103	8.45	8.56	8.435	8.53	1810901	8.4689	up	down	incorrect
PSHG.US	Performance Shipping Inc	20220103	3.71	3.98	3.71	3.9	9400	3.9	up	up	correct
PSMT.US	PriceSmart Inc	20220103	73.31	74.51	72.5901	73.85	99454	73.3989	up	down	incorrect
PSNL.US	Personalis Inc	20220103	14.29	14.565	13.705	14.3	389900	14.3	up	down	incorrect
PSOIX.US	Palmer Square Opportunistic Income Fund	20220103	18.35	18.35	18.35	18.35	0	18.35
PSTI.US	Pluristem Therapeutics Inc	20220103	1.46	1.53	1.46	1.51	250000	1.51	up	up	correct
PSTV.US	Plus Therapeutics Inc	20220103	1.04	1.12	1.04	1.09	163600	1.09	up	up	correct
PSTX.US	Poseida Therapeutics Inc	20220103	6.84	7.08	6.61	7.04	81041	7.04	up	down	incorrect
PT.US	Pintec Technology Holdings Limited	20220103	0.47	0.47	0.44	0.47	111900	0.47
PTC.US	PTC Inc	20220103	121.32	123.46	118.77	122.98	580100	122.98	up	up	correct
PTCT.US	PTC Therapeutics Inc	20220103	39.95	42.63	38.79	42.58	1439700	42.58	up	up	correct
PTDEX.US	PREDEX	20220103	29.5	29.5	29.5	29.5	0	29.5
PTE.US	PolarityTE Inc	20220103	0.66	0.7379	0.6357	0.6785	13656670	0.6785	up	down	incorrect
PTEN.US	Patterson	20220103	8.45	9.09	8.44	9.07	2368134	9.07	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20220103	34.19	35.41	33.95	35.32	717600	35.32	up	up	correct
PTIC.US	PropTech Investment Corporation II	20220103	9.75	9.8	9.75	9.77	7000	9.77	up	down	incorrect
PTICU.US	PropTech Investment Corporation II	20220103	10	10	10	10	500	10
PTICW.US	PropTech Investment Corporation II	20220103	0.559	0.619	0.559	0.619	66800	0.619	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20220103	1.4	1.41	1.36	1.4	99500	1.4
PTLO.US	Portillo's Inc. Class A Common Stock	20220103	38.4	38.94	36.25	38.84	786500	38.84	up	up	correct
PTMN.US	Portman Ridge Finance Corporation	20220103	24.77	24.89	24.6	24.73	26300	24.73	down	down	correct
PTNR.US	Partner Communications Company Ltd	20220103	8.54	8.54	8.14	8.33	13700	8.33	down	down	correct
PTOC.US	Pine Technology Acquisition Corp	20220103	9.85	9.85	9.85	9.85	0	9.85
PTOCU.US	Pine Technology Acquisition Corp	20220103	10.164	10.164	10.164	10.164	0	10.164
PTOCW.US	Pine Technology Acquisition Corp	20220103	0.6891	0.6891	0.6891	0.6891	2900	0.6891
PTON.US	Peloton Interactive Inc	20220103	36.08	36.26	34.72	35.2	12761400	35.2	down	up	incorrect
PTPI.US	Petros Pharmaceuticals Inc	20220103	3.62	3.62	3.33	3.36	3995200	3.36	down	down	correct
PTRA.US	Proterra Inc	20220103	8.95	9.52	8.9	9.36	1946000	9.36	up	up	correct
PTRS.US	Partners Bancorp	20220103	9.81	9.92	9.81	9.9	10000	9.8754	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20220103	71.33	73.87	71.11	71.88	29000	71.88	up	up	correct
PTVE.US	Pactiv Evergreen Inc	20220103	12.64	12.99	12.34	12.59	146200	12.59	down	down	correct
PUBM.US	PubMatic Inc	20220103	34.57	34.748	32.7	33.23	700600	33.23	down	down	correct
PUCK.US	Goal Acquisitions Corp	20220103	9.74	9.77	9.72	9.74	12000	9.74
PUCKU.US	Goal Acquisitions Corp	20220103	10.21	10.268	10.21	10.268	3200	10.268	up	up	correct
PUCKW.US	Goal Acquisitions Corp	20220103	0.54	0.5493	0.4888	0.5199	35528	0.5199	down	down	correct
PULM.US	Pulmatrix Inc	20220103	0.433	0.46	0.43	0.455	1218100	0.455	up	down	incorrect
PUYI.US	Puyi Inc	20220103	6.251	6.8	6.251	6.69	109600	6.69	up	up	correct
PVBC.US	Provident Bancorp Inc	20220103	18.46	18.78	17.99	18.13	31775	18.0887	down	down	correct
PWDEX.US	PREDEX	20220103	29.5	29.5	29.5	29.5	0	29.5
PWFL.US	PowerFleet Inc	20220103	4.77	5.07	4.7	5.01	142600	5.01	up	up	correct
PWOD.US	Penns Woods Bancorp Inc	20220103	23.72	23.79	23.64	23.64	3400	23.64	down	down	correct
PWP.US	Perella Weinberg Partners	20220103	12.98	13.02	12.735	12.74	745200	12.74	down	down	correct
PWPPW.US	Perella Weinberg Partners	20220103	3.55	3.6	3.55	3.59	10487	3.59	up	up	correct
PXLW.US	Pixelworks Inc	20220103	4.42	4.69	4.42	4.6	618000	4.6	up	up	correct
PXS.US	Pyxis Tankers Inc	20220103	0.5	0.51	0.49	0.503	126000	0.503	up	up	correct
PXSAP.US	Pyxis Tankers Inc	20220103	13.75	13.75	13.75	13.75	400	13.4609
PXSAW.US	Pyxis Tankers Inc	20220103	0.1418	0.1418	0.1418	0.1418	1	0.1418
PYCR.US	Paycor HCM Inc. Common Stock	20220103	29	29.28	27.74	28.52	272800	28.52	down	down	correct
PYPD.US	PolyPid Ltd	20220103	5.79	6.24	5.79	6.1	25000	6.1	up	up	correct
PYPL.US	PayPal Holdings Inc	20220103	191.41	196	189.95	194.94	12788200	194.94	up	up	correct
PYR.US	PyroGenesis Canada Inc	20220103	2.66	2.8	2.57	2.76	389000	2.76	up	down	incorrect
PYXS.US	Pyxis Oncology Inc.	20220103	11.19	11.46	10.7	11.43	70000	11.43	up	up	correct
PZZA.US	Papa John's International Inc	20220103	133.4	133.4	130.65	133.14	301863	132.7597	down	down	correct
QCOM.US	QUALCOMM Incorporated	20220103	182.91	186.88	182.24	186.21	5990200	186.21	up	up	correct
QCRH.US	QCR Holdings Inc	20220103	56.07	57.08	55.72	56.23	48300	56.23	up	down	incorrect
QDEL.US	Quidel Corporation	20220103	135.48	135.9	130.92	134.29	810000	134.29	down	up	incorrect
QFIN.US	360 DigiTech Inc	20220103	23.23	23.23	21.97	22.54	689900	22.54	down	down	correct
QH.US	Quhuo Limited	20220103	1.11	1.14	1.03	1.09	106600	1.09	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20220103	5.63	5.75	5.5	5.75	44500	5.75	up	up	correct
QIWI.US	QIWI plc	20220103	8.08	8.305	8.052	8.27	194788	8.27	up	up	correct
QK.US	Q&K International Group Limited	20220103	0.53	0.55	0.445	0.504	101500	0.504	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20220103	1.06	1.19	1.06	1.18	1723700	1.18	up	up	correct
QLI.US	Qilian International Holding Group Limited	20220103	2.695	2.74	2.61	2.68	44300	2.68	down	down	correct
QLYS.US	Qualys Inc	20220103	137.55	137.55	133.4	136.63	253900	136.63	down	down	correct
QMCO.US	Quantum Corporation	20220103	5.55	5.75	5.51	5.64	227900	5.64	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20220103	1.78	2.22	1.77	2.14	2032500	2.14	up	up	correct
QNST.US	QuinStreet Inc	20220103	18.26	18.59	18.18	18.49	173700	18.49	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20220103	30.58	30.98	30.4	30.83	122600	30.83	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20220103	7.03	7.46	6.98	7.46	83600	7.46	up	up	correct
QRTEA.US	Qurate Retail Inc	20220103	7.64	7.92	7.6	7.82	4003100	7.82	up	down	incorrect
QRTEB.US	Qurate Retail Inc	20220103	7.8	7.92	7.8	7.92	600	7.92	up	up	correct
QRTEP.US	Qurate Retail Inc	20220103	103.07	103.434	103.07	103.25	77300	103.25	up	down	incorrect
QRVO.US	Qorvo Inc	20220103	156.87	160.06	156.5	159.43	1099700	159.43	up	up	correct
QSI.US	Quantum	20220103	8.06	8.23	7.85	8.22	580100	8.22	up	up	correct
QSIAW.US	Quantum	20220103	1.91	1.91	1.8	1.88	7980	1.88	down	down	correct
QTNT.US	Quotient Limited	20220103	2.57	2.61	2.33	2.38	636900	2.38	down	down	correct
QTRX.US	Quanterix Corporation	20220103	42.87	43.32	40.968	42.41	172800	42.41	down	down	correct
QTT.US	Qutoutiao Inc	20220103	2.81	3.03	2.81	3.02	161200	3.02	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20220103	3.48	3.695	3.3	3.69	242400	3.69	up	up	correct
QUIK.US	QuickLogic Corporation	20220103	5.13	5.36	5.08	5.28	34900	5.28	up	up	correct
QUMU.US	Qumu Corporation	20220103	2.12	2.27	2.12	2.19	29200	2.19	up	up	correct
QURE.US	uniQure N.V	20220103	20.96	21.85	20.68	21.5	712100	21.5	up	down	incorrect
RACB.US	Research Alliance Corp. II	20220103	9.825	9.863	9.75	9.84	15600	9.84	up	up	correct
RADA.US	RADA Electronic Industries Ltd	20220103	9.51	9.8	9.51	9.75	383100	9.75	up	up	correct
RADI.US	Radius Global Infrastructure Inc	20220103	16.43	17.1	16.2	16.28	556200	16.28	down	down	correct
RAIL.US	FreightCar America Inc	20220103	3.71	3.98	3.7	3.9	114200	3.9	up	up	correct
RAIN.US	Rain Therapeutics Inc	20220103	12.92	13.77	12.32	13.68	47100	13.68	up	up	correct
RAM.US	Aries I Acquisition Corp	20220103	9.98	10	9.97	9.98	13400	9.98
RAMMU.US	Aries I Acquisition Corporation	20220103	10.9	10.9	10.34	10.34	7700	10.34	down	down	correct
RAMMW.US	Aries I Acquisition Corporation Warrant	20220103	0.8	0.8349	0.75	0.75	22006	0.75	down	down	correct
RAND.US	Rand Capital Corporation	20220103	17.0156	17.0156	17.0156	17.0156	329	17.0156
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20220103	16.74	17.752	16.59	17	21300	17	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20220103	37.03	39.255	36.263	38.72	196000	38.72	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20220103	84.08	85.68	81.88	84.4	237100	84.4	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20220103	1.05	1.08	1.05	1.06	62200	1.06	up	up	correct
RBB.US	RBB Bancorp	20220103	26.21	26.5	26	26.2	16063	26.2	down	down	correct
RBBN.US	Ribbon Communications Inc	20220103	6.08	6.19	6.05	6.09	317600	6.09	up	up	correct
RBCAA.US	Republic Bancorp Inc	20220103	50.92	51.35	50.56	51	20300	51	up	up	correct
RBCN.US	Rubicon Technology Inc	20220103	9.12	9.23	9	9.01	1700	9.01	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20220103	10.66	10.66	10.66	10.66	0	10.66
RBNC.US	Reliant Bancorp Inc	20220103	35.5	35.5	35.5	35.5	0	35.5
RCAT.US	Red Cat Holdings Inc	20220103	2.06	2.226	2.06	2.19	589700	2.19	up	down	incorrect
RCEL.US	AVITA Medical Inc	20220103	12.16	12.28	11.99	12.15	83500	12.15	down	down	correct
RCHG.US	Recharge Acquisition Corp	20220103	9.9	9.94	9.87	9.93	33800	9.93	up	up	correct
RCHGU.US	Recharge Acquisition Corp	20220103	10.14	10.14	10.14	10.14	0	10.14
RCHGW.US	Recharge Acquisition Corp	20220103	0.4978	0.4978	0.4831	0.49	5100	0.49	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20220103	10.99	10.99	10.99	10.99	0	10.99
RCICX.US	Resource Credit Income Fund Class C	20220103	11.12	11.12	11.12	11.12	0	11.12
RCII.US	Rent	20220103	48.23	49.85	47.67	49.02	579900	49.02	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20220103	11.02	11.02	11.02	11.02	0	11.02
RCILX.US	RCILX	20220103	10.99	10.99	10.99	10.99	0	10.99
RCIWX.US	Resource Credit Income Fund Class W Shar	20220103	10.99	10.99	10.99	10.99	0	10.99
RCKT.US	Rocket Pharmaceuticals Inc	20220103	21.87	23.79	21.51	23.68	1745700	23.68	up	up	correct
RCKY.US	Rocky Brands Inc	20220103	40.1	41.68	40.1	40.93	56700	40.93	up	up	correct
RCLF.US	Rosecliff Acquisition Corp I	20220103	9.815	9.835	9.815	9.82	65900	9.82	up	down	incorrect
RCLFU.US	Rosecliff Acquisition Corp I	20220103	10.04	10.065	10	10.059	16400	10.059	up	down	incorrect
RCLFW.US	Rosecliff Acquisition Corp I	20220103	0.75	0.75	0.6906	0.75	13022	0.75
RCM.US	R1 RCM Inc	20220103	25.45	25.72	24.8	25.7	1110600	25.7	up	up	correct
RCMT.US	RCM Technologies Inc	20220103	7.09	7.23	6.93	7.08	52846	7.08	down	up	incorrect
RCON.US	Recon Technology Ltd	20220103	1.28	1.44	1.28	1.38	273700	1.38	up	up	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20220103	2.6	2.75	2.5601	2.66	180800	2.66	up	up	correct
RCRTW.US	Recruiter.com Group Inc. Warrant	20220103	0.95	0.95	0.8951	0.8951	4286	0.8951	down	down	correct
RDBX.US	Redbox Entertainment Inc	20220103	7.45	7.47	7.15	7.45	224300	7.45
RDBXW.US	Redbox Entertainment Inc	20220103	1.05	1.05	0.9116	0.9201	44452	0.9201	down	down	correct
RDCM.US	RADCOM Ltd	20220103	12.93	13.25	12.75	13.06	12700	13.06	up	up	correct
RDFN.US	Redfin Corporation	20220103	39.168	39.79	37.34	38.94	1056800	38.94	down	up	incorrect
RDHL.US	RedHill Biopharma Ltd	20220103	2.61	2.85	2.542	2.78	458000	2.78	up	up	correct
RDI.US	Reading International Inc	20220103	4.2	4.22	4.08	4.21	25600	4.21	up	up	correct
RDIB.US	Reading International Inc	20220103	22.5	23.5	22.5	23.35	2382	23.35	up	up	correct
RDNT.US	RadNet Inc	20220103	30.07	30.43	29.37	29.82	138500	29.82	down	down	correct
RDUS.US	Radius Health Inc	20220103	7.01	7.16	6.845	6.93	814100	6.93	down	down	correct
RDVT.US	Red Violet Inc	20220103	40.02	40.02	38.16	38.52	27400	38.52	down	up	incorrect
RDWR.US	Radware Ltd	20220103	41.5	41.67	38.8	38.91	526700	38.91	down	down	correct
REAL.US	The RealReal Inc	20220103	11.9	12.38	11.56	11.96	2024000	11.96	up	down	incorrect
REAX.US	The Real Brokerage Inc. Common Shares	20220103	3.65	3.9	3.65	3.9	147989	3.9	up	up	correct
REDU.US	RISE Education Cayman Ltd	20220103	0.496	0.515	0.49	0.503	667500	0.503	up	up	correct
REE.US	REE Automotive Ltd.	20220103	5.57	5.96	5.56	5.58	1183900	5.58	up	down	incorrect
REEAW.US	REE Automotive Equity Warrant	20220103	0.96	1.27	0.96	0.9701	629065	0.9701	up	up	correct
REED.US	Reed's Inc	20220103	0.36	0.4	0.36	0.39	333900	0.39	up	down	incorrect
REFR.US	Research Frontiers Incorporated	20220103	1.78	1.8	1.72	1.79	72600	1.79	up	up	correct
REG.US	Regency Centers Corporation	20220103	76.21	77.2	75.28	76.12	986500	76.12	down	up	incorrect
REGI.US	Renewable Energy Group Inc	20220103	42.99	45.22	42.89	44.85	572300	44.85	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20220103	625	629.33	621.87	627.1	515600	627.1	up	up	correct
REKR.US	Rekor Systems Inc	20220103	6.6	6.82	6.3	6.73	420900	6.73	up	up	correct
RELI.US	Reliance Global Group Inc	20220103	6.51	9.55	6.3	7.58	25622793	7.58	up	up	correct
RELIW.US	Reliance Global Group Inc	20220103	0.9611	2.65	0.9601	1.86	810100	1.86	up	down	incorrect
RELL.US	Richardson Electronics Ltd	20220103	13.59	13.65	12.21	12.38	304862	12.3194	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20220103	20.92	20.95	19.87	20.1	376300	20.1	down	down	correct
REPH.US	Recro Pharma Inc	20220103	1.72	1.77	1.65	1.74	132100	1.74	up	down	incorrect
REPL.US	Replimune Group Inc	20220103	27.24	29.62	26.85	29.31	187400	29.31	up	up	correct
RESN.US	Resonant Inc	20220103	1.72	1.85	1.715	1.85	350800	1.85	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20220103	26.67	27.65	25.72	27.32	435200	27.32	up	down	incorrect
RETO.US	ReTo Eco	20220103	1.7	1.7	1.185	1.47	2594200	1.47	down	down	correct
REVE.US	Alpine Acquisition Corporation Common Stock	20220103	10.01	10.01	10.01	10.01	0	10.01
REVEU.US	Alpine Acquisition Corp Unit	20220103	10.3	10.3	10.3	10.3	0	10.3
REVEW.US	Alpine Acquisition Corporation Warrant	20220103	0.485	0.485	0.4849	0.4849	1350	0.4849	down	down	correct
REVH.US	Revolution Healthcare Acquisition Corp	20220103	9.71	9.75	9.71	9.72	5100	9.72	up	up	correct
REVHU.US	Revolution Healthcare Acquisition Corp	20220103	9.9	9.9	9.84	9.84	700	9.84	down	down	correct
REVHW.US	Revolution Healthcare Acquisition Corp	20220103	0.7699	0.7699	0.7205	0.7399	9504	0.7399	down	up	incorrect
REYN.US	Reynolds Consumer Products Inc	20220103	31.27	31.47	30.94	31.42	309200	31.1672	up	down	incorrect
RFIL.US	RF Industries Ltd	20220103	8.08	8.23	7.81	8.22	25600	8.22	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20220103	33.42	33.42	30.62	30.62	12200	30.62	down	down	correct
RGCO.US	RGC Resources Inc	20220103	22.78	23.8413	22.78	23.19	3803	22.9905	up	up	correct
RGEN.US	Repligen Corporation	20220103	265.78	265.78	251.04	257.96	536100	257.96	down	up	incorrect
RGLD.US	Royal Gold Inc	20220103	103.669	104.8	103.07	103.57	293287	103.2133	down	up	incorrect
