CollectAI

close-nasdaq_stocks

2022/01/11

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20220111	8.58	8.58	8.58	8.58	0	8.58
AACG.US	ATA Creativity Global	20220111	2.19	2.55	2.16	2.29	1542100	2.29	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20220111	9.85	9.85	9.85	9.85	800	9.85
AACIU.US	Armada Acquisition Corp. I Unit	20220111	10	10.09	10	10.09	500	10.09	up	up	correct
AACIW.US	Armada Acquisition Corp. I Warrant	20220111	0.55	0.55	0.55	0.55	25067	0.55
AADI.US	Aadi Bioscience Inc	20220111	22.76	24.86	22.36	24.03	144500	24.03	up	down	incorrect
AAIDX.US	AAIDX	20220111	21.84	21.84	21.84	21.84	0	21.84
AAL.US	American Airlines Group Inc	20220111	18.88	19.2	18.71	19.02	22531500	19.02	up	up	correct
AAME.US	Atlantic American Corporation	20220111	2.86	2.9	2.72	2.85	6900	2.85	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20220111	4.32	4.5	4.27	4.41	529100	4.41	up	up	correct
AAON.US	AAON Inc	20220111	74.52	74.81	72.2	74.31	129800	74.31	down	down	correct
AAPL.US	Apple Inc	20220111	172.32	175.18	170.82	175.08	76138312	174.8572	up	up	correct
AATC.US	Image Sensing Systems Inc	20220111	6.35	6.38	6.3	6.34	6200	6.34	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20220111	87.28	87.68	85.36	87.29	393600	87.29	up	up	correct
ABCB.US	Ameris Bancorp	20220111	54.08	54.3	52.94	53.87	396300	53.87	down	down	correct
ABCL.US	AbCellera Biologics Inc	20220111	11.94	12.45	11.765	12.06	2263883	12.06	up	up	correct
ABCM.US	Abcam plc	20220111	20.2	20.275	19.98	20	1163900	20	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20220111	0.3	0.32	0.3	0.31	2222500	0.31	up	up	correct
ABGI.US	ABG Acquisition Corp. I	20220111	9.767	9.767	9.767	9.767	300	9.767
ABIO.US	ARCA biopharma Inc	20220111	2.06	2.14	2.05	2.09	132500	2.09	up	up	correct
ABMD.US	Abiomed Inc	20220111	307.18	322.94	306.4	319.1	744600	319.1	up	up	correct
ABNB.US	Airbnb Inc	20220111	160.71	169.39	159.078	168.61	5331600	168.61	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20220111	5.499	5.94	5.4	5.64	105200	5.64	up	up	correct
ABR.US	PF	20220111	25.44	25.47	25.44	25.4477	5254	25.4477	up	up	correct
ABSI.US	Absci Corporation Common Stock	20220111	7.38	7.67	7.05	7.57	1150500	7.57	up	up	correct
ABST.US	Absolute Software Corporation	20220111	8.36	8.53	8.35	8.46	143000	8.4045	up	down	incorrect
ABTX.US	Allegiance Bancshares Inc	20220111	44.13	44.22	43.63	43.85	32833	43.85	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20220111	3.5	3.52	3.35	3.36	2879900	3.36	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20220111	3.47	3.56	3.46	3.54	177600	3.54	up	down	incorrect
ACAD.US	ACADIA Pharmaceuticals Inc	20220111	22.65	23.3	22.32	22.75	602100	22.75	up	down	incorrect
ACAH.US	Atlantic Coastal Acquisition Corp	20220111	9.83	9.841	9.83	9.841	2200	9.841	up	down	incorrect
ACAHU.US	Atlantic Coastal Acquisition Corp	20220111	10.04	10.04	10.04	10.04	0	10.04
ACAHW.US	Atlantic Coastal Acquisition Corp	20220111	0.6501	0.6501	0.6401	0.6401	672	0.6401	down	down	correct
ACAQ.US	UN	20220111	10.12	10.14	10.11	10.12	85410	10.12
ACB.US	Aurora Cannabis Inc	20220111	5.66	6.0499	5.635	5.89	6060165	5.89	up	up	correct
ACBAU.US	Ace Global Business Acquisition Limited	20220111	10.52	10.52	10.52	10.52	0	10.52