RGLS.US	Regulus Therapeutics Inc	20220103	0.32	0.33	0.31	0.33	873400	0.33	up	down	incorrect
RGNX.US	REGENXBIO Inc	20220103	32.96	34.44	32.39	34.31	353000	34.31	up	up	correct
RGP.US	Resources Connection Inc	20220103	17.96	18.19	17.81	18.07	79600	18.07	up	up	correct
RIBT.US	RiceBran Technologies	20220103	0.36	0.39	0.35	0.38	792600	0.38	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20220103	78.04	83.16	78.03	80.11	79000	80.11	up	up	correct
RICO.US	Agrico Acquisition Corp. Class A Ordinary Shares	20220103	10.03	10.04	10.03	10.04	21500	10.04	up	down	incorrect
RICOU.US	Agrico Acquisition Corp. Unit	20220103	9.96	9.96	9.96	9.96	0	9.96
RIDE.US	Lordstown Motors Corp	20220103	3.52	3.84	3.45	3.72	8181800	3.72	up	down	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20220103	2.67	2.75	2.62	2.74	1201800	2.74	up	up	correct
RILY.US	B. Riley Financial Inc	20220103	89.06	91.24	86.46	87.27	267100	87.27	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20220103	25.5	25.55	25.47	25.54	17200	25.1957	up	up	correct
RILYM.US	RILYM	20220103	26.079	26.19	25.93	26.048	10300	25.6497	down	down	correct
RILYN.US	B. Riley Financial Inc	20220103	26.45	26.45	26.22	26.33	900	25.9235	down	down	correct
RILYP.US	B. Riley Financial Inc	20220103	27	27	27	27	3200	26.5652
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20220103	25.5	25.551	25.49	25.5	74400	25.1276
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20220103	25	25.01	24.99	25	53846	24.6719
RIOT.US	Riot Blockchain Inc	20220103	22.45	23.14	21.903	22.74	7226500	22.74	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20220103	106.14	106.55	100.25	102.72	8346800	102.72	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20220103	1.07	1.35	1.07	1.18	4007500	1.18	up	down	incorrect
RKLB.US	Rocket Lab USA Inc.	20220103	12.305	12.33	11.9	12.2	1287205	12.2	down	down	correct
RKLBW.US	Rocket Lab USA Equity Warrant	20220103	3.55	3.56	3.42	3.54	228536	3.54	down	down	correct
RLAY.US	Relay Therapeutics Inc	20220103	30.48	32.39	29.82	32.36	320600	32.36	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20220103	22.93	23.88	22.5271	23.67	178448	23.67	up	down	incorrect
RLYB.US	Rallybio Corporation Common Stock	20220103	9.54	10.7	9.3	10.38	68300	10.38	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20220103	16.255	16.255	16.05	16.1	7300	16.1	down	down	correct
RMBL.US	RumbleON Inc	20220103	41.97	42.46	40.47	41.46	80100	41.46	down	down	correct
RMBS.US	Rambus Inc	20220103	29.41	29.8	29.1	29.32	656300	29.32	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20220103	7.81	8	7.8	7.8	29600	7.8	down	down	correct
RMGC.US	RMG Acquisition Corp. III	20220103	9.735	9.77	9.711	9.76	43000	9.76	up	up	correct
RMGCU.US	RMG Acquisition Corp. III	20220103	9.95	9.95	9.95	9.95	0	9.95
RMGCW.US	RMG Acquisition Corp. III	20220103	0.88	0.88	0.88	0.88	1339	0.88
RMNI.US	Rimini Street Inc	20220103	6.03	6.04	5.83	5.9	383300	5.9	down	down	correct
RMR.US	The RMR Group Inc	20220103	34.78	35.7565	34.59	35.31	53060	34.9043	up	up	correct
RMTI.US	Rockwell Medical Inc	20220103	0.41	0.45	0.4	0.45	697200	0.45	up	up	correct
RNA.US	Avidity Biosciences Inc	20220103	23.79	24.395	23.06	23.78	123033	23.78	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20220103	2.54	2.75	2.47	2.73	43100	2.73	up	up	correct
RNDB.US	Randolph Bancorp Inc	20220103	24	24	24	24	295	22.0388
RNERU.US	Mount Rainier Acquisition Corp. Unit	20220103	10.19	10.2	10.12	10.12	67100	10.12	down	down	correct
RNLX.US	Renalytix Plc	20220103	15.81	16.1	15.045	15.52	72500	15.52	down	down	correct
RNST.US	Renasant Corporation	20220103	38.3	38.98	37.78	38.22	338600	38.22	down	up	incorrect
RNW.US	Renew Energy Global PLC	20220103	7.93	7.93	7.49	7.56	460300	7.56	down	down	correct
RNWK.US	RealNetworks Inc	20220103	0.97	1.04	0.95	1.01	279400	1.01	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20220103	1.535	1.61	1.5	1.61	5793	1.61	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20220103	4.85	5.09	4.71	4.9	266100	4.9	up	down	incorrect
ROAD.US	Construction Partners Inc	20220103	29.46	30.3	29.46	30	167800	30	up	up	correct
ROCC.US	Ranger Oil Corporation	20220103	27.44	29.27	26.985	29.18	322900	29.18	up	down	incorrect
ROCG.US	Roth CH Acquisition IV Co. Common Stock	20220103	9.87	9.87	9.87	9.87	83600	9.87
ROCGU.US	Roth CH Acquisition IV Co. Unit	20220103	10.25	10.25	10.25	10.25	0	10.25
ROCK.US	Gibraltar Industries Inc	20220103	66.8	67.75	65.45	66.62	189100	66.62	down	down	correct
ROCR.US	Roth CH Acquisition III Co	20220103	9.93	9.98	9.93	9.98	13500	9.98	up	up	correct
ROCRU.US	Roth CH Acquisition III Co	20220103	10.07	10.07	10.07	10.07	0	10.07
ROCRW.US	Roth CH Acquisition III Co	20220103	1.12	1.12	1.11	1.11	603	1.11	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20220103	19.63	19.93	19.52	19.76	775900	19.76	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20220103	10.31	10.31	9.58	9.91	288800	9.91	down	up	incorrect
ROIVW.US	Roivant Sciences Ltd. Warrant	20220103	2.05	2.12	1.92	2.02	63874	2.02	down	down	correct
ROKU.US	Roku Inc	20220103	230.63	238.355	224.87	233.19	4095600	233.19	up	up	correct
ROLL.US	RBC Bearings Incorporated	20220103	203.7	205.57	200.76	204.9	198200	204.9	up	up	correct
ROLLP.US	RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock	20220103	104.38	106.14	104.38	106.13	212000	106.13	up	down	incorrect
ROOT.US	Root Inc	20220103	3.178	3.39	3.12	3.29	3401654	3.29	up	up	correct
ROST.US	Ross Stores Inc	20220103	113.25	115.22	112.9	113.16	1793200	113.16	down	down	correct
ROVR.US	Rover Group Inc	20220103	9.9	10.43	9.72	10.32	373200	10.32	up	up	correct
ROVRW.US	Rover Group Inc	20220103	2.33	2.62	2.33	2.62	76215	2.62	up	up	correct
RPAY.US	Repay Holdings Corporation	20220103	18.57	19.61	18.45	19.54	540539	19.54	up	up	correct
RPD.US	Rapid7 Inc	20220103	117.86	117.95	113.32	117.75	280500	117.75	down	down	correct
RPHM.US	Reneo Pharmaceuticals Inc	20220103	8.64	8.996	8.55	8.86	46800	8.86	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20220103	10.65	11.34	10.26	10.83	108800	10.83	up	up	correct
RPRX.US	Royalty Pharma plc	20220103	40.1	40.12	39.16	39.3	877500	39.3	down	down	correct
RPTX.US	Repare Therapeutics Inc	20220103	21.41	22.2	20.175	21.88	157500	21.88	up	up	correct
RRBI.US	Red River Bancshares Inc	20220103	54.91	54.91	53	53.05	4400	53.05	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20220103	16.73	17.48	16.57	17.24	357356	17.24	up	up	correct
RRR.US	Red Rock Resorts Inc	20220103	55.33	55.84	52.34	52.79	862000	52.79	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20220103	1.66	1.86	1.622	1.86	319100	1.86	up	up	correct
RSSS.US	Research Solutions Inc	20220103	2.47	2.49	2.32	2.35	23000	2.35	down	down	correct
RSVR.US	Reservoir Media Inc	20220103	8.165	8.33	7.84	8.02	45000	8.02	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20220103	1.36	1.4	1.35	1.391	2800	1.391	up	up	correct
RTLR.US	Rattler Midstream LP	20220103	11.4	11.76	11.37	11.6	198300	11.6	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20220103	9.68	10.44	9.64	10.4	437780	10.4	up	up	correct
RUN.US	Sunrun Inc	20220103	34.79	35.98	34.09	35.47	3741100	35.47	up	up	correct
RUSHA.US	Rush Enterprises Inc	20220103	55.69	56.81	55.5	56.6	225500	56.6	up	down	incorrect
RUSHB.US	Rush Enterprises Inc	20220103	53.92	54.35	53.5	53.89	12300	53.89	down	up	incorrect
RUTH.US	Ruth's Hospitality Group Inc	20220103	19.96	20.65	19.9	20.39	188123	20.2695	up	up	correct
RVAC.US	Riverview Acquisition Corp. Class A Common Stock	20220103	10.235	10.235	10.235	10.235	36200	10.235
RVACU.US	Riverview Acquisition Corp. Unit	20220103	9.91	9.91	9.91	9.91	1000	9.91
RVACW.US	Riverview Acquisition Corp. Warrant	20220103	0.5799	0.5799	0.5799	0.5799	100	0.5799
RVMD.US	Revolution Medicines Inc	20220103	25.19	26.17	24.22	26.16	301000	26.16	up	up	correct
RVNC.US	Revance Therapeutics Inc	20220103	16.43	17.29	16.32	17.07	544400	17.07	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20220103	2.89	3.12	2.75	2.9	139700	2.9	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20220103	0.3533	0.3534	0.325	0.3532	4923	0.3532	down	down	correct
RVSB.US	Riverview Bancorp Inc	20220103	7.75	7.89	7.74	7.83	23400	7.775	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20220103	13.26	13.27	13.02	13.08	112500	13.08	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20220103	1.25	1.31	1.23	1.3	966100	1.3	up	up	correct
RXDX.US	Prometheus Biosciences Inc	20220103	39.26	40.49	38.01	40.12	198371	40.12	up	up	correct
RXRA.US	RXR Acquisition Corp	20220103	9.73	9.75	9.71	9.71	18500	9.71	down	down	correct
RXRAU.US	RXR Acquisition Corp	20220103	9.9	9.9	9.87	9.89	1900	9.89	down	down	correct
RXRAW.US	RXR Acquisition Corp	20220103	0.7	0.7	0.7	0.7	130	0.7
RXRX.US	Recursion Pharmaceuticals Inc	20220103	17.2	18.05	16.35	18.03	1075400	18.03	up	down	incorrect
RXST.US	RxSight Inc. Common Stock	20220103	11.21	12.38	10.635	11.33	54200	11.33	up	up	correct
RXT.US	Rackspace Technology Inc	20220103	13.52	13.98	13.33	13.87	513554	13.87	up	down	incorrect
RYAAY.US	Ryanair Holdings plc	20220103	103.35	107.77	102.27	106.44	211300	106.44	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20220103	10	10.72	9.86	10.67	268100	10.67	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20220103	29.31	29.31	29.07	29.14	34800	29.14	down	up	incorrect
RZLT.US	Rezolute Inc	20220103	4.75	5.128	4.708	5.1	8000	5.1	up	up	correct
SABR.US	Sabre Corporation	20220103	8.81	9.195	8.75	9.08	7207600	9.08	up	down	incorrect
SABRP.US	Sabre Corporation	20220103	119.48	119.96	119.48	119.96	800	118.3696	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20220103	7.92	8.71	7.864	8.5	125900	8.5	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20220103	1.8	2.01	1.71	1.87	119998	1.87	up	up	correct
SAFM.US	Sanderson Farms Inc	20220103	189.36	190.38	187.92	189.46	260394	189.0101	up	up	correct
SAFT.US	Safety Insurance Group Inc	20220103	85.32	86.08	84.32	84.68	58000	84.68	down	down	correct
SAGE.US	Sage Therapeutics Inc	20220103	42.9	43.89	42.62	43.59	307600	43.59	up	up	correct
SAIA.US	Saia Inc	20220103	336.44	342.99	310.86	314.77	314800	314.77	down	down	correct
SAL.US	Salisbury Bancorp Inc	20220103	53.59	54.959	52.62	52.62	887	52.3266	down	down	correct
SALM.US	Salem Media Group Inc	20220103	3.12	3.31	3.08	3.26	253700	3.26	up	up	correct
SAMAU.US	Schultze Special Purpose Acquisition Corp. II	20220103	10	10.07	10	10.06	13025	10.06	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20220103	17.1	17.1	16.86	16.86	13274	16.86	down	down	correct
SANA.US	Sana Biotechnology Inc	20220103	15.65	16.035	14.83	15.58	484059	15.58	down	down	correct
SANBU.US	Sanaby Health Acquisition Corp. I Unit	20220103	10.16	10.17	10.15	10.17	20500	10.17	up	up	correct
SANBW.US	Sanaby Health Acquisition Corp. I Warrant	20220103	0.5	0.5	0.5	0.5	2680	0.5
SANM.US	Sanmina Corporation	20220103	41.13	42.25	41.13	42.03	331357	42.03	up	down	incorrect
SANW.US	S&W Seed Company	20220103	2.75	2.8	2.71	2.71	33500	2.71	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20220103	48.38	49.5	48.17	48.84	155125	48.84	up	up	correct
SATS.US	EchoStar Corporation	20220103	26.59	27.36	26.52	26.78	220500	26.78	up	up	correct
SAVA.US	Cassava Sciences Inc	20220103	44.8	49.85	43.5	47.94	3652700	47.94	up	up	correct
SBAC.US	SBA Communications Corporation	20220103	388.08	389.02	371.91	379.87	492100	379.87	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20220103	35.66	36.57	35.305	35.91	189972	35.91	up	up	correct
SBEA.US	SilverBox Engaged Merger Corp I	20220103	10.18	10.24	10.15	10.17	359700	10.17	down	down	correct
SBEAU.US	SilverBox Engaged Merger Corp I	20220103	10.64	10.682	10.633	10.682	800	10.682	up	up	correct
SBEAW.US	SilverBox Engaged Merger Corp I	20220103	1.4	1.5	1.4	1.5	91847	1.5	up	up	correct
SBET.US	Sharplink Gaming Ltd	20220103	2.68	2.79	2.51	2.75	907000	2.75	up	down	incorrect
SBFG.US	SB Financial Group Inc	20220103	19.63	19.74	19.63	19.65	7062	18.6062	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20220103	26.98	27.41	26.4	26.92	642200	26.92	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20220103	23.05	24	22.74	23.62	4389200	23.62	up	up	correct
SBNY.US	Signature Bank	20220103	325.97	331.58	323.18	327.34	523691	326.74	up	down	incorrect
SBNYP.US	Signature Bank	20220103	26.09	26.1	25.805	25.976	47200	25.976	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20220103	13.61	13.84	13.48	13.83	1967626	13.5157	up	up	correct
SBSI.US	Southside Bancshares Inc	20220103	42.07	42.9725	41.86	42.32	87390	42.32	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20220103	5.75	5.843	5.67	5.76	29900	5.76	up	down	incorrect
SBTX.US	Silverback Therapeutics Inc	20220103	6.96	6.96	6.59	6.74	316700	6.74	down	down	correct
SBUX.US	Starbucks Corporation	20220103	116.47	117.8	114.78	116.68	5478426	116.0914	up	up	correct
SCAQ.US	Stratim Cloud Acquisition Corp	20220103	9.68	9.72	9.68	9.72	29800	9.72	up	up	correct
SCAQU.US	Stratim Cloud Acquisition Corp	20220103	9.84	9.84	9.84	9.84	0	9.84
SCHL.US	Scholastic Corporation	20220103	40.06	40.95	39.96	40.53	100000	40.53	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20220103	52.19	53.4	51.49	51.82	197300	51.82	down	down	correct
SCKT.US	Socket Mobile Inc	20220103	4.12	4.41	4.08	4.33	68500	4.33	up	up	correct
SCLE.US	Broadscale Acquisition Corp	20220103	9.865	9.9	9.85	9.86	70000	9.86	down	down	correct
SCLEU.US	Broadscale Acquisition Corp	20220103	10	10	9.853	9.853	600	9.853	down	down	correct
SCLEW.US	Broadscale Acquisition Corp	20220103	1.02	1.045	1.02	1.02	111147	1.02
SCMAU.US	Seaport Calibre Materials Acquisition Corp. Unit	20220103	10.03	10.03	10.03	10.03	0	10.03
SCOA.US	Scion Tech Growth I	20220103	9.755	9.81	9.755	9.78	60300	9.78	up	up	correct
SCOAU.US	Scion Tech Growth I	20220103	10.024	10.024	10.024	10.024	1100	10.024
SCOAW.US	Scion Tech Growth I	20220103	0.5701	0.61	0.57	0.61	7363	0.61	up	up	correct
SCOB.US	ScION Tech Growth II	20220103	9.74	9.77	9.73	9.77	37688	9.77	up	up	correct
SCOBU.US	ScION Tech Growth II	20220103	9.9	9.9	9.9	9.9	0	9.9
SCOBW.US	ScION Tech Growth II	20220103	0.63	0.63	0.63	0.63	279	0.63
SCOR.US	comScore Inc	20220103	3.35	3.46	3.35	3.39	83500	3.39	up	up	correct
SCPH.US	scPharmaceuticals Inc	20220103	4.98	5.12	4.48	4.67	90000	4.67	down	down	correct
SCPL.US	SciPlay Corporation	20220103	13.8	13.99	13.195	13.25	429000	13.25	down	down	correct
SCPS.US	Scopus BioPharma Inc	20220103	1.63	1.72	1.63	1.68	35600	1.68	up	up	correct
SCSC.US	ScanSource Inc	20220103	35.32	36.2	34.65	35.59	63400	35.59	up	up	correct
SCVL.US	Shoe Carnival Inc	20220103	39.6	41.71	39.45	40.5	311400	40.4264	up	up	correct
SCVX.US	UN	20220103	10.15	10.15	10.15	10.15	0	10.15