ACBAW.US	Ace Global Business Acquisition Limited	20220111	0.2494	0.25	0.2494	0.25	89186	0.25	up	up	correct
ACBI.US	Atlantic Capital Bancshares Inc	20220111	32.65	32.65	31.81	32.51	82001	32.51	down	up	incorrect
ACCD.US	Accolade Inc	20220111	22.03	24.955	21.63	24.44	6724222	24.44	up	up	correct
ACER.US	Acer Therapeutics Inc	20220111	2.32	2.38	2.25	2.27	81957	2.27	down	down	correct
ACET.US	Adicet Bio Inc	20220111	14.7	15.6	14.7	15.33	213723	15.33	up	down	incorrect
ACEV.US	ACE Convergence Acquisition Corp	20220111	9.985	9.99	9.98	9.98	78400	9.98	down	down	correct
ACEVU.US	ACE Convergence Acquisition Corp	20220111	10.31	10.31	10.26	10.26	1900	10.26	down	down	correct
ACEVW.US	ACE Convergence Acquisition Corp	20220111	0.6349	0.7	0.6201	0.625	153146	0.625	down	down	correct
ACGL.US	Arch Capital Group Ltd	20220111	46.14	46.42	45.59	46.37	1370900	46.37	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20220111	25.69	25.69	25.505	25.58	36200	25.58	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20220111	25.64	25.83	25.64	25.79	9100	25.79	up	down	incorrect
ACHC.US	Acadia Healthcare Company Inc	20220111	55.59	57.35	54.26	57.34	656100	57.34	up	up	correct
ACHL.US	Achilles Therapeutics plc	20220111	4.32	4.63	4.19	4.51	48346	4.51	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20220111	8.01	8.46	7.99	8.28	28300	8.28	up	up	correct
ACIU.US	AC Immune SA	20220111	4.76	4.917	4.75	4.91	100600	4.91	up	down	incorrect
ACIW.US	ACI Worldwide Inc	20220111	34.61	35.33	34.34	35.25	583792	35.25	up	up	correct
ACKIT.US	Ackrell SPAC Partners I Co	20220111	10.13	10.13	10.13	10.13	4000	10.13
ACKIU.US	Ackrell SPAC Partners I Co	20220111	10.35	10.385	10.35	10.385	250	10.385	up	up	correct
ACKIW.US	Ackrell SPAC Partners I Co	20220111	0.5	0.5	0.5	0.5	14616	0.5
ACLS.US	Axcelis Technologies Inc	20220111	67.15	68.9	65.67	68.54	338700	68.54	up	up	correct
ACMR.US	ACM Research Inc	20220111	82.91	84.79	80.64	83.6	143200	83.6	up	up	correct
ACNB.US	ACNB Corporation	20220111	33.85	34	33.41	33.98	23900	33.98	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20220111	2.2	2.23	2.15	2.22	24400	2.22	up	up	correct
ACQR.US	Independence Holdings Corp	20220111	9.78	9.78	9.74	9.74	28800	9.74	down	down	correct
ACQRU.US	Independence Holdings Corp	20220111	9.9	9.91	9.9	9.91	1400	9.91	up	up	correct
ACQRW.US	Independence Holdings Corp	20220111	0.7	0.76	0.6983	0.721	10315	0.721	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20220111	12.33	13.01	11.975	12.86	423700	12.86	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20220111	0.55	0.57	0.54	0.57	562600	0.57	up	up	correct
ACST.US	Acasti Pharma Inc	20220111	1.25	1.41	1.25	1.36	882600	1.36	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20220111	22.43	22.59	21.745	21.92	148500	21.92	down	up	incorrect
ACTD.US	ArcLight Clean Transition Corp. II	20220111	9.88	9.9	9.88	9.895	53900	9.895	up	up	correct
ACTDU.US	ArcLight Clean Transition Corp. II	20220111	10.18	10.2	10.18	10.2	1300	10.2	up	up	correct
ACTDW.US	ArcLight Clean Transition Corp. II	20220111	1.58	1.6	1.555	1.58	47649	1.58
ACTG.US	Acacia Research Corporation	20220111	4.97	5.07	4.92	4.93	251200	4.93	down	down	correct