SCWX.US	SecureWorks Corp	20220103	16	16.86	15.62	16.11	96000	16.11	up	down	incorrect
SCYX.US	SCYNEXIS Inc	20220103	6.11	6.77	6.05	6.66	386700	6.66	up	up	correct
SDAC.US	Sustainable Development Acquisition I Corp	20220103	9.72	9.77	9.71	9.75	46500	9.75	up	down	incorrect
SDACU.US	Sustainable Development Acquisition I Corp	20220103	10.05	10.05	10.05	10.05	100	10.05
SDACW.US	Sustainable Development Acquisition I Corp	20220103	0.585	0.6199	0.57	0.6199	4727	0.6199	up	up	correct
SDC.US	SmileDirectClub Inc	20220103	2.38	2.68	2.35	2.63	8315500	2.63	up	up	correct
SDGR.US	Schrödinger Inc	20220103	35.03	35.93	34	35.47	548100	35.47	up	up	correct
SDH.US	Global Internet of People Inc	20220103	1.18	1.27	1.18	1.27	27700	1.27	up	up	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20220103	13	13.469	12.29	13.16	536300	13.16	up	up	correct
SEAC.US	SeaChange International Inc	20220103	1.56	1.84	1.52	1.74	9381400	1.74	up	down	incorrect
SEAT.US	Vivid Seats Inc. Class A Common Stock	20220103	11.34	11.76	11.05	11.52	1047100	11.52	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20220103	2.88	3.23	2.84	3.12	205786	3.12	up	down	incorrect
SECO.US	Secoo Holding Limited	20220103	0.485	0.485	0.435	0.47	168000	0.47	down	up	incorrect
SEDG.US	SolarEdge Technologies Inc	20220103	284	285.04	274.66	282.45	572600	282.45	down	down	correct
SEED.US	Origin Agritech Limited	20220103	7.16	7.3	7.06	7.23	28300	7.23	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20220103	1.62	1.73	1.61	1.71	1748700	1.71	up	down	incorrect
SEER.US	Seer Inc	20220103	22.81	23.75	22.053	23.4	275073	23.4	up	up	correct
SEIC.US	SEI Investments Company	20220103	61.3	61.58	60.72	61.15	435400	61.15	down	down	correct
SELB.US	Selecta Biosciences Inc	20220103	3.27	3.35	3.25	3.31	728324	3.31	up	up	correct
SELF.US	Global Self Storage Inc	20220103	5.7	5.7	5.57	5.63	47500	5.63	down	down	correct
SENEA.US	Seneca Foods Corporation	20220103	47.84	48.53	47.1	48.2	24300	48.2	up	up	correct
SENEB.US	Seneca Foods Corporation	20220103	47.99	47.99	47.99	47.99	200	47.99
SERA.US	Sera Prognostics Inc. Class A Common Stock	20220103	6.71	7.99	6.71	7.67	31100	7.67	up	up	correct
SESN.US	Sesen Bio Inc	20220103	0.83	0.862	0.815	0.855	2081000	0.855	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20220103	45	45	44.3	44.3	669	44.0135	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20220103	85.65	87.05	85.23	86.42	100106	86.42	up	up	correct
SFET.US	Safe	20220103	0.74	0.78	0.73	0.74	140700	0.74
SFIX.US	Stitch Fix Inc	20220103	19.22	20.03	18.8	19.4	2779400	19.4	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20220103	29.68	29.81	29.25	29.77	1583000	29.77	up	up	correct
SFNC.US	Simmons First National Corporation	20220103	29.77	30.46	29.58	30.21	587400	30.21	up	up	correct
SFST.US	Southern First Bancshares Inc	20220103	63.33	64.19	62.29	64.19	20600	64.19	up	up	correct
SFT.US	Shift Technologies Inc	20220103	3.51	3.845	3.4551	3.74	2919705	3.74	up	up	correct
SGA.US	Saga Communications Inc	20220103	24.08	24.45	23.93	24.21	3700	24.21	up	up	correct
SGBX.US	SG Blocks Inc	20220103	1.94	2.09	1.92	2.03	262200	2.03	up	down	incorrect
SGC.US	Superior Group of Companies Inc	20220103	22	22.3862	21.9	22.08	33171	21.9462	up	up	correct
SGEN.US	Seagen Inc	20220103	152.59	158.27	151.1	157.85	687200	157.85	up	up	correct
SGH.US	SMART Global Holdings Inc	20220103	72.36	74.5	70.99	73	566297	36.5	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20220103	17.58	18.08	17.23	17.9	122100	17.9	up	down	incorrect
SGIIU.US	Seaport Global Acquisition II Corp. Unit	20220103	10.1	10.15	10.1	10.15	3600	10.15	up	up	correct
SGLB.US	Sigma Labs Inc	20220103	1.82	1.936	1.81	1.87	58700	1.87	up	up	correct
SGLBW.US	Sigma Labs Inc. Warrant	20220103	0.0303	0.0544	0.0303	0.0543	10256	0.0543	up	up	correct
SGMA.US	SigmaTron International Inc	20220103	10.33	10.79	9.66	9.71	491500	9.71	down	up	incorrect
SGML.US	Sigma Lithium Corporation Common Shares	20220103	10.61	10.7	10.24	10.57	215500	10.57	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20220103	7.59	7.85	7.44	7.82	1304100	7.82	up	up	correct
SGMS.US	Scientific Games Corporation	20220103	67.37	70.59	66.45	67.03	517700	67.03	down	up	incorrect
SGRP.US	SPAR Group Inc	20220103	1.27	1.29	1.22	1.27	84700	1.27
SGRY.US	Surgery Partners Inc	20220103	52.02	55.15	52.02	55.07	385400	55.07	up	up	correct
SGTX.US	Sigilon Therapeutics Inc	20220103	2.72	3.11	2.72	3.03	107100	3.03	up	up	correct
SHAC.US	SCP & CO Healthcare Acquisition Company	20220103	9.725	9.78	9.725	9.75	235400	9.75	up	up	correct
SHACU.US	SCP & CO Healthcare Acquisition Company	20220103	10.02	10.02	10.02	10.02	400	10.02
SHACW.US	SCP & CO Healthcare Acquisition Company	20220103	0.55	0.55	0.55	0.55	679	0.55
SHBI.US	Shore Bancshares Inc	20220103	20.76	20.94	20.63	20.87	23661	20.87	up	up	correct
SHC.US	Sotera Health Company	20220103	23.54	23.83	23.05	23.27	403400	23.27	down	down	correct
SHCAU.US	Spindletop Health Acquisition Corp. Unit	20220103	10.08	10.12	10.06	10.12	33630	10.12	up	up	correct
SHCR.US	Sharecare Inc	20220103	4.5	4.9	4.46	4.73	1985600	4.73	up	up	correct
SHCRW.US	Sharecare Inc	20220103	0.7999	0.7999	0.6901	0.71	24805	0.71	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20220103	25.65	26.25	25.45	26.14	136300	26.14	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20220103	0.93	0.95	0.92	0.93	3316500	0.93
SHIPZ.US	Seanergy Maritime Holdings Corp	20220103	0.031	0.05	0.031	0.0373	15859	0.0373	up	down	incorrect
SHLS.US	Shoals Technologies Group Inc	20220103	24.4	24.71	23.28	23.84	2086300	23.84	down	down	correct
SHO.US	PI	20220103	25.105	25.105	25.105	25.105	0	25.105
SHOO.US	Steven Madden Ltd	20220103	46.69	47.54	46	46.62	552218	46.62	down	down	correct
SHPW.US	WT	20220103	0.49	0.5	0.4347	0.4904	28858	0.4904	up	down	incorrect
SHQA.US	Shelter Acquisition Corporation I Class A Common Stock	20220103	9.73	9.73	9.73	9.73	0	9.73
SHQAU.US	Shelter Acquisition Corporation I Units	20220103	9.95	9.95	9.95	9.95	0	9.95
SHQAW.US	Shelter Acquisition Corporation I Warrants	20220103	0.4984	0.52	0.49	0.52	7480	0.52	up	up	correct
SHYF.US	The Shyft Group Inc	20220103	49.21	50.249	49.09	49.38	110095	49.38	up	down	incorrect
SI.US	PA	20220103	25.05	25.1	24.84	24.85	13924	24.85	down	down	correct
SIBN.US	SI	20220103	22.25	22.95	21.78	22.78	209600	22.78	up	up	correct
SIEB.US	Siebert Financial Corp	20220103	2.42	2.42	2.31	2.4	18600	2.4	down	down	correct
SIEN.US	Sientra Inc	20220103	3.68	3.77	3.5	3.55	443200	3.55	down	down	correct
SIER.US	Sierra Lake Acquisition Corp. Class A Common Stock	20220103	9.93	9.93	9.78	9.78	1100	9.78	down	down	correct
SIERU.US	Sierra Lake Acquisition Corp Unit	20220103	10.02	10.02	10.02	10.02	100	10.02
SIERW.US	Sierra Lake Acquisition Corp. Warrant	20220103	0.4795	0.4895	0.4795	0.4895	1092	0.4895	up	up	correct
SIFY.US	Sify Technologies Limited	20220103	3.27	3.53	3.21	3.43	536500	3.43	up	down	incorrect
SIGA.US	SIGA Technologies Inc	20220103	7.53	7.65	7.36	7.61	143400	7.61	up	up	correct
SIGI.US	Selective Insurance Group Inc	20220103	82.34	82.515	80.236	80.42	259339	80.1263	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20220103	25.89	25.89	25.785	25.83	1800	25.83	down	down	correct
SILC.US	Silicom Ltd	20220103	51.43	51.66	50.21	50.24	27600	50.24	down	down	correct
SILK.US	Silk Road Medical Inc	20220103	42.85	45.255	41.905	44.06	388500	44.06	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20220103	95.85	96.89	94.25	94.97	322003	94.3776	down	down	correct
SINO.US	Sino	20220103	4.87	5.4218	4.8	5.26	3485328	5.26	up	down	incorrect
SINT.US	Sintx Technologies Inc	20220103	0.63	0.66	0.6	0.655	290600	0.655	up	down	incorrect
SIOX.US	Sio Gene Therapies Inc	20220103	1.37	1.525	1.32	1.47	908700	1.47	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20220103	6.325	6.4	6.29	6.36	21634330	6.3396	up	up	correct
SISI.US	Shineco Inc	20220103	6.58	6.58	5.04	5.53	95100	5.53	down	down	correct
SITM.US	SiTime Corporation	20220103	295.6	303.86	286.185	294.94	127800	294.94	down	down	correct
SIVB.US	SVB Financial Group	20220103	683.7	692.62	678.25	688.17	281600	688.17	up	down	incorrect
SIVBP.US	SVB Financial Group	20220103	26.87	26.87	26.557	26.79	14500	26.4434	down	up	incorrect
SJ.US	Scienjoy Holding Corporation	20220103	5.8	5.97	5.65	5.85	17065	5.85	up	up	correct
SKIN.US	The Beauty Health Company	20220103	24.49	24.77	23.71	24.07	1099100	24.07	down	up	incorrect
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20220103	9.75	9.78	9.75	9.77	151200	9.77	up	up	correct
SKYAU.US	Skydeck Acquisition Corp	20220103	9.93	9.93	9.93	9.93	0	9.93
SKYT.US	SkyWater Technology Inc	20220103	15.64	16.23	15.39	15.55	222866	15.55	down	down	correct
SKYW.US	SkyWest Inc	20220103	39.76	41.69	39.76	40.57	252224	40.57	up	up	correct
SLAB.US	Silicon Laboratories Inc	20220103	207.74	211.98	202.04	204.51	328700	204.51	down	up	incorrect
SLAC.US	WT	20220103	0.9	0.9	0.87	0.87	1768	0.87	down	down	correct
SLAMU.US	Slam Corp	20220103	9.87	9.9	9.87	9.9	2400	9.9	up	down	incorrect
SLAMW.US	Slam Corp	20220103	0.635	0.6352	0.6001	0.6299	3509	0.6299	down	up	incorrect
SLCR.US	Silver Crest Acquisition Corporation	20220103	9.82	9.85	9.82	9.85	44600	9.85	up	up	correct
SLCRU.US	Silver Crest Acquisition Corporation	20220103	10.11	10.11	10.11	10.11	0	10.11
SLCRW.US	Silver Crest Acquisition Corporation	20220103	0.6	0.6	0.56	0.6	57537	0.6
SLDB.US	Solid Biosciences Inc	20220103	1.75	1.835	1.74	1.78	411500	1.78	up	up	correct
SLGC.US	Somalogic Inc	20220103	11.85	11.89	11.31	11.62	529700	11.62	down	down	correct
SLGCW.US	SomaLogic Inc	20220103	3.4056	3.4299	3.395	3.4299	1056	3.4299	up	up	correct
SLGG.US	Super League Gaming Inc	20220103	2.47	2.62	2.42	2.6	524600	2.6	up	up	correct
SLGL.US	Sol	20220103	7.5	7.917	7.5	7.82	4700	7.82	up	up	correct
SLGN.US	Silgan Holdings Inc	20220103	42.94	43.01	42.05	42.35	184600	42.35	down	up	incorrect
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20220103	1.31	1.31	1.252	1.27	97400	1.27	down	up	incorrect
SLM.US	SLM Corporation	20220103	19.72	19.93	19.48	19.66	1316400	19.66	down	down	correct
SLMBP.US	SLM Corporation	20220103	59.12	60.28	58.24	60	11200	60	up	up	correct
SLN.US	Silence Therapeutics plc	20220103	23.89	23.89	23.89	23.89	0	23.89
SLNG.US	Stabilis Solutions Inc	20220103	4.37	4.51	4.29	4.51	2000	4.51	up	up	correct
SLNH.US	Soluna Holdings Inc	20220103	10.94	11.36	10.56	10.78	116300	10.78	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20220103	18.63	18.99	18.28	18.81	46200	18.6232	up	down	incorrect
SLNO.US	Soleno Therapeutics Inc	20220103	0.425	0.45	0.415	0.441	388500	0.441	up	up	correct
SLP.US	Simulations Plus Inc	20220103	48.1	50	47.12	49.78	114400	49.78	up	up	correct
SLRC.US	SLR Investment Corp	20220103	18.43	18.74	18.43	18.7	125300	18.7	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20220103	0.5	0.538	0.5	0.532	394200	0.532	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20220103	5.6	5.93	5.5	5.86	89700	5.86	up	up	correct
SLVRU.US	SilverSPAC Inc Unit	20220103	10.03	10.59	10.03	10.115	2000	10.115	up	up	correct
SLVRW.US	SilverSPAC Inc. Warrant	20220103	0.6801	0.72	0.6801	0.7	1635	0.7	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20220103	9.88	9.88	9.84	9.84	1500	9.84	down	down	correct
SMAPU.US	SportsMap Tech Acquisition Corp. Units	20220103	10.16	10.16	10.16	10.16	0	10.16
SMAPW.US	SportsMap Tech Acquisition Corp. Warrants	20220103	0.4701	0.4768	0.4591	0.46	8697	0.46	down	down	correct
SMBC.US	Southern Missouri Bancorp Inc	20220103	52.05	53.97	51.54	53.62	40599	53.4214	up	up	correct
SMBK.US	SmartFinancial Inc	20220103	27.58	27.945	27.1023	27.8	13822	27.726	up	up	correct
SMCI.US	Super Micro Computer Inc	20220103	44.61	45.62	44.2	45.62	252200	45.62	up	up	correct
SMED.US	Sharps Compliance Corp	20220103	7.4	7.4	7.01	7.23	73907	7.23	down	down	correct
SMFR.US	Sema4 Holdings Corp	20220103	4.46	4.61	4.34	4.56	1283700	4.56	up	down	incorrect
SMFRW.US	Sema4 Holdings Corp	20220103	1.03	1.03	0.9602	0.97	9065	0.97	down	down	correct
SMID.US	Smith	20220103	47.75	47.99	34.48	36.64	267400	36.64	down	up	incorrect
SMIH.US	Summit Healthcare Acquisition Corp. Class A Ordinary Share	20220103	9.72	9.72	9.72	9.72	0	9.72
SMIHU.US	Summit Healthcare Acquisition Corp. Units	20220103	9.95	9.95	9.95	9.95	0	9.95
SMIT.US	Schmitt Industries Inc	20220103	5.45	5.45	5.27	5.3	5000	5.3	down	down	correct
SMLR.US	Semler Scientific Inc. Common Stock	20220103	92	93.98	92	93.25	19200	93.25	up	up	correct
SMMF.US	Summit Financial Group Inc	20220103	27.4	27.6	27.17	27.34	15600	27.34	down	down	correct
SMMT.US	Summit Therapeutics Inc	20220103	2.591	2.87	2.591	2.82	80300	2.82	up	down	incorrect
SMPL.US	The Simply Good Foods Company	20220103	41.6	42.11	41.04	42.08	595400	42.08	up	up	correct
SMSI.US	Smith Micro Software Inc	20220103	4.97	5.01	4.85	4.86	324000	4.86	down	down	correct
SMTC.US	Semtech Corporation	20220103	89.13	90.48	88.66	89.98	212400	89.98	up	up	correct
SMTI.US	Sanara MedTech Inc	20220103	29.26	31.33	29.16	30.79	22900	30.79	up	up	correct
SNAX.US	Stryve Foods Inc	20220103	3.91	4.06	3.67	4.03	755400	4.03	up	up	correct
SNAXW.US	Stryve Foods Inc	20220103	0.51	0.54	0.4899	0.52	48888	0.52	up	down	incorrect
SNBR.US	Sleep Number Corporation	20220103	76.83	80.64	76.83	77.9	179800	77.9	up	up	correct
SNCE.US	Science 37 Holdings Inc	20220103	12.4	13.27	12.4	12.87	117400	12.87	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20220103	2.45	2.63	2.44	2.63	353000	2.63	up	up	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20220103	23.685	23.82	23.685	23.72	600	23.72	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20220103	27.59	29.22	27.59	28.08	466700	28.08	up	up	correct
SND.US	Smart Sand Inc	20220103	1.79	1.92	1.79	1.9	50700	1.9	up	up	correct
SNDL.US	Sundial Growers Inc	20220103	0.59	0.62	0.587	0.619	104381300	0.619	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20220103	21.99	22.27	21.645	22.15	286900	22.15	up	up	correct
SNES.US	SenesTech Inc	20220103	0.98	1.08	0.977	1.03	174200	1.03	up	up	correct
SNEX.US	StoneX Group Inc	20220103	61.53	63.89	61.53	62.99	62800	62.99	up	up	correct
SNFCA.US	Security National Financial Corporation	20220103	9.16	9.29	8.92	8.98	12600	8.98	down	down	correct
SNGX.US	Soligenix Inc	20220103	0.67	0.72	0.66	0.69	331000	0.69	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20220103	4.56	4.85	4.51	4.84	29100	4.84	up	up	correct
SNPO.US	Snap One Holdings Corp. Common Stock	20220103	21.35	21.67	20.76	20.89	160000	20.89	down	down	correct
SNPS.US	Synopsys Inc	20220103	367.13	371.73	358.64	361.1	674800	361.1	down	down	correct
SNPX.US	Synaptogenix Inc. Common Stock	20220103	8.47	8.79	8.38	8.69	35900	8.69	up	up	correct
SNRH.US	Senior Connect Acquisition Corp. I	20220103	9.745	9.765	9.74	9.75	8600	9.75	up	up	correct
SNRHU.US	Senior Connect Acquisition Corp. I	20220103	10	10.01	10	10.01	1700	10.01	up	down	incorrect
SNRHW.US	Senior Connect Acquisition Corp. I	20220103	0.52	0.5642	0.5001	0.5621	15912	0.5621	up	down	incorrect
SNSE.US	Sensei Biotherapeutics Inc	20220103	5.71	6.11	5.68	6.07	78500	6.07	up	up	correct
SNT.US	Senstar Technologies Ltd.	20220103	3	3	2.84	2.87	85200	2.87	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20220103	1.21	1.339	1.16	1.33	311600	1.33	up	up	correct
SNY.US	Sanofi	20220103	50.68	50.81	50.32	50.69	963400	50.69	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20220103	16.1	16.13	15.45	15.68	27500900	15.68	down	down	correct
SOHO.US	Sotherly Hotels Inc	20220103	2.12	2.16	2.07	2.11	57500	2.11	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20220103	15.9	16.55	15.9	16.54	7800	16.54	up	up	correct
SOHON.US	Sotherly Hotels Inc	20220103	17.41	18.13	16.85	17.18	7400	17.18	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20220103	16.69	16.69	16.44	16.44	1100	16.44	down	up	incorrect
SOHU.US	Sohu.com Limited	20220103	16.28	17.07	16.15	16.7	210100	16.7	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20220103	2.41	2.5	2.34	2.47	3056300	2.47	up	up	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20220103	0.7	0.775	0.7	0.775	8840	0.775	up	up	correct
SONM.US	Sonim Technologies Inc	20220103	0.922	1.025	0.91	1.02	1051300	1.02	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20220103	0.42	0.46	0.42	0.44	1365600	0.44	up	up	correct
SONO.US	Sonos Inc	20220103	29.83	30.3	29.78	30.06	2326400	30.06	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20220103	10.32	12.2	10.3	11.15	4260200	11.15	up	down	incorrect
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20220103	13.98	14.6	13.32	14.6	59900	14.6	up	up	correct
SOTK.US	Sono	20220103	7.4	7.8	7.35	7.7	35600	7.7	up	up	correct
SOVO.US	Sovos Brands Inc. Common Stock	20220103	15.08	15.77	15	15.62	215200	15.62	up	up	correct
SP.US	SP Plus Corporation	20220103	28.43	29.27	28.27	29.09	65600	29.09	up	up	correct
SPCB.US	SuperCom Ltd	20220103	0.52	0.57	0.51	0.56	2602900	0.56	up	down	incorrect
SPFI.US	South Plains Financial Inc	20220103	27.8	29.27	27.56	27.86	31600	27.86	up	up	correct
SPI.US	SPI Energy Co. Ltd	20220103	3.63	4.02	3.63	3.93	380700	3.93	up	up	correct
SPKAR.US	SPK Acquisition Corp. Right	20220103	0.42	0.42	0.42	0.42	0	0.42
SPKAU.US	SPK Acquisition Corp Unit	20220103	10.25	10.25	10.25	10.25	0	10.25
SPKB.US	Silver Spike Acquisition Corp II	20220103	9.72	9.72	9.72	9.72	0	9.72
SPKBU.US	Silver Spike Acquisition Corp II	20220103	9.95	9.95	9.95	9.95	1100	9.95
SPKE.US	Spark Energy Inc	20220103	0	0	0	0	0	0
SPLK.US	Splunk Inc	20220103	116.09	117.23	113	116.96	1889000	116.96	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20220103	13.67	14.13	13.43	14	113100	14	up	down	incorrect
SPNS.US	Sapiens International Corporation N.V	20220103	34.66	35.33	34.21	35.06	84500	35.06	up	down	incorrect
SPOK.US	Spok Holdings Inc	20220103	9.4	9.67	9.36	9.53	91100	9.53	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20220103	1.3	1.62	1.26	1.59	15397100	1.59	up	up	correct
SPRB.US	Spruce Biosciences Inc	20220103	4.35	4.69	3.98	4.59	2468100	4.59	up	up	correct
SPRO.US	Spero Therapeutics Inc	20220103	16.29	16.3	14.13	15.15	299500	15.15	down	up	incorrect
SPSC.US	SPS Commerce Inc	20220103	142.4	142.4	136.1	138.42	197700	138.42	down	down	correct
SPT.US	Sprout Social Inc	20220103	90.92	91.135	83.46	87.06	582600	87.06	down	down	correct
SPTK.US	SportsTek Acquisition Corp	20220103	9.72	9.745	9.71	9.74	145800	9.74	up	down	incorrect
SPTKU.US	SportsTek Acquisition Corp	20220103	9.97	10.02	9.97	9.98	20700	9.98	up	up	correct
SPTKW.US	SportsTek Acquisition Corp	20220103	0.575	0.5998	0.575	0.5998	6602	0.5998	up	down	incorrect
SPTN.US	SpartanNash Company	20220103	25.68	26.17	25.43	25.58	273400	25.58	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20220103	12	12.17	11.82	11.9	1718600	11.9	down	down	correct
SPWR.US	SunPower Corporation	20220103	21.19	21.71	20.41	21.55	3109300	21.55	up	up	correct
SQBGQ.US	Sequential Brands Group Inc	20220103	0.006	0.006	0.006	0.006	0	0.006
SQFT.US	Presidio Property Trust Inc	20220103	3.88	3.93	3.83	3.87	79300	3.87	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20220103	21.77	22.59	21.744	22.38	15800	22.38	up	up	correct
SQL.US	SeqLL Inc. Common stock	20220103	1.94	2.04	1.89	1.99	162200	1.99	up	up	correct
SQLLW.US	SeqLL Inc. Warrant	20220103	0.9599	0.9599	0.9599	0.9599	100	0.9599
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20220103	17.87	19.05	17.831	19.03	294100	19.03	up	down	incorrect
SRAX.US	SRAX Inc	20220103	4.58	4.61	4.35	4.35	48100	4.35	down	down	correct
SRCE.US	1st Source Corporation	20220103	49.78	50.9245	49.47	49.99	51633	49.6782	up	down	incorrect
SRCL.US	Stericycle Inc	20220103	59.65	60.32	59.18	59.6	234300	59.6	down	down	correct
SRDX.US	Surmodics Inc	20220103	48.48	49.78	48.19	49.72	45200	49.72	up	up	correct
SREV.US	ServiceSource International Inc	20220103	0.99	1.07	0.99	1.04	165700	1.04	up	down	incorrect
SRGA.US	Surgalign Holdings Inc	20220103	0.72	0.8	0.71	0.79	1369700	0.79	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20220103	4.68	4.97	4.57	4.9	6811400	4.9	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20220103	90.1	91.74	88.62	90.42	411000	90.42	up	up	correct
SRRA.US	Sierra Oncology Inc	20220103	21.86	22.59	21.376	21.8	46700	21.8	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20220103	37.85	37.85	37.85	37.85	0	37.85
SRRK.US	Scholar Rock Holding Corporation	20220103	24.79	25.69	24.34	24.68	152900	24.68	down	down	correct
SRSA.US	Sarissa Capital Acquisition Corp	20220103	9.79	9.81	9.79	9.79	10400	9.79
SRSAU.US	Sarissa Capital Acquisition Corp	20220103	10	10	9.99	9.99	600	9.99	down	up	incorrect
SRSAW.US	Sarissa Capital Acquisition Corp	20220103	0.77	0.82	0.766	0.82	700	0.82	up	up	correct
SRTS.US	Sensus Healthcare Inc	20220103	7.23	7.402	6.98	7.23	124200	7.23
SRZN.US	Surrozen Inc. Common Stock	20220103	6.32	6.6	5.88	6.01	72600	6.01	down	down	correct
SRZNW.US	Surrozen Inc. Warrant	20220103	1.12	1.2	1.11	1.11	3350	1.11	down	down	correct
SSAA.US	Science Strategic Acquisition Corp. Alpha	20220103	9.74	9.75	9.72	9.72	259600	9.72	down	down	correct
SSAAU.US	Science Strategic Acquisition Corp. Alpha	20220103	9.87	9.88	9.84	9.87	1751	9.87
SSAAW.US	Science Strategic Acquisition Corp. Alpha	20220103	0.6199	0.6199	0.5695	0.57	25205	0.57	down	down	correct
SSB.US	South State Corporation	20220103	80.69	83.33	80.69	83.23	458185	82.7659	up	down	incorrect
SSBI.US	Summit State Bank	20220103	15.18	15.79	14.96	15.1895	5628	15.078	up	up	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20220103	19.86	19.86	19.311	19.47	4600	19.3864	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20220103	1.47	1.49	1.42	1.46	16200	1.46	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20220103	82.03	82.98	81.83	82.7	1009900	82.7	up	up	correct
SSNT.US	SilverSun Technologies Inc	20220103	4.5	4.86	4.39	4.85	58600	4.85	up	down	incorrect
SSP.US	The E.W. Scripps Company	20220103	19.45	20.2	19.45	20.17	187500	20.17	up	up	correct
SSRM.US	SSR Mining Inc	20220103	17.37	17.47	17.14	17.16	727700	17.16	down	down	correct
SSSS.US	SuRo Capital Corp	20220103	12.84	12.9	12.38	12.74	678100	12.74	down	down	correct
SSTI.US	ShotSpotter Inc	20220103	29.55	31.08	29.392	30.71	49400	30.71	up	up	correct
SSYS.US	Stratasys Ltd	20220103	24.94	25.66	24.46	25.08	663500	25.08	up	up	correct
STAA.US	STAAR Surgical Company	20220103	92.04	93.63	89.19	93.5	234800	93.5	up	up	correct
STAB.US	Statera Biopharma Inc	20220103	2.34	2.38	2.24	2.27	83800	2.27	down	down	correct
STAF.US	Staffing 360 Solutions Inc	20220103	0.94	0.99	0.93	0.96	454200	0.96	up	up	correct
STBA.US	S&T Bancorp Inc	20220103	31.7	32.53	31.7	32.14	118612	31.8494	up	up	correct
STCN.US	Steel Connect Inc	20220103	1.4	1.51	1.4	1.49	43100	1.49	up	up	correct
STEP.US	StepStone Group Inc	20220103	41.66	42.325	40.48	40.68	225400	40.68	down	down	correct
STER.US	Sterling Check Corp. Common Stock	20220103	20.6	21.33	19.93	21.21	191400	21.21	up	up	correct
STFC.US	State Auto Financial Corporation	20220103	51.67	51.72	51.57	51.62	84900	51.62	down	down	correct
STGW.US	MDC Partners Inc	20220103	8.71	8.92	8.36	8.36	550600	8.36	down	down	correct
STIM.US	Neuronetics Inc	20220103	4.6	4.64	4.33	4.52	546000	4.52	down	down	correct
STKL.US	SunOpta Inc	20220103	6.96	7.41	6.94	7.38	1096900	7.38	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20220103	12.78	13.4	12.51	12.83	82700	12.83	up	up	correct
STLD.US	Steel Dynamics Inc	20220103	62.33	63.21	61.32	61.66	1580500	61.66	down	down	correct
STNE.US	StoneCo Ltd	20220103	17.06	19.66	17.06	19.32	11041300	19.32	up	up	correct
STOK.US	Stoke Therapeutics Inc	20220103	24.07	24.07	21.94	23.01	157300	23.01	down	up	incorrect
STRA.US	Strategic Education Inc	20220103	58.32	58.89	56.69	58.63	287400	58.63	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20220103	9.99	9.99	9.58	9.81	145100	9.81	down	down	correct
STRCW.US	Sarcos Technology and Robotics Corporation Warrants	20220103	1.905	2	1.7	1.73	54753	1.73	down	down	correct
STRL.US	Sterling Construction Company Inc	20220103	26.55	27.23	26.38	26.89	93100	26.89	up	up	correct
STRM.US	Streamline Health Solutions Inc	20220103	1.5	1.51	1.43	1.445	62681	1.445	down	up	incorrect
STRNW.US	Stran & Company Inc. Warrant	20220103	1.25	1.39	1.0599	1.34	449035	1.34	up	up	correct
STRO.US	Sutro Biopharma Inc	20220103	14.99	15.54	14.91	15.31	402200	15.31	up	down	incorrect
STRR.US	Star Equity Holdings Inc	20220103	2.53	2.6	2.45	2.49	151300	2.49	down	up	incorrect
STRRP.US	Star Equity Holdings Inc	20220103	10.125	10.125	10.125	10.125	300	10.125
STRS.US	Stratus Properties Inc	20220103	37	37	36.9	36.9	2800	36.9	down	down	correct
STRT.US	Strattec Security Corporation	20220103	37.61	38.9	37.61	38.9	10000	38.9	up	up	correct
STSA.US	Satsuma Pharmaceuticals Inc	20220103	4.61	4.69	4.52	4.63	69344	4.63	up	up	correct
STTK.US	Shattuck Labs Inc	20220103	8.66	8.96	8.39	8.89	120855	8.89	up	down	incorrect
STX.US	Seagate Technology Holdings plc	20220103	113.03	114.41	111.58	113.16	1421700	113.16	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20220103	28.72	29.75	28.65	29.41	91900	29.41	up	up	correct
SUMO.US	Sumo Logic Inc	20220103	13.76	13.96	13.17	13.95	858900	13.95	up	up	correct
SUMR.US	Summer Infant Inc	20220103	10.14	10.38	10.14	10.38	900	10.38	up	down	incorrect
SUNS.US	SLR Senior Investment Corp	20220103	13.98	14.2	13.9502	14.16	39018	14.0643	up	up	correct
SUNW.US	Sunworks Inc	20220103	3.14	3.29	3.035	3.25	1988700	3.25	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20220103	29.17	30.41	29.1	30.08	496800	30.08	up	up	correct
SURF.US	Surface Oncology Inc	20220103	4.83	5.111	4.75	5.08	546600	5.08	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20220103	2	2.18	2	2.09	152900	2.09	up	up	correct
SURGW.US	SurgePays Inc. Warrant	20220103	0.7058	0.7058	0.7058	0.7058	133	0.7058
SV.US	Spring Valley Acquisition Corp	20220103	10.11	10.11	10.05	10.07	156800	10.07	down	down	correct
SVA.US	Sinovac Biotech Ltd	20220103	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20220103	8.85	9.31	8.85	9.27	1449700	9.2595	up	up	correct
SVFA.US	SVF Investment Corp	20220103	10.01	10.16	10.01	10.09	173100	10.09	up	up	correct
SVFAU.US	SVF Investment Corp	20220103	10.31	10.39	10.3	10.35	11700	10.35	up	up	correct
SVFAW.US	SVF Investment Corp	20220103	1.3	1.32	1.3	1.3001	11648	1.3001	up	up	correct
SVFB.US	SVF Investment Corp. 2	20220103	9.9	9.9	9.9	9.9	0	9.9
SVFC.US	SVF Investment Corp. 3	20220103	10.02	10.05	9.97	10.02	73000	10.02
SVFD.US	Save Foods Inc	20220103	4	4.43	3.8	4.25	36500	4.25	up	down	incorrect
SVNAU.US	7 Acquisition Corporation Unit	20220103	10.15	10.15	10.15	10.15	348	10.15
SVRA.US	Savara Inc	20220103	1.27	1.36	1.25	1.36	367700	1.36	up	up	correct
SVSVU.US	Spring Valley Acquisition Corp	20220103	10.68	10.68	10.68	10.68	0	10.68
SVSVW.US	Spring Valley Acquisition Corp	20220103	1.29	1.37	1.26	1.35	328451	1.35	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20220103	4.05	4.17	3.94	4.14	14700	4.14	up	up	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20220103	9.86	9.86	9.82	9.82	430300	9.82	down	down	correct
SWAGU.US	Software Acquisition Group Inc. III Unit	20220103	10.11	10.11	10.105	10.105	303418	10.105	down	down	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20220103	0.6499	0.6499	0.54	0.555	21231	0.555	down	down	correct
SWAV.US	ShockWave Medical Inc	20220103	179.6	192.36	173	192.02	470500	192.02	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20220103	17.98	18.18	17.65	18.09	976800	18.09	up	up	correct
SWET.US	Athlon Acquisition Corp	20220103	9.735	9.76	9.735	9.76	58600	9.76	up	up	correct
SWETU.US	Athlon Acquisition Corp	20220103	10.04	10.06	10.04	10.05	11900	10.05	up	down	incorrect
SWETW.US	Athlon Acquisition Corp	20220103	0.6349	0.6602	0.6049	0.6049	8179	0.6049	down	down	correct
SWIM.US	Latham Group Inc	20220103	25.24	26.062	24.7	25.19	381700	25.19	down	down	correct
SWIR.US	Sierra Wireless Inc	20220103	17.72	17.92	17.03	17.69	116100	17.69	down	up	incorrect
SWKH.US	SWK Holdings Corporation	20220103	19.95	19.95	19.55	19.66	33700	19.66	down	up	incorrect
SWKS.US	Skyworks Solutions Inc	20220103	155.65	160.6	155.65	159.78	2225217	159.78	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20220103	9.77	9.77	9.77	9.77	35000	9.77
SWSSU.US	Springwater Special Situations Corp Unit	20220103	10.03	10.03	10.03	10.03	0	10.03
SWSSW.US	Springwater Special Situations Corp. Warrant	20220103	0.52	0.52	0.52	0.52	1	0.52
SWTX.US	SpringWorks Therapeutics Inc	20220103	61.96	66.115	60.828	65.46	161900	65.46	up	down	incorrect
SXTC.US	China SXT Pharmaceuticals Inc	20220103	0.68	0.74	0.67	0.671	204600	0.671	down	up	incorrect
SY.US	So	20220103	3.205	3.33	3.08	3.28	218000	3.28	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20220103	64.17	65.9	63.12	64.63	64600	64.63	up	up	correct
SYBX.US	Synlogic Inc	20220103	2.42	2.48	2.3	2.42	188400	2.42
SYNA.US	Synaptics Incorporated	20220103	292	294.7	281.64	288.57	335100	288.57	down	down	correct
SYNH.US	Syneos Health Inc	20220103	102.07	102.67	98.29	99.36	402600	99.36	down	down	correct
SYNL.US	Synalloy Corporation	20220103	16.94	17	16.1	16.2	75200	16.2	down	down	correct
SYPR.US	Sypris Solutions Inc	20220103	2.51	2.65	2.42	2.54	141500	2.54	up	down	incorrect
SYRS.US	Syros Pharmaceuticals Inc	20220103	3.26	3.81	3.25	3.8	464300	3.8	up	up	correct
SYTA.US	Siyata Mobile Inc	20220103	3.8	4.29	3.48	3.73	6275435	3.73	down	down	correct
SYTAW.US	Siyata Mobile Inc	20220103	0.81	0.8897	0.73	0.7503	87061	0.7503	down	down	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20220103	10.15	10.15	10.11	10.11	2293	10.11	down	down	correct