ACVA.US	ACV Auctions Inc	20220111	18.01	18.3	17.29	18.14	602200	18.14	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20220111	4.335	4.44	4.26	4.44	13800	4.44	up	up	correct
ADAG.US	Adagene Inc	20220111	8.642	8.98	8.27	8.3	25000	8.3	down	down	correct
ADALU.US	Anthemis Digital Acquisitions I Corp Unit	20220111	10.12	10.12	10.1	10.11	7039	10.11	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20220111	3.5	3.68	3.48	3.58	634100	3.58	up	up	correct
ADBE.US	Adobe Inc	20220111	525.55	535.18	520.98	529.89	3422200	529.89	up	up	correct
ADC.US	PA	20220111	23.74	23.93	23.7101	23.8191	24288	23.7294	up	up	correct
ADER.US	26 Capital Acquisition Corp	20220111	9.86	9.86	9.86	9.86	800	9.86
ADERU.US	26 Capital Acquisition Corp	20220111	10.14	10.14	10.13	10.13	500	10.13	down	down	correct
ADERW.US	26 Capital Acquisition Corp	20220111	0.61	0.6969	0.58	0.62	14424	0.62	up	down	incorrect
ADES.US	Advanced Emissions Solutions Inc	20220111	6.99	7.01	6.87	6.97	45900	6.97	down	down	correct
ADGI.US	Adagio Therapeutics Inc. Common Stock	20220111	6.03	6.22	5.87	6.02	1672100	6.02	down	down	correct
ADI.US	Analog Devices Inc	20220111	168.77	174.03	168.46	173.63	3789300	173.63	up	down	incorrect
ADIL.US	Adial Pharmaceuticals Inc	20220111	2.64	2.8	2.63	2.71	92600	2.71	up	up	correct
ADMA.US	ADMA Biologics Inc	20220111	1.34	1.4	1.34	1.35	598200	1.35	up	up	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20220111	0.71	0.73	0.67	0.68	3889200	0.68	down	up	incorrect
ADN.US	Advent Technologies Holdings Inc	20220111	5.86	5.98	5.7	5.91	153800	5.91	up	up	correct
ADNWW.US	Advent Technologies Holdings Inc	20220111	1	1.005	0.96	1	75135	1
ADOC.US	Edoc Acquisition Corp	20220111	10.23	10.24	10.23	10.24	72600	10.24	up	up	correct
ADOCR.US	Edoc Acquisition Corp	20220111	0.49	0.49	0.36	0.4	2212	0.4	down	down	correct
ADOCW.US	Edoc Acquisition Corp	20220111	0.1989	0.2099	0.1989	0.2099	9522	0.2099	up	down	incorrect
ADP.US	Automatic Data Processing Inc	20220111	233.66	235.42	230.1	235.28	1293000	235.28	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20220111	21.92	22.635	21.43	22.5	998400	22.5	up	up	correct
ADSK.US	Autodesk Inc	20220111	260.47	271.99	260	270.63	1373100	270.63	up	up	correct
ADTN.US	ADTRAN Inc	20220111	20.36	20.45	19.87	20.07	540903	20.07	down	down	correct
ADTX.US	Aditxt Inc	20220111	0.47	0.496	0.46	0.49	862600	0.49	up	down	incorrect
ADUS.US	Addus HomeCare Corporation	20220111	87.46	87.79	86.16	87.2	52400	87.2	down	down	correct
ADV.US	Advantage Solutions Inc	20220111	7.34	7.67	7.06	7.53	700700	7.53	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20220111	1.66	1.68	1.61	1.63	1022200	1.63	down	down	correct
ADVWW.US	Advantage Solutions Inc	20220111	2.49	2.49	2.45	2.47	4500	2.47	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20220111	6.5	6.5	6.01	6.12	2800	6.12	down	down	correct
ADXS.US	Advaxis Inc	20220111	0.158	0.164	0.155	0.155	2448400	0.155	down	down	correct
AEAC.US	Authentic Equity Acquisition Corp	20220111	9.755	9.755	9.755	9.755	0	9.755
AEACU.US	Authentic Equity Acquisition Corp	20220111	10	10	10	10	0	10
AEACW.US	Authentic Equity Acquisition Corp	20220111	0.6249	0.6249	0.5501	0.5799	5666	0.5799	down	up	incorrect