TA.US	TravelCenters of America Inc	20220103	51.67	54.24	51.03	52.04	113700	52.04	up	up	correct
TACO.US	Del Taco Restaurants Inc	20220103	12.46	12.53	12.44	12.45	1556514	12.4102	down	down	correct
TACT.US	TransAct Technologies Incorporated	20220103	10.8	10.93	10.52	10.78	18000	10.78	down	down	correct
TAIT.US	Taitron Components Incorporated	20220103	3.99	4.1	3.99	4.08	16412	4.0312	up	down	incorrect
TALK.US	Talkspace Inc	20220103	1.96	2.065	1.96	2.05	1080700	2.05	up	up	correct
TALKW.US	Talkspace Inc	20220103	0.2275	0.235	0.2	0.235	45456	0.235	up	up	correct
TALS.US	Talaris Therapeutics Inc	20220103	15.59	16.63	14.79	16.56	85800	16.56	up	down	incorrect
TANH.US	Tantech Holdings Ltd	20220103	0.46	0.489	0.46	0.475	1363900	0.475	up	down	incorrect
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20220103	26.74	26.74	26.74	26.74	100	26.74
TANNL.US	TravelCenters of America LLC SR NT	20220103	26.39	26.4384	25.73	25.98	10376	25.4804	down	down	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20220103	26.15	26.15	25.7	25.88	3100	25.88	down	down	correct
TAOP.US	Taoping Inc	20220103	1.83	1.97	1.83	1.87	45500	1.87	up	up	correct
TARA.US	Protara Therapeutics Inc	20220103	6.79	7.118	6.575	6.9	142400	6.9	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20220103	23.08	24.89	22.86	24.28	32500	24.28	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20220103	54.74	55.415	51.68	54.42	976600	54.42	down	down	correct
TAST.US	Carrols Restaurant Group Inc	20220103	3	3.19	2.98	3.16	305900	3.16	up	down	incorrect
TATT.US	TAT Technologies Ltd	20220103	6.38	6.959	6.36	6.62	67331	6.62	up	up	correct
TAYD.US	Taylor Devices Inc	20220103	10.32	10.66	10.32	10.66	500	10.66	up	down	incorrect
TBBK.US	The Bancorp Inc	20220103	25.55	26.34	25.27	25.68	278800	25.68	up	down	incorrect
TBCP.US	Thunder Bridge Capital Partners III Inc	20220103	9.75	9.77	9.75	9.77	58100	9.77	up	up	correct
TBCPU.US	Thunder Bridge Capital Partners III Inc	20220103	9.94	9.94	9.94	9.94	0	9.94
TBCPW.US	Thunder Bridge Capital Partners III Inc	20220103	0.8999	0.8999	0.8301	0.8301	1898	0.8301	down	down	correct
TBK.US	Triumph Bancorp Inc	20220103	119.73	121.89	119.56	120.53	120800	120.53	up	up	correct
TBKCP.US	Triumph Bancorp Inc	20220103	27.4	27.46	27.4	27.46	1000	27.46	up	down	incorrect
TBLA.US	Taboola.com Ltd. Ordinary Shares	20220103	7.59	7.9	7.36	7.64	966300	7.64	up	down	incorrect
TBLAW.US	Taboola.com Ltd. Warrant	20220103	1.64	1.64	1.49	1.64	61	1.64
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20220103	18.66	18.85	18.66	18.85	72868	18.85	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20220103	0.364	0.383	0.364	0.379	1445900	0.379	up	up	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20220103	0.1475	0.165	0.1312	0.148	19208	0.148	up	up	correct
TBNK.US	Territorial Bancorp Inc	20220103	25.145	25.145	25.05	25.14	5702	24.9115	down	up	incorrect
TBPH.US	Theravance Biopharma Inc	20220103	11.18	13.13	11.18	12.28	5542000	12.28	up	up	correct
TBSA.US	TB SA Acquisition Corp	20220103	9.71	9.77	9.71	9.71	203000	9.71
TBSAU.US	TB SA Acquisition Corp	20220103	9.9	9.9	9.9	9.9	0	9.9
TBSAW.US	TB SA Acquisition Corp	20220103	0.51	0.6	0.51	0.58	1014	0.58	up	up	correct
TC.US	TuanChe ADR	20220103	2.9	3.1	2.8972	2.93	45339	2.93	up	up	correct
TCAC.US	Tuatara Capital Acquisition Corporation	20220103	9.87	9.9	9.86	9.9	37100	9.9	up	up	correct
TCACU.US	Tuatara Capital Acquisition Corporation	20220103	10.153	10.153	10.153	10.153	500	10.153
TCACW.US	Tuatara Capital Acquisition Corporation	20220103	0.5715	0.6	0.5715	0.6	3261	0.6	up	down	incorrect
TCBC.US	TC Bancshares Inc. Common Stock	20220103	13.55	13.55	13.36	13.36	2402	13.36	down	up	incorrect
TCBI.US	Texas Capital Bancshares Inc	20220103	60.86	62.11	60.49	61.47	1107500	61.47	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20220103	26.75	26.845	26.7	26.75	6800	26.75
TCBK.US	TriCo Bancshares	20220103	43.27	44	42.29	43.22	54900	43.22	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20220103	15.52	15.97	15.52	15.85	2500	15.85	up	up	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20220103	25.96	26.01	25.52	26	56700	26	up	up	correct
TCCO.US	Technical Communications Corporation	20220103	1.87	1.87	1.87	1.87	0	1.87
TCDA.US	Tricida Inc	20220103	9.66	9.9	8.5	8.84	465800	8.84	down	down	correct
TCFC.US	The Community Financial Corporation	20220103	39.07	39.7	38.5	38.78	21000	38.6074	down	up	incorrect
TCMD.US	Tactile Systems Technology Inc	20220103	19.03	20.05	18.77	19.73	315500	19.73	up	up	correct
TCOM.US	Trip.com Group Limited	20220103	24.53	25.38	24.2	25.14	8366984	25.14	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20220103	2.82	3	2.72	3	369701	3	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20220103	13.51	13.7	13.51	13.59	226400	13.59	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20220103	4.73	4.87	4.655	4.71	815400	4.71	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20220103	4.55	4.94	4.55	4.73	38700	4.73	up	up	correct
TCVA.US	TCV Acquisition Corp	20220103	9.82	9.83	9.81	9.83	62000	9.83	up	up	correct
TCX.US	Tucows Inc	20220103	83.1	83.15	81.84	82.82	18037	82.82	down	down	correct
TDS.US	PV	20220103	26.55	26.55	26.4	26.45	34460	26.45	down	down	correct
TDUP.US	ThredUp Inc	20220103	12.96	13.86	12.53	13.67	762600	13.67	up	up	correct
TDW.US	WT	20220103	0.3376	0.3376	0.3376	0.3376	0	0.3376
TEAM.US	Atlassian Corporation Plc	20220103	380.43	380.63	349.56	350.42	1682926	350.42	down	up	incorrect
TECH.US	Bio	20220103	516.63	519.05	485.32	487.79	250268	487.4219	down	up	incorrect
TECTP.US	Tectonic Financial Inc	20220103	10.581	10.581	10.581	10.581	0	10.3604
TEDU.US	Tarena International Inc	20220103	1.74	1.83	1.61	1.83	332700	1.83	up	down	incorrect
TEKK.US	Tekkorp Digital Acquisition Corp	20220103	9.94	9.97	9.9	9.91	63100	9.91	down	down	correct
TEKKU.US	Tekkorp Digital Acquisition Corp	20220103	10.15	10.15	10.15	10.15	0	10.15
TEKKW.US	Tekkorp Digital Acquisition Corp	20220103	0.7	0.7501	0.67	0.68	10706	0.68	down	down	correct
TELA.US	TELA Bio Inc	20220103	12.48	13.7	12.475	13.7	5900	13.7	up	up	correct
TELL.US	Tellurian Inc	20220103	3.13	3.39	3.1	3.37	9720000	3.37	up	down	incorrect
TENB.US	Tenable Holdings Inc	20220103	55.12	55.47	53.27	53.69	728400	53.69	down	down	correct
TENX.US	Tenax Therapeutics Inc	20220103	1.03	1.14	1.03	1.11	49800	1.11	up	up	correct
TER.US	Teradyne Inc	20220103	164.86	167.14	162.81	166.11	1724844	166.11	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20220103	7.13	7.29	6.6039	6.7	107128	6.7	down	up	incorrect
TESS.US	TESSCO Technologies Incorporated	20220103	6.15	6.7493	6.13	6.6	97222	6.6	up	up	correct
TETC.US	Tech and Energy Transition Corporation	20220103	9.71	9.74	9.69	9.69	5500	9.69	down	down	correct
TETCU.US	Tech and Energy Transition Corporation	20220103	9.91	9.91	9.91	9.91	0	9.91
TETCW.US	Tech and Energy Transition Corporation	20220103	0.71	0.7499	0.7096	0.73	6607	0.73	up	up	correct
TFC.US	PR	20220103	26.64	26.64	26.415	26.5	51425	26.5	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20220103	8.94	9.39	8.885	9.17	84000	9.17	up	up	correct
TFSL.US	TFS Financial Corporation	20220103	17.9	18.1	17.82	18.03	215325	18.03	up	down	incorrect
TGA.US	TransGlobe Energy Corporation	20220103	3.05	3.21	3.03	3.09	788200	3.09	up	up	correct
TGH.US	PB	20220103	25.9	25.93	25.87	25.93	2894	25.93	up	up	correct
TGLS.US	Tecnoglass Inc	20220103	26.65	27.58	26.22	26.24	295600	26.24	down	up	incorrect
TGTX.US	TG Therapeutics Inc	20220103	19.13	20.69	18.725	20.45	2180000	20.45	up	up	correct
TGVC.US	TG Venture Acquisition Corp. Class A Common Stock	20220103	9.82	9.83	9.82	9.83	27000	9.83	up	up	correct
TGVCU.US	TG Venture Acquisition Corp. Units	20220103	10.1	10.1	10.1	10.1	265	10.1
TGVCW.US	TG Venture Acquisition Corp. Warrants	20220103	0.4	0.43	0.4	0.43	15600	0.43	up	up	correct
TH.US	Target Hospitality Corp	20220103	3.66	3.81	3.62	3.77	115800	3.77	up	up	correct
THACU.US	Thrive Acquisition Corporation Unit	20220103	10.16	10.2	10.1	10.1	11858	10.1	down	up	incorrect
THCA.US	Tuscan Holdings Corp. II	20220103	10.21	10.21	10.2	10.2	4700	10.2	down	down	correct
THCAU.US	Tuscan Holdings Corp. II	20220103	10.25	10.25	10.25	10.25	0	10.25
THCAW.US	THCAW	20220103	0.45	0.4501	0.45	0.45	10630	0.45
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20220103	9.76	9.76	9.76	9.76	0	9.76
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20220103	9.85	9.85	9.85	9.85	400	9.85
THFF.US	First Financial Corporation	20220103	45.36	46.22	44.9	45.21	74300	44.5829	down	down	correct
THMO.US	ThermoGenesis Holdings Inc	20220103	1.02	1.12	0.99	1.11	140900	1.11	up	down	incorrect
THRM.US	Gentherm Incorporated	20220103	87.42	88.83	86.93	87.7	145200	87.7	up	up	correct
THRN.US	Thorne Healthtech Inc. Common Stock	20220103	6.24	6.49	6.08	6.39	166800	6.39	up	up	correct
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20220103	12.62	12.62	10.85	11.66	172100	11.66	down	down	correct
THRY.US	Thryv Holdings Inc	20220103	41.33	42.99	41.23	41.6	167900	41.6	up	down	incorrect
THTX.US	Theratechnologies Inc	20220103	3.1	3.1	2.97	3	16300	3	down	up	incorrect
THWWW.US	Target Hospitality Corp	20220103	0.28	0.3056	0.2409	0.3056	9400	0.3056	up	up	correct
TIG.US	Trean Insurance Group Inc	20220103	9.03	9.14	8.63	8.86	53289	8.86	down	down	correct
TIGO.US	Millicom International Cellular S.A	20220103	29.21	29.4	28.88	29.05	77800	29.05	down	down	correct
TIGR.US	UP Fintech Holding Limited	20220103	4.96	5.06	4.78	4.82	2911000	4.82	down	down	correct
TIL.US	Instil Bio Inc	20220103	17.26	18.15	16.195	18.1	366405	18.1	up	down	incorrect
TILE.US	Interface Inc	20220103	15.99	16.61	15.99	16.23	152200	16.23	up	up	correct
TIOA.US	Tio Tech A Class A Ordinary Share	20220103	9.695	9.74	9.695	9.74	31200	9.74	up	up	correct
TIOAU.US	Tio Tech A	20220103	9.92	9.92	9.92	9.92	0	9.92
TIPLX.US	Total Income + Real Estate Fund Class L	20220103	33.38	33.38	33.38	33.38	0	33.38
TIPPX.US	Total Income + Real Estate Fund CL C	20220103	31.88	31.88	31.88	31.88	0	31.88
TIPRX.US	Totl In Rl Est A	20220103	33.76	33.76	33.76	33.76	0	33.76
TIPT.US	Tiptree Inc	20220103	13.97	14.19	13.47	14.05	76500	14.05	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20220103	34.49	34.49	34.49	34.49	0	34.49
TIRX.US	Tian Ruixiang Holdings Ltd	20220103	1.7	1.74	1.621	1.7	190200	1.7
TITN.US	Titan Machinery Inc	20220103	34.03	34.99	33.56	33.96	162100	33.96	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20220103	3.87	4.07	3.8	4.05	491000	4.05	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20220103	20.77	22	20.37	21.64	75400	21.64	up	up	correct
TLGTQ.US	Teligent Inc	20220103	0.016	0.0239	0.016	0.022	586788	0.022	up	up	correct
TLIS.US	Talis Biomedical Corporation	20220103	4.04	4.23	3.99	4.19	167300	4.19	up	up	correct
TLMD.US	SOC Telemed Inc	20220103	1.31	1.37	1.27	1.35	455900	1.35	up	down	incorrect
TLMDW.US	SOC Telemed Inc	20220103	0.146	0.1552	0.146	0.146	2722	0.146
TLRY.US	Tilray Inc	20220103	7.19	7.7	7.08	7.39	21556900	7.39	up	up	correct
TLS.US	Telos Corporation	20220103	15.77	16.15	15.3	16	440700	16	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20220103	0.99	1.19	0.93	1.09	162300	1.09	up	up	correct
TMC.US	TMC the metals company Inc	20220103	2.12	2.12	1.95	1.96	1911000	1.96	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20220103	18.78	20.19	18.48	19.75	209700	19.75	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20220103	0.27	0.28	0.23	0.235	59100	0.235	down	down	correct
TMDI.US	Titan Medical Inc	20220103	0.62	0.68	0.6	0.66	361100	0.66	up	down	incorrect
TMDX.US	TransMedics Group Inc	20220103	19.21	20.485	18.93	20.35	134921	20.35	up	up	correct
TMKR.US	Tastemaker Acquisition Corp	20220103	9.84	9.87	9.84	9.86	31000	9.86	up	up	correct
TMKRU.US	Tastemaker Acquisition Corp	20220103	9.98	10.1	9.98	10.09	3200	10.09	up	up	correct
TMKRW.US	Tastemaker Acquisition Corp	20220103	0.505	0.5199	0.505	0.5199	1849	0.5199	up	up	correct
TMPM.US	Turmeric Acquisition Corp	20220103	9.77	9.83	9.77	9.83	11200	9.83	up	up	correct
TMPMU.US	Turmeric Acquisition Corp	20220103	10	10	10	10	0	10
TMPMW.US	Turmeric Acquisition Corp	20220103	0.6799	0.6799	0.6401	0.6787	2393	0.6787	down	up	incorrect
TMUS.US	T	20220103	115.76	116.09	114.15	114.43	6673700	114.43	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20220103	150.52	150.64	147.13	150.09	446000	150.09	down	down	correct
TNGX.US	Bctg Acquisition Corp	20220103	10.93	11	10.698	10.94	105600	10.94	up	down	incorrect
TNXP.US	Tonix Pharmaceuticals Holding Corp	20220103	0.37	0.4	0.36	0.4	19707200	0.4	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20220103	18.84	19.45	18.22	19.3	122200	19.3	up	up	correct
TOACU.US	Talon 1 Acquisition Corp. Unit	20220103	10.09	10.09	10.09	10.09	0	10.09
TOI.US	DFP Healthcare Acquisitions Corp	20220103	9.64	10.735	9.05	9.85	96300	9.85	up	up	correct
TOIIW.US	The Oncology Institute Inc	20220103	0.77	0.7701	0.77	0.7701	376	0.7701	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20220103	1.66	1.73	1.57	1.73	282500	1.73	up	up	correct
TOPS.US	Top Ships Inc	20220103	0.9	0.94	0.86	0.93	675100	0.93	up	up	correct
TOUR.US	Tuniu Corporation	20220103	1	1.02	0.99	0.999	307300	0.999	down	down	correct
TOWN.US	TowneBank	20220103	31.69	32.53	31.69	32.04	173100	32.04	up	up	correct
TPBA.US	TPB Acquisition Corporation I Class A Ordinary Share	20220103	9.81	9.81	9.81	9.81	20500	9.81
TPBAU.US	TPB Acquisition Corporation I Unit	20220103	9.94	9.94	9.94	9.94	0	9.94
TPBAW.US	TPB Acquisition Corporation I Warrant	20220103	0.7	0.7	0.7	0.7	200	0.7
TPGY.US	WT	20220103	0.8999	0.8999	0.7796	0.78	90075	0.78	down	down	correct
TPIC.US	TPI Composites Inc	20220103	15.01	15.66	14.96	15.05	815100	15.05	up	up	correct
TPST.US	Tempest Therapeutics Inc	20220103	5.34	5.578	5.24	5.45	31900	5.45	up	down	incorrect
TPTX.US	Turning Point Therapeutics Inc	20220103	48.13	51.44	46.85	51.25	273100	51.25	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20220103	17.27	17.53	16.18	16.93	222200	16.93	down	down	correct
TREE.US	LendingTree Inc	20220103	123.38	127.94	122.03	126.29	132300	126.29	up	down	incorrect
TRHC.US	Tabula Rasa HealthCare Inc	20220103	15.03	16.42	15.03	15.7	396200	15.7	up	up	correct
TRIB.US	Trinity Biotech plc	20220103	1.47	1.52	1.42	1.44	109900	1.44	down	up	incorrect
TRIN.US	Trinity Capital Inc	20220103	17.5	17.6	17.2	17.25	35000	17.25	down	down	correct
TRIP.US	TripAdvisor Inc	20220103	27.68	28.5	27.6	28.45	2335300	28.45	up	up	correct
TRIS.US	UN	20220103	9.9	9.9	9.9	9.9	104	9.9
TRIT.US	Triterras Inc	20220103	2.43	2.59	2.35	2.48	259469	2.48	up	up	correct
TRITW.US	Triterras Inc	20220103	0.3684	0.3684	0.3302	0.3631	11594	0.3631	down	down	correct
TRMB.US	Trimble Inc	20220103	87.45	88.06	86.1	86.68	774200	86.68	down	down	correct
TRMD.US	TORM plc	20220103	8.02	8.21	8.005	8.18	62700	8.18	up	up	correct
TRMK.US	Trustmark Corporation	20220103	32.71	33.58	32.49	33.08	192300	33.08	up	up	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20220103	15.55	15.55	14.96	15.15	157200	15.15	down	down	correct
TRNS.US	Transcat Inc	20220103	93.29	94.22	89.95	90.92	22400	90.92	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20220103	9.88	9.88	9.88	9.88	0	9.88
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20220103	10.04	10.04	10.04	10.04	0	10.04
TROO.US	TROOPS Inc	20220103	4.94	5.04	4.8	5.02	30800	5.02	up	up	correct
TROW.US	T. Rowe Price Group Inc	20220103	197.24	198.87	193.62	194.58	933500	194.58	down	down	correct
TRS.US	TriMas Corporation	20220103	37.12	37.65	36.6	36.87	89200	36.87	down	down	correct
TRST.US	TrustCo Bank Corp NY	20220103	33.58	34.48	33.46	33.95	60700	33.95	up	down	incorrect
TRTN.US	PE	20220103	26.99	27	26.78	26.95	20743	26.95	down	down	correct
TRUE.US	TrueCar Inc	20220103	3.4	3.515	3.385	3.45	207300	3.45	up	down	incorrect
TRUP.US	Trupanion Inc	20220103	133.1	135.11	125.86	129.29	323600	129.29	down	down	correct
TRVG.US	trivago N.V	20220103	2.23	2.25	2.14	2.24	1085100	2.24	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20220103	0.76	0.81	0.74	0.79	89200	0.79	up	up	correct
TRVN.US	Trevena Inc	20220103	0.603	0.636	0.59	0.623	1025400	0.623	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20220103	29.33	30.98	29.33	30.11	73200	30.11	up	up	correct
TSBK.US	Timberland Bancorp Inc	20220103	27.898	28.27	27.78	28.2	33319	27.9744	up	up	correct
TSC.US	TriState Capital Holdings Inc	20220103	30.44	30.92	30.37	30.92	261001	30.92	up	up	correct
TSCAP.US	TriState Capital Holdings Inc	20220103	26.052	26.15	26.01	26.15	1600	26.15	up	up	correct
TSCBP.US	TriState Capital Holdings Inc	20220103	26.763	26.763	26.35	26.37	5000	26.37	down	down	correct
TSCO.US	Tractor Supply Company	20220103	238.35	239.86	234.14	235.72	521444	235.72	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20220103	40.2	40.77	39.57	40.22	579900	40.22	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20220103	12.01	12.01	11.09	11.86	91200	11.86	down	down	correct
TSIB.US	Tishman Speyer Innovation Corp. II	20220103	9.74	9.8	9.74	9.8	22100	9.8	up	up	correct
TSIBU.US	Tishman Speyer Innovation Corp. II	20220103	9.898	9.898	9.87	9.87	5400	9.87	down	up	incorrect
TSIBW.US	Tishman Speyer Innovation Corp. II	20220103	0.8729	0.8729	0.8729	0.8729	326	0.8729
TSIFX.US	TSIFX	20220103	9.5	9.5	9.5	9.5	0	9.5
TSLA.US	Tesla Inc	20220103	1147.75	1201.0699	1136.04	1199.78	34643800	1199.78	up	up	correct
TSP.US	TuSimple Holdings Inc	20220103	36.403	36.68	35.05	36.39	1378300	36.39	down	down	correct
TSRI.US	TSR Inc	20220103	9	9.1	8.65	9.1	2600	9.1	up	up	correct
TSVT.US	2seventy bio Inc	20220103	25.59	26.88	25	26.72	243200	26.72	up	up	correct
TSVTV.US	2seventy bio Inc. Common Stock When	20220103	25.59	26.88	25.0001	26.72	243203	26.72	up	up	correct
TTCF.US	Tattooed Chef Inc	20220103	15.54	15.64	15.11	15.47	762800	15.47	down	down	correct
TTD.US	The Trade Desk Inc	20220103	92.66	93.26	88.23	90.11	3741234	90.11	down	down	correct
TTEC.US	TTEC Holdings Inc	20220103	91.23	92.34	90.24	91.45	63900	91.45	up	up	correct
TTEK.US	Tetra Tech Inc	20220103	169.97	171.52	165.6	171.35	396738	171.1251	up	down	incorrect
TTGT.US	TechTarget Inc	20220103	96.69	97.85	94.51	96.91	139300	96.91	up	up	correct
TTMI.US	TTM Technologies Inc	20220103	14.95	15.15	14.9	15.14	918700	15.14	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20220103	1.01	1.13	1.01	1.12	246700	1.12	up	down	incorrect
TTOO.US	T2 Biosystems Inc	20220103	0.513	0.575	0.513	0.566	1670300	0.566	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20220103	7.19	7.21	7.03	7.05	51000	7.05	down	down	correct
TTWO.US	Take	20220103	176.84	178.92	173.55	178.61	1335400	178.61	up	up	correct
TUEM.US	Tuesday Morning Corporation	20220103	2.3	2.4	2.23	2.25	154400	2.25	down	up	incorrect
TUGC.US	TradeUP Global Corporation Class A Ordinary Shares	20220103	9.83	9.83	9.82	9.83	5800	9.83
TUGCU.US	TradeUP Global Corporation	20220103	10.08	10.08	10.08	10.08	3500	10.08
TUGCW.US	TradeUP Global Corporation Warrant	20220103	0.55	0.5998	0.55	0.5949	2716	0.5949	up	down	incorrect
TURN.US	180 Degree Capital Corp	20220103	7.35	7.68	7.35	7.5	23200	7.5	up	down	incorrect
TUSK.US	Mammoth Energy Services Inc	20220103	1.85	1.97	1.83	1.93	68800	1.93	up	up	correct
TVAC.US	Thayer Ventures Acquisition Corporation	20220103	10.1	10.13	10.1	10.113	30000	10.113	up	up	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20220103	10.55	10.55	10.55	10.55	0	10.55
TVACW.US	Thayer Ventures Acquisition Corporation	20220103	0.98	0.98	0.98	0.98	0	0.98
TVTX.US	Travere Therapeutics Inc	20220103	31.1	31.505	29.75	30.6	442684	30.6	down	down	correct
TVTY.US	Tivity Health Inc	20220103	26.47	27.05	26.24	26.87	489500	26.87	up	up	correct
TW.US	Tradeweb Markets Inc	20220103	99.93	100.25	95.52	96.47	765200	96.47	down	up	incorrect
TWCB.US	Bilander Acquisition Corp. Class A Common Stock	20220103	9.73	9.73	9.73	9.73	0	9.73
TWCBU.US	Bilander Acquisition Corp. Unit	20220103	10.05	10.05	10.05	10.05	0	10.05
TWIN.US	Twin Disc Incorporated	20220103	11	11.15	11	11.08	4800	11.08	up	up	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20220103	26.69	27.065	25.88	26.69	201500	26.69
TWLVU.US	Twelve Seas Investment Company II	20220103	9.83	9.9	9.83	9.9	7200	9.9	up	up	correct
TWLVW.US	Twelve Seas Investment Company II	20220103	0.51	0.5699	0.5001	0.5001	4409	0.5001	down	up	incorrect
TWNK.US	Hostess Brands Inc	20220103	20.37	20.48	20.2	20.29	1233500	20.29	down	down	correct
TWOU.US	2U Inc	20220103	20.32	20.98	19.795	20.93	885200	20.93	up	up	correct
TWST.US	Twist Bioscience Corporation	20220103	77.6	83.36	76.41	83.27	651900	83.27	up	up	correct
TXG.US	10x Genomics Inc	20220103	148.66	149.999	143.641	145.79	690300	145.79	down	down	correct
TXMD.US	TherapeuticsMD Inc	20220103	0.37	0.4	0.37	0.39	4711000	0.39	up	down	incorrect
TXN.US	Texas Instruments Incorporated	20220103	188.82	190.62	187.46	190.6	3783000	190.6	up	up	correct
TXRH.US	Texas Roadhouse Inc	20220103	89.57	91.09	89.16	89.97	469600	89.97	up	up	correct
TYME.US	Tyme Technologies Inc	20220103	0.6	0.66	0.6	0.65	1116400	0.65	up	up	correct
TYRA.US	Tyra Biosciences Inc	20220103	14.18	14.18	13.41	14.09	110800	14.09	down	down	correct
TZOO.US	Travelzoo	20220103	9.5	10.07	9.49	9.94	52700	9.94	up	up	correct
TZPS.US	TZP Strategies Acquisition Corp	20220103	9.75	9.78	9.74	9.78	293800	9.78	up	up	correct
TZPSU.US	TZP Strategies Acquisition Corp	20220103	9.916	9.916	9.916	9.916	0	9.916
TZPSW.US	TZP Strategies Acquisition Corp	20220103	0.5098	0.528	0.501	0.5011	9163	0.5011	down	up	incorrect
UAL.US	United Airlines Holdings Inc	20220103	44.67	46.4	44.61	45.49	13869100	45.49	up	up	correct
UBCP.US	United Bancorp Inc	20220103	17.76	17.76	16.6501	16.88	5309	16.88	down	up	incorrect
UBFO.US	United Security Bancshares	20220103	8.1	8.12	8.03	8.06	2100	8.06	down	down	correct
UBOH.US	United Bancshares Inc	20220103	30.5	30.75	30.1	30.3292	3487	30.3292	down	up	incorrect
UBSI.US	United Bankshares Inc	20220103	36.72	37.37	36.6	36.94	685000	36.94	up	up	correct
UBX.US	Unity Biotechnology Inc	20220103	1.55	1.78	1.5	1.75	4141800	1.75	up	down	incorrect
UCBI.US	United Community Banks Inc	20220103	36.05	36.82	35.76	36.16	1281400	36.16	up	down	incorrect
UCBIO.US	United Community Banks Inc	20220103	27.8	27.8	27.8	27.8	0	27.8
UCL.US	uCloudlink Group Inc	20220103	6.59	6.59	3.5	3.8	923408	3.8	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20220103	57.9	59.5	57.38	58.47	302500	58.47	up	up	correct
UDMY.US	Udemy Inc. Common Stock	20220103	19.45	19.78	18.515	18.98	555700	18.98	down	down	correct
UEIC.US	Universal Electronics Inc	20220103	40.67	41.51	39.84	40.64	91200	40.64	down	up	incorrect
UEPS.US	Net 1 UEPS Technologies Inc	20220103	5.37	5.48	5.28	5.4	344600	5.4	up	up	correct
UFCS.US	United Fire Group Inc	20220103	23.34	24.2	23.34	23.71	102600	23.71	up	down	incorrect
UFPI.US	UFP Industries Inc	20220103	92.6	92.9	89.9501	90.63	295072	90.63	down	down	correct
UFPT.US	UFP Technologies Inc	20220103	70.26	71.46	69.65	70.82	14000	70.82	up	up	correct
UG.US	United	20220103	16.45	16.51	16.18	16.5	6300	16.5	up	down	incorrect
UGRO.US	urban	20220103	10.99	11.4999	10.5	10.84	159555	10.84	down	down	correct
UHAL.US	AMERCO	20220103	724.01	731.57	713.93	715.46	44500	715.46	down	down	correct
UIHC.US	United Insurance Holdings Corp	20220103	4.35	4.45	4.26	4.45	40500	4.45	up	up	correct
UK.US	Ucommune International Ltd	20220103	0.69	0.7198	0.555	0.71	906711	0.71	up	up	correct
UKOMW.US	Ucommune International Ltd	20220103	0.09	0.09	0.09	0.09	1876	0.09
ULBI.US	Ultralife Corporation	20220103	6.09	6.24	6.04	6.18	36700	6.18	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20220103	13.73	14.21	13.725	14.11	214600	14.11	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20220103	18.85	19.28	18.62	18.71	18970	18.71	down	down	correct
ULTA.US	Ulta Beauty Inc	20220103	413.7	420.97	409.71	413.23	507300	413.23	down	down	correct
UMBF.US	UMB Financial Corporation	20220103	106.8	108.94	105.89	107.43	266100	107.43	up	up	correct
UMPQ.US	Umpqua Holdings Corporation	20220103	19.48	19.845	19.29	19.48	1178878	19.2875
UNAM.US	Unico American Corporation	20220103	3.16	3.43	3.13	3.34	8700	3.34	up	down	incorrect
UNB.US	Union Bankshares Inc	20220103	28.98	30.51	28.98	30	9105	29.6619	up	down	incorrect
UNCY.US	Unicycive Therapeutics Inc.	20220103	2.06	2.35	2.021	2.28	464900	2.28	up	up	correct
UNIT.US	Uniti Group Inc	20220103	14.04	14.06	13.53	13.89	1246700	13.89	down	down	correct
UNTY.US	Unity Bancorp Inc	20220103	26.25	26.92	26.19	26.61	7100	26.61	up	down	incorrect
UONE.US	Urban One Inc	20220103	4.62	4.87	4.61	4.76	167500	4.76	up	up	correct
UONEK.US	Urban One Inc	20220103	3.5	3.91	3.48	3.73	165800	3.73	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20220103	1.66	1.78	1.66	1.78	84200	1.78	up	up	correct
UPLD.US	Upland Software Inc	20220103	18.25	18.57	17.72	18.47	295306	18.47	up	up	correct
UPST.US	Upstart Holdings Inc	20220103	153.62	155.6	144.12	144.66	3547700	144.66	down	up	incorrect
UPTDU.US	TradeUP Acquisition Corp. Unit	20220103	10.18	10.18	10.18	10.18	0	10.18
UPTDW.US	TradeUP Acquisition Corp. Warrant	20220103	0.49	0.52	0.49	0.52	1809	0.52	up	up	correct
UPWK.US	Upwork Inc	20220103	34.33	34.83	33.07	33.76	828900	33.76	down	down	correct
URBN.US	Urban Outfitters Inc	20220103	29.76	30.82	29.68	29.8	1509400	29.8	up	down	incorrect
URGN.US	UroGen Pharma Ltd	20220103	9.56	9.78	9.36	9.73	188500	9.73	up	up	correct
UROY.US	Uranium Royalty Corp	20220103	3.83	4.18	3.786	3.97	734300	3.97	up	up	correct
USAK.US	USA Truck Inc	20220103	20.25	21	19.89	20.23	127500	20.23	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20220103	8	8.64	8	8.33	25800	8.33	up	up	correct
USAU.US	U.S. Gold Corp	20220103	8.93	8.93	8.7	8.85	11600	8.85	down	down	correct
USCB.US	US Century Bank	20220103	14.5	14.5	14	14.39	5600	14.39	down	down	correct
USCTU.US	TKB Critical Technologies 1 Unit	20220103	10.19	10.19	10.19	10.19	0	10.19
USEG.US	U.S. Energy Corp	20220103	3.3	3.45	3.28	3.39	47500	3.39	up	up	correct
USIO.US	Usio Inc	20220103	4.36	4.49	4.36	4.43	114700	4.43	up	up	correct
USLM.US	United States Lime & Minerals Inc	20220103	130.635	133	130.22	130.22	4796	130.22	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20220103	28.33	28.33	28.33	28.33	0	28.33
USQSX.US	USQ Core Real Estate Fund	20220103	28.36	28.36	28.36	28.36	0	28.36
USWS.US	U.S. Well Services Inc	20220103	1.17	1.28	1.17	1.25	807294	1.25	up	up	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20220103	0.08	0.13	0.08	0.1041	64673	0.1041	up	up	correct
UTHR.US	United Therapeutics Corporation	20220103	215.57	215.57	208.37	210.63	431300	210.63	down	down	correct
UTMD.US	Utah Medical Products Inc	20220103	100.01	100.08	96.07	97.11	12900	97.11	down	down	correct
UTME.US	United Time Technology Co. Ltd	20220103	2.73	2.93	2.65	2.915	131900	2.915	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20220103	4.99	5.176	4.87	5.01	53100	5.01	up	down	incorrect
UTSI.US	UTStarcom Holdings Corp	20220103	0.92	0.92	0.85	0.88	7500	0.88	down	up	incorrect
UVSP.US	Univest Financial Corporation	20220103	30.18	30.76	30.04	30.28	83942	30.0802	up	up	correct
UXIN.US	Uxin Limited	20220103	1.54	1.59	1.505	1.57	949100	1.57	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20220103	37.03	37.03	37.03	37.03	500	37.03
VACC.US	Vaccitech plc	20220103	10.9	11.65	10.9	11.12	45100	11.12	up	down	incorrect
VALN.US	Valneva SE	20220103	52.94	53.11	50.87	50.99	39900	50.99	down	down	correct
VALU.US	Value Line Inc	20220103	48.42	48.88	46.5119	47.6	36900	47.6	down	down	correct
VAQC.US	Vector Acquisition Corporation II	20220103	9.76	9.8	9.76	9.79	54700	9.79	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20220103	5.85	5.96	5.451	5.96	78900	5.96	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20220103	57.5	57.69	56.6	57.69	700	57.69	up	up	correct
VBIV.US	VBI Vaccines Inc	20220103	2.34	2.47	2.29	2.47	1897900	2.47	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20220103	1.99	1.992	1.92	1.93	223100	1.93	down	down	correct
VBNK.US	VersaBank Common Shares	20220103	12.01	12.06	11.93	12.05	1000	12.0301	up	up	correct
VBTX.US	Veritex Holdings Inc	20220103	40.07	41	39.78	40.4	238466	40.1982	up	down	incorrect
VC.US	Visteon Corporation	20220103	111.98	115.92	111.98	114.52	134900	114.52	up	down	incorrect
VCEL.US	Vericel Corporation	20220103	39.71	41.23	38.93	41.07	284000	41.07	up	up	correct
VCKA.US	Vickers Vantage Corp. I	20220103	10.05	10.05	10.045	10.05	13100	10.05
VCKAU.US	Vickers Vantage Corp. I	20220103	10.25	10.25	10.25	10.25	0	10.25
VCKAW.US	Vickers Vantage Corp. I	20220103	0.43	0.4399	0.4201	0.4399	10185	0.4399	up	up	correct
VCMIX.US	Versus Capital Multi	20220103	30.32	30.32	30.32	30.32	0	30.0202
VCNX.US	Vaccinex Inc	20220103	1.03	1.13	1.02	1.11	201400	1.11	up	down	incorrect
VCRRX.US	Versus Capital Real Assets Fund LLC	20220103	26.92	26.92	26.92	26.92	0	26.92
VCTR.US	Victory Capital Holdings Inc	20220103	36.78	37.35	36	36.24	111025	36.24	down	down	correct
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20220103	9.785	9.85	9.78	9.85	30100	9.85	up	up	correct
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20220103	10.45	10.5	10.45	10.5	1100	10.5	up	up	correct
VCXAW.US	10X Capital Venture Acquisition Corp. II Warrant	20220103	1.99	1.99	1.95	1.95	1327	1.95	down	down	correct
VCYT.US	Veracyte Inc	20220103	41.43	42.95	40.02	42.51	565400	42.51	up	up	correct