AEAEU.US	AltEnergy Acquisition Corp. Unit	20220111	10.07	10.12	10.07	10.11	5600	10.11	up	up	correct
AEHA.US	Aesther Healthcare Acquisition Corp Class A Common Stock	20220111	9.99	10	9.99	10	8700	10	up	up	correct
AEHAU.US	Aesther Healthcare Acquisition Corp Unit	20220111	10.12	10.12	10.12	10.12	0	10.12
AEHAW.US	Aesther Healthcare Acquisition Corp Warrants	20220111	0.4349	0.4696	0.4349	0.46	10646	0.46	up	up	correct
AEHL.US	Antelope Enterprise Holdings Limited	20220111	1.61	1.66	1.59	1.59	60600	1.59	down	down	correct
AEHR.US	Aehr Test Systems	20220111	14.86	15.52	14.51	15.17	1389700	15.17	up	up	correct
AEI.US	Alset EHome International Inc	20220111	0.48	0.499	0.47	0.485	968300	0.485	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20220111	88.86	90.54	87.6392	90.25	125349	90.25	up	down	incorrect
AEL.US	PB	20220111	27.39	27.643	27.3584	27.48	19168	27.0414	up	up	correct
AEMD.US	Aethlon Medical Inc	20220111	1.79	1.88	1.78	1.87	123900	1.87	up	up	correct
AEP.US	American Electric Power Company Inc	20220111	90.27	90.63	89.18	89.77	2231603	88.9937	down	down	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20220111	49.99	50.4	49.99	50.325	5406	50.325	up	up	correct
AEPPZ.US	American Electric Power Company Inc	20220111	52.75	52.865	52.65	52.865	2000	52.0869	up	up	correct
AERC.US	AeroClean Technologies Inc. Common Stock	20220111	7.78	9.13	7.734	8.94	544900	8.94	up	up	correct
AERI.US	Aerie Pharmaceuticals Inc	20220111	8.11	8.55	8	8.52	855800	8.52	up	up	correct
AESE.US	Allied Esports Entertainment Inc	20220111	1.87	2.03	1.83	2.02	1946400	2.02	up	down	incorrect
AEY.US	ADDvantage Technologies Group Inc	20220111	1.46	1.52	1.45	1.48	46200	1.48	up	up	correct
AEYE.US	AudioEye Inc	20220111	6.63	6.8	5.87	6.16	134300	6.16	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20220111	0.36	0.37	0.35	0.36	675400	0.36
AFACU.US	Arena Fortify Acquisition Corp. Unit	20220111	10.13	10.13	10.13	10.13	0	10.13
AFAQ.US	AF Acquisition Corp	20220111	9.72	9.72	9.72	9.72	0	9.72
AFAQU.US	AF Acquisition Corp	20220111	9.95	9.95	9.95	9.95	0	9.95
AFAQW.US	AF Acquisition Corp	20220111	0.6	0.6	0.58	0.58	200	0.58	down	down	correct
AFBI.US	Affinity Bancshares Inc	20220111	15.84	15.93	15.68	15.799	7629	15.799	down	down	correct
AFCG.US	AFC Gamma Inc	20220111	20.26	20.59	20.02	20.18	233600	20.18	down	up	incorrect
AFIB.US	Acutus Medical Inc	20220111	3.09	3.167	2.96	3.11	537500	3.11	up	up	correct
AFIN.US	American Finance Trust Inc	20220111	9.37	9.37	9.22	9.27	1763200	9.057	down	up	incorrect
AFINO.US	American Finance Trust Inc	20220111	26.5	26.51	26.46	26.505	11300	26.505	up	up	correct
AFINP.US	American Finance Trust Inc	20220111	26.64	26.84	26.44	26.61	42500	26.61	down	down	correct
AFMD.US	Affimed N.V	20220111	4.74	4.9	4.67	4.72	1286800	4.72	down	down	correct
AFRM.US	Affirm Holdings Inc	20220111	77.43	83.6	76.7	81.03	9699800	81.03	up	up	correct
AFYA.US	Afya Limited	20220111	13.49	13.7	13.29	13.5	187200	13.5	up	up	correct
AGBA.US	AGBA Acquisition Limited	20220111	11.03	11.03	11.03	11.03	0	11.03
AGBAR.US	AGBA Acquisition Limited	20220111	0.174	0.174	0.1661	0.1661	2153	0.1661	down	down	correct
AGBAU.US	AGBA Acquisition Limited	20220111	10.7	10.7	10.7	10.7	0	10.7