VECO.US	Veeco Instruments Inc	20220103	28.65	31.23	28.65	31.03	1450400	31.03	up	up	correct
VECT.US	VectivBio Holding AG	20220103	5.02	5.09	4.806	4.94	22800	4.94	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20220103	3.98	4.1	3.7	3.85	46027	3.85	down	down	correct
VELO.US	Velocity Acquisition Corp	20220103	9.74	9.75	9.7	9.71	42500	9.71	down	down	correct
VELOU.US	Velocity Acquisition Corp	20220103	10.252	10.252	9.92	9.92	5400	9.92	down	up	incorrect
VELOW.US	Velocity Acquisition Corp	20220103	0.51	0.5376	0.4972	0.5376	3788	0.5376	up	up	correct
VENA.US	Venus Acquisition Corporation	20220103	10.068	10.08	10.05	10.06	7900	10.06	down	down	correct
VENAR.US	Venus Acquisition Corporation	20220103	0.31	0.31	0.29	0.29	17200	0.29	down	up	incorrect
VENAU.US	Venus Acquisition Corporation	20220103	10.61	10.61	10.61	10.61	0	10.61
VENAW.US	Venus Acquisition Corporation	20220103	0.2711	0.2711	0.2711	0.2711	200	0.2711
VEON.US	VEON Ltd	20220103	1.74	1.78	1.7	1.72	2266200	1.72	down	down	correct
VERA.US	Vera Therapeutics Inc	20220103	27.07	28.5	24.66	28.06	68400	28.06	up	up	correct
VERB.US	Verb Technology Company Inc	20220103	1.25	1.328	1.25	1.31	564100	1.31	up	up	correct
VERBW.US	Verb Technology Company Inc	20220103	0.571	0.6299	0.55	0.6299	41793	0.6299	up	up	correct
VERI.US	Veritone Inc	20220103	23.08	23.17	22.03	22.5	272700	22.5	down	up	incorrect
VERO.US	Venus Concept Inc	20220103	1.73	1.83	1.712	1.79	95600	1.79	up	up	correct
VERU.US	Veru Inc	20220103	5.91	6.22	5.84	6.21	848000	6.21	up	up	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20220103	37.32	39.45	35.26	39.36	503600	39.36	up	up	correct
VERX.US	Vertex Inc	20220103	16.02	16.97	15.6	16.79	188400	16.79	up	down	incorrect
VERY.US	Vericity Inc	20220103	6.96	6.96	6.96	6.96	200	6.96
VEV.US	Vicinity Motor Corp. Common Stock	20220103	3.5	3.55	3.42	3.45	24300	3.45	down	up	incorrect
VFF.US	Village Farms International Inc	20220103	6.49	6.85	6.367	6.68	996100	6.68	up	up	correct
VFLEX.US	VFLEX	20220103	27.72	27.72	27.72	27.72	0	27.72
VG.US	Vonage Holdings Corp	20220103	20.79	20.8	20.73	20.77	21776200	20.77	down	down	correct
VHNAU.US	Vahanna Tech Edge Acquisition I Corp. Units	20220103	9.96	10.05	9.96	10.05	3000	10.05	up	up	correct
VIA.US	Via Renewables Inc	20220103	11.5	11.59	11.21	11.43	133900	11.43	down	up	incorrect
VIAC.US	ViacomCBS Inc	20220103	30.62	32.79	30.58	32.24	19561320	32.24	up	up	correct
VIACA.US	ViacomCBS Inc	20220103	33.75	36.375	33.75	35.94	93600	35.94	up	up	correct
VIACP.US	ViacomCBS Inc	20220103	50.57	54.27	50.477	53.21	128500	53.21	up	up	correct
VIASP.US	Via Renewables Inc	20220103	25.28	25.52	25.27	25.423	1900	25.423	up	up	correct
VIAV.US	Viavi Solutions Inc	20220103	17.3	17.87	17.3	17.83	1706300	17.83	up	down	incorrect
VICR.US	Vicor Corporation	20220103	127.35	128.96	121.6	123.98	257200	123.98	down	down	correct
VIEW.US	View Inc	20220103	3.92	4.04	3.8	3.86	1798900	3.86	down	down	correct
VIEWW.US	View Inc	20220103	0.4966	0.5514	0.4966	0.5503	11056	0.5503	up	down	incorrect
VIIAU.US	7GC & Co. Holdings Inc	20220103	10.05	10.05	10.05	10.05	100	10.05
VIIAW.US	7GC & Co. Holdings Inc	20220103	0.5902	0.5902	0.5604	0.5604	310	0.5604	down	down	correct
VINC.US	Vincerx Pharma Inc	20220103	10.38	10.56	9.989	10.44	47800	10.44	up	up	correct
VINO.US	Gaucho Group Holdings Inc	20220103	2.18	2.26	2.144	2.23	36300	2.23	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20220103	10.73	11.38	10.7	10.99	89900	10.99	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20220103	2.45	2.53	2.42	2.48	267800	2.48	up	up	correct
VIR.US	Vir Biotechnology Inc	20220103	41.8	41.85	38.955	39.4	1234200	39.4	down	down	correct
VIRC.US	Virco Mfg. Corporation	20220103	3.06	3.11	3.06	3.06	4100	3.06
VIRI.US	Virios Therapeutics Inc	20220103	5.3	5.7	5.2	5.67	24600	5.67	up	up	correct
VIRT.US	Virtu Financial Inc	20220103	28.75	28.82	28.22	28.4	704295	28.4	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20220103	3.68	4.02	3.56	3.91	123300	3.91	up	up	correct
VISL.US	Vislink Technologies Inc	20220103	1.18	1.26	1.18	1.25	672200	1.25	up	up	correct
VITL.US	Vital Farms Inc	20220103	18.11	18.63	18.05	18.31	255100	18.31	up	down	incorrect
VIVE.US	Viveve Medical Inc	20220103	1.13	1.26	1.121	1.24	249100	1.24	up	up	correct
VIVO.US	Meridian Bioscience Inc	20220103	20.47	20.87	20.19	20.69	274200	20.69	up	up	correct
VJET.US	voxeljet AG	20220103	5.94	6.5	5.94	6.45	16100	6.45	up	up	correct
VKTX.US	Viking Therapeutics Inc	20220103	4.67	4.925	4.61	4.88	1076100	4.88	up	up	correct
VLATU.US	Valor Latitude Acquisition Corp	20220103	9.895	9.895	9.895	9.895	35900	9.895
VLATW.US	Valor Latitude Acquisition Corp. Warrant	20220103	0.6701	0.6701	0.6701	0.6701	200	0.6701
VLCN.US	Volcon Inc. Common stock	20220103	10.81	11	10.47	11	51200	11	up	down	incorrect
VLDR.US	Velodyne Lidar Inc	20220103	4.72	5	4.67	4.92	2492900	4.92	up	up	correct
VLDRW.US	Velodyne Lidar Inc	20220103	0.874	0.88	0.795	0.865	24800	0.865	down	down	correct
VLGEA.US	Village Super Market Inc	20220103	23.47	23.87	23.25	23.55	40418	23.301	up	up	correct
VLN.US	WT	20220103	0.55	0.55	0.5401	0.5401	6463	0.54	down	down	correct
VLON.US	Vallon Pharmaceuticals Inc	20220103	6	7.19	6	7.08	394600	7.08	up	up	correct
VLY.US	Valley National Bancorp	20220103	13.9	14.17	13.85	13.94	2011400	13.94	up	up	correct
VLYPO.US	Valley National Bancorp	20220103	25.45	25.45	25.37	25.37	7300	25.37	down	down	correct
VLYPP.US	Valley National Bancorp	20220103	29.55	30.26	29.21	29.72	4900	29.72	up	up	correct
VMAC.US	Vistas Media Acquisition Company Inc	20220103	10.17	10.18	10.17	10.17	16600	10.17
VMACU.US	Vistas Media Acquisition Company Inc	20220103	10.76	10.76	10.76	10.76	0	10.76
VMACW.US	Vistas Media Acquisition Company Inc	20220103	0.67	0.67	0.631	0.6461	9659	0.6461	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20220103	4.88	5	4.77	4.91	31700	4.91	up	up	correct
VMD.US	Viemed Healthcare Inc	20220103	5.24	5.44	5.22	5.44	93900	5.44	up	up	correct
VMEO.US	Vimeo Inc	20220103	18.13	18.37	17.52	17.89	3118200	17.89	down	down	correct
VMGAU.US	VMG Consumer Acquisition Corp. Unit	20220103	10.11	10.12	10.07	10.09	8000	10.09	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20220103	15.77	16.59	15.61	16.55	429600	16.55	up	up	correct
VNET.US	21Vianet Group Inc	20220103	9.15	9.27	8.71	9.01	1316500	9.01	down	up	incorrect
VNO.US	PO	20220103	24.64	24.65	24.5	24.57	16479	24.57	down	down	correct
VNOM.US	Viper Energy Partners LP	20220103	21.44	22.47	21.44	22.44	352900	22.44	up	up	correct
VOD.US	Vodafone Group Plc	20220103	15.2	15.5	15.09	15.44	4839900	15.44	up	up	correct
VOR.US	Vor Biopharma Inc	20220103	11.67	12.32	11.29	12.23	40000	12.23	up	up	correct
VOXX.US	VOXX International Corporation	20220103	10.6	10.71	10.3	10.52	84100	10.52	down	down	correct
VPCB.US	VPC Impact Acquisition Holdings II	20220103	9.825	9.86	9.825	9.834	29000	9.834	up	down	incorrect
VPCBU.US	VPC Impact Acquisition Holdings II	20220103	10.47	10.47	10.47	10.47	0	10.47
VPCBW.US	VPC Impact Acquisition Holdings II	20220103	1.01	1.01	1.01	1.01	700	1.01
VQS.US	Viq Solutions Inc	20220103	2.3755	2.3755	2.2409	2.35	51400	2.35	down	down	correct
VRA.US	Vera Bradley Inc	20220103	8.61	8.79	8.52	8.59	186500	8.59	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20220103	10.12	10.83	10.03	10.69	197300	10.69	up	down	incorrect
VRAY.US	ViewRay Inc	20220103	5.51	5.87	5.48	5.83	1408500	5.83	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20220103	9.19	9.8	9.13	9.49	48894	9.49	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20220103	19.98	20.93	19.5	20.75	80506	20.75	up	up	correct
VREX.US	Varex Imaging Corporation	20220103	31.79	32.41	31.75	31.91	297073	31.91	up	up	correct
VRM.US	Vroom Inc	20220103	11.01	11.454	10.82	11.17	3209000	11.17	up	down	incorrect
VRME.US	VerifyMe Inc	20220103	3.265	3.4911	3.2196	3.47	24600	3.47	up	up	correct
VRMEW.US	VerifyMe Inc	20220103	1.15	1.15	1.15	1.15	600	1.15
VRNA.US	Verona Pharma plc	20220103	6.79	6.99	6.5609	6.96	117908	6.96	up	up	correct
VRNS.US	Varonis Systems Inc	20220103	49.32	49.32	47.18	48.66	531900	48.66	down	down	correct
VRNT.US	Verint Systems Inc	20220103	52.51	52.69	51.91	52.64	520100	52.64	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20220103	3.44	3.62	3.43	3.61	177400	3.61	up	up	correct
VRRM.US	Verra Mobility Corporation	20220103	15.57	16.113	15.49	16	1760000	16	up	up	correct
VRSK.US	Verisk Analytics Inc	20220103	227.66	227.89	218.62	221.66	912100	221.66	down	up	incorrect
VRSN.US	VeriSign Inc	20220103	252.52	253.89	249.7	252.11	332600	252.11	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20220103	300.01	302.905	286.19	290.08	103986	288.3384	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20220103	218.38	222.59	214.66	222.53	1382100	222.53	up	up	correct
VS.US	Versus Systems Inc	20220103	2.0602	2.49	2.0602	2.37	21900	2.37	up	up	correct
VSACU.US	Vision Sensing Acquisition Corp. Unit	20220103	10.08	10.08	10.08	10.08	0	10.08
VSAT.US	Viasat Inc	20220103	44.4	46.27	44.4	46.04	317000	46.04	up	up	correct
VSEC.US	VSE Corporation	20220103	60.91	61.9	59.635	61.31	36113	61.197	up	down	incorrect
VSLAX.US	Invesco Senior Loan Fund Class A	20220103	6.5	6.5	6.5	6.5	0	6.4765
VSLCX.US	Invesco Senior Loan Fund Class C	20220103	6.51	6.51	6.51	6.51	0	6.4905
VSLYX.US	If Inv Snr Fnd Y	20220103	6.5	6.5	6.5	6.5	0	6.4751
VSSYW.US	Versus Systems Inc	20220103	1.2	1.2	1.2	1.2	0	1.2
VSTA.US	Vasta Platform Limited	20220103	4.21	4.28	4	4.17	38729	4.17	down	down	correct
VSTM.US	Verastem Inc	20220103	2.05	2.11	1.96	2.1	1767500	2.1	up	up	correct
VTAQ.US	Ventoux CCM Acquisition Corp	20220103	10	10.02	10	10	54200	10
VTAQR.US	Ventoux CCM Acquisition Corp	20220103	0.2295	0.2295	0.2101	0.2101	3960	0.2101	down	down	correct
VTAQU.US	Ventoux CCM Acquisition Corp	20220103	10.62	10.62	10.62	10.62	8000	10.62
VTAQW.US	Ventoux CCM Acquisition Corp	20220103	0.4401	0.4801	0.44	0.4801	7290	0.4801	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20220103	1.96	2.09	1.92	2.09	1064600	2.09	up	up	correct
VTIQ.US	VectoIQ Acquisition Corp. II	20220103	9.77	9.77	9.75	9.75	1100	9.75	down	down	correct
VTIQU.US	VectoIQ Acquisition II Corp	20220103	9.92	9.92	9.92	9.92	3100	9.92
VTIQW.US	VectoIQ Acquisition Corp. II	20220103	0.84	0.898	0.84	0.869	2600	0.869	up	down	incorrect
VTNR.US	Vertex Energy Inc	20220103	4.56	4.98	4.51	4.88	2159200	4.88	up	up	correct
VTRS.US	Viatris Inc	20220103	13.6	14.3	13.52	14.21	11968970	14.21	up	up	correct
VTRU.US	Vitru Limited	20220103	13.63	14.08	13.1	13.8	27242	13.8	up	up	correct
VTSI.US	VirTra Inc	20220103	7	7.21	6.8302	7.11	43500	7.11	up	up	correct
VTVT.US	vTv Therapeutics Inc	20220103	1.02	1.028	0.993	1	149500	1	down	down	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20220103	20.22	20.22	17.851	19.98	169300	19.98	down	down	correct
VUZI.US	Vuzix Corporation	20220103	8.81	9.13	8.48	9.01	2482900	9.01	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20220103	2.33	2.38	2.225	2.34	47300	2.34	up	down	incorrect
VVPR.US	VivoPower International PLC	20220103	3.06	3.21	3.06	3.13	58000	3.13	up	up	correct
VWE.US	Vintage Wine Estates Inc	20220103	11.84	12.36	11.84	12.07	246500	12.07	up	down	incorrect
VWTR.US	Vidler Water Resources Inc	20220103	12.16	12.5	12.06	12.18	43700	12.18	up	down	incorrect
VXRT.US	Vaxart Inc	20220103	6.35	6.64	6.18	6.64	2294400	6.64	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20220103	2.73	3.03	2.7	2.99	527800	2.99	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20220103	1.02	1.15	1.02	1.13	917500	1.13	up	up	correct
VYNT.US	Vyant Bio Inc	20220103	1.35	1.51	1.35	1.45	56100	1.45	up	down	incorrect
WABC.US	Westamerica Bancorporation	20220103	57.995	58.99	57.81	58.47	83973	58.0471	up	up	correct
WAFD.US	Washington Federal Inc	20220103	33.53	34.26	33.32	33.64	235221	33.4093	up	down	incorrect
WAFDP.US	Washington Federal Inc	20220103	26.11	26.26	26.099	26.15	15100	26.15	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20220103	4.03	4.12	3.99	4.09	9400	4.09	up	up	correct
WAL.US	PA	20220103	26.31	26.31	26.1	26.12	3559	26.12	down	down	correct
WALD.US	Waldencast Acquisition Corp	20220103	9.93	10.025	9.9	10	83500	10	up	up	correct
WALDU.US	Waldencast Acquisition Corp	20220103	10.845	10.845	10.845	10.845	100	10.845
WALDW.US	Waldencast Acquisition Corp	20220103	1.2	1.25	1.2	1.25	21700	1.25	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20220103	56.81	57.66	56.62	57.08	33400	57.08	up	up	correct
WATT.US	Energous Corporation	20220103	1.25	1.36	1.25	1.32	1092500	1.32	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20220103	4.52	6	4.3	6	1189200	6	up	up	correct
WB.US	Weibo Corporation	20220103	31.49	32.45	31.08	31.81	1633500	31.81	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20220103	52.26	53.18	52.26	53.06	7645217	53.06	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20220103	52.05	52.2	50.3	51.3	617200	51.3	down	down	correct
WDAY.US	Workday Inc	20220103	271.96	272.5	261.07	263.72	2839500	263.72	down	up	incorrect
WDC.US	Western Digital Corporation	20220103	65.75	66.37	65.04	65.93	2947100	65.93	up	up	correct
WDFC.US	WD	20220103	244.18	247.3506	241.13	243.58	68170	242.8136	down	up	incorrect
WE.US	WT	20220103	1.9	2.32	1.9	2.28	119423	2.28	up	down	incorrect
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20220103	12.92	12.92	12.92	12.92	0	12.92
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20220103	13.69	13.69	13.69	13.69	0	13.69
WEJO.US	Wejo Group Limited Common Shares	20220103	6.89	6.89	6.5	6.56	512500	6.56	down	down	correct
WEJOW.US	Wejo Group Limited Warrant	20220103	1.25	1.25	0.91	0.92	143555	0.92	down	down	correct
WEN.US	The Wendy's Company	20220103	23.95	24.07	23.55	23.89	2117000	23.89	down	down	correct
WERN.US	Werner Enterprises Inc	20220103	47.87	48.18	46.63	47.23	342400	47.23	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20220103	13.57	13.57	13.57	13.57	0	13.57
WETF.US	WisdomTree Investments Inc	20220103	6.14	6.31	6.13	6.27	886681	6.2369	up	up	correct
WEYS.US	Weyco Group Inc	20220103	22.44	23.7	22.44	23.09	12000	23.09	up	up	correct
WFC.US	PD	20220103	24.91	24.9399	24.65	24.72	374823	24.72	down	down	correct
WFCF.US	Where Food Comes From Inc	20220103	14.57	14.88	14.57	14.88	1000	14.88	up	down	incorrect
WFCPX.US	Wells Fargo & Co Non	20220103	19.71	19.71	19.71	19.71	0	19.71
WFRD.US	Weatherford International plc Ordinary Shares	20220103	27.98	29.32	27.65	28.98	179400	28.98	up	up	correct
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20220103	26.86	26.942	26.83	26.942	1000	26.942	up	down	incorrect
WHF.US	WhiteHorse Finance Inc	20220103	15.63	15.64	15.42	15.47	65700	15.47	down	down	correct
WHLM.US	Wilhelmina International Inc	20220103	5.28	5.34	5.12	5.18	14500	5.18	down	up	incorrect
WHLR.US	Wheeler Real Estate Investment Trust Inc	20220103	2.028	2.028	1.89	1.92	20600	1.92	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20220103	15.2	15.49	15.05	15.174	2000	15.174	down	up	incorrect
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20220103	6.1	6.71	6.1	6.68	800	6.68	up	up	correct
WILC.US	G. Willi	20220103	19.35	19.6	19.18	19.4	4914	19.4	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20220103	3.11	3.23	3.07	3.2	1245600	3.2	up	up	correct
WINA.US	Winmark Corporation	20220103	254.82	254.82	248.7	248.7	5006	248.1958	down	down	correct
WING.US	Wingstop Inc	20220103	172.99	174.79	170.2	172.32	206500	172.32	down	down	correct
WINT.US	Windtree Therapeutics Inc	20220103	1.59	1.63	1.5	1.6	197300	1.6	up	up	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20220103	9.822	9.822	9.822	9.822	0	9.822
WINVU.US	WinVest Acquisition Corp Unit	20220103	10.22	10.22	10.22	10.22	0	10.22
WINVW.US	WinVest Acquisition Corp. Warrant	20220103	0.1961	0.23	0.1961	0.201	9375	0.201	up	up	correct
WIRE.US	Encore Wire Corporation	20220103	144.37	145.84	140.33	140.99	178300	140.9694	down	down	correct
WISA.US	Summit Wireless Technologies Inc	20220103	1.38	1.49	1.38	1.48	170900	1.48	up	up	correct
WISH.US	ContextLogic Inc	20220103	3.15	3.26	3.01	3.22	23016100	3.22	up	up	correct
WIX.US	Wix.com Ltd	20220103	158.21	160.84	151.445	160.48	489600	160.48	up	up	correct
WKEY.US	WISeKey International Holding AG	20220103	4.05	4.18	3.88	4.07	663400	4.07	up	up	correct
WKHS.US	Workhorse Group Inc	20220103	4.45	4.56	4.4	4.5	8097300	4.5	up	up	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20220103	19.61	19.98	18.805	19.89	151263	19.89	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20220103	2.53	2.75	2.468	2.66	209800	2.66	up	up	correct
WKSPW.US	Worksport Ltd. Warrant	20220103	0.91	0.915	0.9098	0.9099	6539	0.9099	down	up	incorrect
WLDN.US	Willdan Group Inc	20220103	35.58	35.58	33.63	34.63	241100	34.63	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20220103	36.8	37.32	36.4	36.4	5800	36.4	down	down	correct
WLTW.US	Willis Towers Watson Public Limited Company	20220103	237.28	237.945	234.2	235.57	848622	235.57	down	up	incorrect
WMG.US	Warner Music Group Corp	20220103	43.12	43.98	42.88	42.95	529861	42.95	down	down	correct
WMPN.US	William Penn Bancorporation	20220103	12.12	12.12	12.03	12.04	5827	12.04	down	up	incorrect
WNEB.US	Western New England Bancorp Inc	20220103	8.926	8.96	8.69	8.83	21717	8.7724	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20220103	2.35	2.4899	2.35	2.45	110614	2.45	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20220103	19.81	20.3	19.65	20.02	791100	20.02	up	up	correct
WORX.US	SCWorx Corp	20220103	1.29	1.38	1.28	1.38	92100	1.38	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20220103	2.4	2.47	2.38	2.38	1156500	2.38	down	up	incorrect
WRAP.US	Wrap Technologies Inc	20220103	4.04	4.25	3.96	4.25	252700	4.25	up	up	correct
WRLD.US	World Acceptance Corporation	20220103	240.01	243.24	227.73	229.32	36800	229.32	down	down	correct
WSBC.US	WesBanco Inc	20220103	35.25	36.11	35.22	35.85	237000	35.85	up	down	incorrect
WSBCP.US	WesBanco Inc	20220103	28.7	28.97	28.664	28.68	6600	28.2375	down	down	correct
WSBF.US	Waterstone Financial Inc	20220103	21.99	22.34	21.95	22.04	93800	21.3592	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20220103	40.76	41.19	40.085	40.33	1990100	40.33	down	down	correct
WSFS.US	WSFS Financial Corporation	20220103	50.4	52.73	50.35	52.64	540556	52.508	up	up	correct
WSTG.US	Wayside Technology Group Inc	20220103	35	35	34.28	34.28	5100	34.28	down	down	correct
WTBA.US	West Bancorporation Inc	20220103	31.52	31.675	31.065	31.3	14243	31.0377	down	up	incorrect
WTER.US	The Alkaline Water Company Inc	20220103	1.18	1.23	1.16	1.23	1102300	1.23	up	up	correct
WTFC.US	Wintrust Financial Corporation	20220103	91.69	93.81	91.69	92.92	371052	92.6193	up	down	incorrect
WTFCM.US	Wintrust Financial Corporation	20220103	27.308	27.64	27.26	27.31	5200	27.31	up	up	correct
WTFCP.US	Wintrust Financial Corporation	20220103	27.36	27.5	27.28	27.37	25500	27.37	up	up	correct
WTRH.US	Waitr Holdings Inc	20220103	0.745	0.788	0.73	0.78	5252000	0.78	up	up	correct
WTW.US	Weight Watchers International Inc	20220103	237.28	237.945	234.2	235.57	848622	235.57	down	down	correct
WVE.US	Wave Life Sciences Ltd	20220103	3.13	3.26	3.02	3.25	235700	3.25	up	up	correct
WVFC.US	WVS Financial Corp	20220103	15.3794	15.3794	15.3794	15.3794	213	15.2782
WVVI.US	Willamette Valley Vineyards Inc	20220103	8.72	9.17	8.68	9.11	11000	9.11	up	down	incorrect
WVVIP.US	Willamette Valley Vineyards Inc	20220103	6.971	6.971	6.43	6.632	3100	6.632	down	down	correct
WW.US	WW International Inc	20220103	16.26	17.48	16.25	16.79	1693400	16.79	up	up	correct
WWACU.US	Worldwide Webb Acquisition Corp. Unit	20220103	9.98	9.98	9.98	9.98	0	9.98
WWD.US	Woodward Inc	20220103	109.56	112	108.865	110.48	207489	110.48	up	down	incorrect
WYNN.US	Wynn Resorts Limited	20220103	86.07	89.15	85.98	87.77	2437800	87.77	up	up	correct
XAIR.US	Beyond Air Inc	20220103	9.54	9.75	9.21	9.53	271000	9.53	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20220103	1.27	1.38	1.27	1.37	241400	1.37	up	down	incorrect
XBIOW.US	Xenetic Biosciences Inc	20220103	2	2	2	2	0	2
XBIT.US	XBiotech Inc	20220103	11.05	11.77	10.98	11.52	52500	11.52	up	up	correct
XCAPX.US	ACAP Strategic Fund	20220103	22.98	22.98	22.98	22.98	0	22.98
XCBFX.US	Capstone Church Bond Fund	20220103	9.13	9.13	9.13	9.13	0	9.13
XCLIX.US	XCLIX	20220103	10.47	10.47	10.47	10.47	0	10.47
XCUR.US	Exicure Inc	20220103	0.221	0.245	0.215	0.225	18736400	0.225	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20220103	16.97	16.97	16.97	16.97	0	16.97
XEL.US	Xcel Energy Inc	20220103	67.66	67.99	66.83	67.94	3501100	67.94	up	up	correct
XELA.US	Exela Technologies Inc	20220103	0.89	0.898	0.85	0.878	8891000	0.878	down	down	correct
XELB.US	Xcel Brands Inc	20220103	1.09	1.17	1.09	1.17	21300	1.17	up	down	incorrect
XENE.US	Xenon Pharmaceuticals Inc	20220103	31.3	32.99	30.86	31.59	348164	31.59	up	up	correct
XENT.US	Intersect ENT Inc	20220103	27.31	27.38	27.24	27.31	393800	27.31
XERS.US	Xeris Pharmaceuticals Inc	20220103	2.96	3.1	2.74	2.81	11467930	2.81	down	down	correct
XFINU.US	ExcelFin Acquisition Corp Unit	20220103	10.15	10.15	10.15	10.15	0	10.15
XFOR.US	X4 Pharmaceuticals Inc	20220103	2.385	2.621	2.25	2.58	448500	2.58	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20220103	814.3	814.3	814.3	814.3	0	814.3
XGN.US	Exagen Inc	20220103	11.68	11.68	10.893	11.06	23700	11.06	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20220103	8.23	8.23	8.23	8.23	0	8.23
XLNX.US	Xilinx Inc	20220103	213.883	222	213	221.27	2915539	220.8664	up	up	correct
XLO.US	Xilio Therapeutics Inc. Common Stock	20220103	16	16.2	15.581	16.05	51900	16.05	up	up	correct
XM.US	Qualtrics International Inc	20220103	35.47	35.89	34.44	35.15	2296572	35.15	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20220103	52.47	54.62	51.25	53.92	230000	53.92	up	up	correct
XNCR.US	Xencor Inc	20220103	40.44	41.63	39.975	41.63	195400	41.63	up	down	incorrect
XNET.US	Xunlei Limited	20220103	2.01	2.06	1.97	2.05	236200	2.05	up	up	correct
XOMA.US	XOMA Corporation	20220103	20.74	21.67	20.4	20.77	17272	20.77	up	up	correct
XOMAO.US	XOMA Corporation	20220103	25.7	25.85	25.7	25.775	11300	25.775	up	down	incorrect
XOMAP.US	XOMA Corporation	20220103	26.045	26.045	25.96	25.96	2200	25.96	down	down	correct
XOS.US	Xos Inc	20220103	3.18	3.19	2.92	2.93	1041900	2.93	down	down	correct
XOSWW.US	Xos Equity Warrants	20220103	0.41	0.4706	0.36	0.3652	150850	0.3652	down	down	correct
XP.US	XP Inc	20220103	28.57	29.01	28.01	28.99	2058200	28.99	up	down	incorrect
XPAX.US	XPAC Acquisition Corp. Class A Ordinary Shares	20220103	9.69	9.69	9.65	9.66	30500	9.66	down	down	correct
XPAXU.US	XPAC Acquisition Corp. Unit	20220103	9.7509	9.7925	9.7509	9.7925	296	9.7925	up	up	correct
XPAXW.US	XPAC Acquisition Corp. Warrant	20220103	0.5312	0.5679	0.5289	0.529	6100	0.529	down	down	correct
XPDI.US	Power & Digital Infrastructure Acquisition Corp	20220103	11.02	11.2	10.28	10.43	1263700	10.43	down	down	correct
XPDIU.US	Power & Digital Infrastructure Acquisition Corp	20220103	11.87	11.87	11.28	11.33	1400	11.33	down	up	incorrect
XPDIW.US	Power & Digital Infrastructure Acquisition Corp	20220103	3.5	3.59	3.15	3.2	57508	3.2	down	down	correct
XPEL.US	XPEL Inc	20220103	69.03	72.555	68.6	71.78	132200	71.78	up	up	correct
XPER.US	Xperi Holding Corporation	20220103	19.15	19.88	19.15	19.54	469900	19.54	up	down	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20220103	6.5	6.5	6.5	6.5	0	6.5
XRAY.US	DENTSPLY SIRONA Inc	20220103	55.73	56.91	55.29	56.89	1344400	56.89	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20220103	2.1	2.18	1.959	2.15	54600	2.15	up	down	incorrect
XRX.US	Xerox Holdings Corporation Common Stock	20220103	22.88	23.19	22.65	22.76	1787800	22.76	down	up	incorrect
XSIAX.US	ING Senior Incm Fd Cl A	20220103	10.93	10.93	10.93	10.93	0	10.93
XSICX.US	Voya Senior Income Fund Class	20220103	10.9	10.9	10.9	10.9	0	10.9
XSIIX.US	ING Senior Incm Fd	20220103	10.88	10.88	10.88	10.88	0	10.88
XSILX.US	XSILX	20220103	10.12	10.12	10.12	10.12	0	10.12
XSIWX.US	ING Senior Incm Fd	20220103	10.93	10.93	10.93	10.93	0	10.93
XSLCX.US	Invesco Senior Loan Fund Class	20220103	6.5	6.5	6.5	6.5	0	6.5
XSPA.US	XpresSpa Group Inc	20220103	2	2.08	1.94	2.03	2491300	2.03	up	up	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20220103	2.79	2.88	2.73	2.88	5300	2.88	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20220103	3.12	3.13	2.96	3	2743600	3	down	down	correct
YELL.US	Yellow Corporation	20220103	12.82	13.42	12.13	12.18	594800	12.18	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20220103	1.99	2.04	1.81	2.03	556500	2.03	up	up	correct
YI.US	111 Inc	20220103	3.5	3.54	3.34	3.5	98500	3.5
YJ.US	Yunji Inc	20220103	0.59	0.67	0.59	0.646	100300	0.646	up	up	correct
YMAB.US	Y	20220103	16.2	17.9	15.63	17.42	222093	17.42	up	up	correct
YMTX.US	Yumanity Therapeutics Inc	20220103	3.04	3.3	2.98	3.27	55100	3.27	up	down	incorrect
YNDX.US	Yandex N.V	20220103	61.29	61.79	60.33	60.4	2072800	60.4	down	down	correct
YORW.US	The York Water Company	20220103	49.53	49.77	48.76	49.26	19293	49.26	down	down	correct
YQ.US	17 Education & Technology Group Inc	20220103	1.27	1.3	1.25	1.29	104800	1.29	up	up	correct
YSAC.US	Yellowstone Acquisition Company	20220103	10.179	10.179	10.16	10.16	77000	10.16	down	up	incorrect
YSACU.US	Yellowstone Acquisition Company	20220103	10.59	10.59	10.59	10.59	0	10.59
YSACW.US	Yellowstone Acquisition Company	20220103	0.9198	0.9198	0.8202	0.8202	29512	0.8202	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20220103	4.9	5.34	4.9	5.12	64600	5.12	up	up	correct
YTRA.US	Yatra Online Inc	20220103	1.72	1.75	1.68	1.725	129700	1.725	up	up	correct
YVR.US	Liquid Media Group Ltd	20220103	1.07	1.15	1.05	1.13	613700	1.13	up	up	correct
YY.US	JOYY Inc	20220103	45.64	47.93	44.8	45.91	345200	45.91	up	up	correct
Z.US	Zillow Group Inc	20220103	64.48	64.749	61.91	63.44	3991400	63.44	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20220103	592.08	599.73	578.49	583.9	272600	583.9	down	down	correct
ZCMD.US	Zhongchao Inc	20220103	1.778	1.78	1.71	1.76	20000	1.76	down	down	correct
ZD.US	Ziff Davis Inc.	20220103	111.58	113.45	109.76	113.17	217900	113.17	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20220103	7.07	7.23	6.51	6.67	27500	6.67	down	down	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20220103	2.28	2.32	2.2	2.31	85500	2.31	up	up	correct
ZEUS.US	Olympic Steel Inc	20220103	23.69	24.1	23.43	23.7	48800	23.7	up	up	correct
ZG.US	Zillow Group Inc	20220103	62.68	63.07	60.33	61.93	1220800	61.93	down	down	correct
ZGNX.US	Zogenix Inc	20220103	16.33	17.51	16.33	17.29	1024100	17.29	up	down	incorrect
ZI.US	ZoomInfo Technologies Inc	20220103	64.66	65.205	60.54	61.46	2981100	61.46	down	down	correct
ZINGU.US	FTAC Zeus Acquisition Corp. Unit	20220103	10.06	10.07	10.02	10.06	43800	10.06
ZION.US	Zions Bancorporation National Association	20220103	63.88	65.06	63.73	64.24	1218018	64.24	up	up	correct
ZIONL.US	ZIONL	20220103	27.13	27.13	27.12	27.12	1300	27.12	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20220103	26.59	26.65	26.51	26.6	9100	26.6	up	down	incorrect
ZIONP.US	Zions Bancorporation National Association	20220103	25.1455	25.1455	25.1455	25.1455	0	25.1455
ZIOP.US	ZIOPHARM Oncology Inc	20220103	1.09	1.18	1.085	1.17	1890613	1.17	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20220103	3	3.07	2.82	2.83	48100	2.83	down	up	incorrect
ZIVOW.US	Zivo Bioscience Inc. Warrants	20220103	0.7805	0.8881	0.7805	0.8881	815	0.8881	up	up	correct
ZIXI.US	Zix Corporation	20220103	0	0	0	0	0	0
ZJZZT.US	NASDAQ TEST STOCK	20220103	30	30	30	30	50	30
ZKIN.US	ZK International Group Co. Ltd	20220103	1.36	1.405	1.32	1.39	231400	1.39	up	down	incorrect
ZLAB.US	Zai Lab Limited	20220103	62.69	65.025	60.55	64.4	211700	64.4	up	up	correct
ZM.US	Zoom Video Communications Inc	20220103	184.44	184.91	177.24	184.26	3171900	184.26	down	down	correct
ZNGA.US	Zynga Inc	20220103	6.42	6.58	6.39	6.54	14959400	6.54	up	up	correct
ZNTE.US	Zanite Acquisition Corp	20220103	10.17	10.19	10.165	10.18	132800	10.18	up	down	incorrect
ZNTEU.US	Zanite Acquisition Corp	20220103	10.57	10.57	10.57	10.57	200	10.57
ZNTEW.US	Zanite Acquisition Corp	20220103	0.858	0.94	0.858	0.9	9400	0.9	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20220103	83.74	84.14	77.735	80.89	310200	80.89	down	down	correct
ZS.US	Zscaler Inc	20220103	322.6	323.55	300.5	301.83	2576000	301.83	down	down	correct
ZSAN.US	Zosano Pharma Corporation	20220103	0.482	0.53	0.482	0.53	1071300	0.53	up	down	incorrect
ZT.US	Zimmer Energy Transition Acquisition Corp. Class A Common Stock	20220103	9.69	9.69	9.69	9.69	5400	9.69
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20220103	9.89	9.89	9.89	9.89	0	9.89
ZTAQW.US	Zimmer Energy Transition Acquisition Corp. Warrants	20220103	1.34	1.34	1.34	1.34	1784	1.34
ZUMZ.US	Zumiez Inc	20220103	48.19	49.98	47.82	48.01	289300	48.01	down	down	correct
ZVO.US	Zovio Inc	20220103	1.26	1.43	1.26	1.4	36600	1.4	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20220103	10.01	10.025	9.97	10.02	463791	10.02	up	up	correct
ZWRK.US	Z	20220103	9.74	9.74	9.73	9.73	40100	9.73	down	down	correct
ZWRKU.US	Z	20220103	9.95	9.95	9.95	9.95	99500	9.95
ZWZZT.US	NASDAQ TEST STOCK	20220103	17.5	17.5	17.5	17.5	100	17.5
ZY.US	Zymergen Inc	20220103	6.69	7.03	6.56	7.02	813200	7.02	up	up	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20220103	2.9	3.085	2.9	3.02	643609	3.02	up	up	correct
ZYXI.US	Zynex Inc	20220103	9.2	9.4545	9.0545	9.3545	382800	9.252	up	up	correct