AGBAW.US	AGBA Acquisition Limited	20220111	0.1704	0.171	0.1587	0.17	11282	0.17	down	up	incorrect
AGEN.US	Agenus Inc	20220111	3.05	3.19	3.04	3.09	1932300	3.09	up	up	correct
AGFS.US	AgroFresh Solutions Inc	20220111	2.2	2.29	2.15	2.26	20600	2.26	up	down	incorrect
AGFY.US	Agrify Corporation	20220111	9.03	9.97	8.89	9.72	391600	9.72	up	up	correct
AGGR.US	Agile Growth Corp	20220111	9.72	9.72	9.72	9.72	200000	9.72
AGGRU.US	Agile Growth Corp	20220111	9.916	9.916	9.916	9.916	1100	9.916
AGGRW.US	Agile Growth Corp	20220111	0.61	0.6102	0.6077	0.6077	1064	0.6077	down	down	correct
AGIL.US	AgileThought Inc	20220111	5.53	5.86	5.13	5.35	123000	5.35	down	down	correct
AGILW.US	AgileThought Inc	20220111	0.675	0.675	0.57	0.6101	3401	0.6101	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20220111	33.1	34.2	32.83	33.17	411200	33.17	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20220111	4.12	4.25	4.01	4.12	169400	4.12
AGMH.US	AGM Group Holdings Inc	20220111	2.32	2.59	2.28	2.3	434700	2.3	down	down	correct
AGNC.US	AGNC Investment Corp	20220111	15.321	15.58	15.32	15.56	7181438	15.4339	up	up	correct
AGNCM.US	AGNC Investment Corp	20220111	25.24	25.41	25.12	25.38	25700	25.38	up	up	correct
AGNCN.US	AGNC Investment Corp	20220111	25.52	25.625	25.35	25.51	15700	25.51	down	down	correct
AGNCO.US	AGNC Investment Corp	20220111	25.3	25.57	25.25	25.448	42500	25.448	up	up	correct
AGNCP.US	AGNC Investment Corp.	20220111	24.92	25.195	24.9	25.14	35600	25.14	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20220111	1.85	1.98	1.84	1.97	76000	1.97	up	up	correct
AGRX.US	Agile Therapeutics Inc	20220111	0.4	0.42	0.397	0.4	1498400	0.4
AGTC.US	Applied Genetic Technologies Corporation	20220111	1.74	1.86	1.73	1.83	301100	1.83	up	up	correct
AGYS.US	Agilysys Inc	20220111	41.96	42.75	40.91	42.55	83400	42.55	up	up	correct
AHCO.US	AdaptHealth Corp	20220111	23.22	23.9	22.74	23.5	414400	23.5	up	up	correct
AHPI.US	Allied Healthcare Products Inc	20220111	5.2	5.31	5.02	5.17	317700	5.17	down	down	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20220111	3.537	3.7	3.47	3.7	6500	3.7	up	up	correct
AIHS.US	Senmiao Technology Limited	20220111	0.36	0.38	0.35	0.354	282500	0.354	down	down	correct
AIKI.US	AIkido Pharma Inc	20220111	0.56	0.59	0.56	0.58	780400	0.58	up	up	correct
AIMC.US	Altra Industrial Motion Corp	20220111	50.18	50.45	48.66	50.13	154500	50.13	down	down	correct
AINV.US	Apollo Investment Corporation	20220111	13.27	13.47	13.2	13.45	353700	13.45	up	up	correct
AIP.US	Arteris Inc. Common Stock	20220111	17.84	19.42	17.7	18.8	28600	18.8	up	down	incorrect
AIRG.US	Airgain Inc	20220111	10.34	10.81	10.05	10.73	47600	10.73	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20220111	14.48	16.62	14.31	16.24	186900	16.24	up	down	incorrect
AIRT.US	Air T Inc	20220111	25.32	25.5	24.9	25.01	6400	25.01	down	down	correct
AIRTP.US	Air T Inc	20220111	24	24.25	23.95	24	8700	23.5031
AKAM.US	Akamai Technologies Inc	20220111	112.8	114.01	111.75	113.42	1248400	113.42	up	down	incorrect
AKBA.US	Akebia Therapeutics Inc	20220111	2.28	2.365	2.25	2.29	1966900	2.29	up	up	correct
AKIC.US	Sports Ventures Acquisition Corp	20220111	9.77	9.77	9.77	9.77	0	9.77
AKICU.US	Sports Ventures Acquisition Corp	20220111	9.94	9.94	9.94	9.94	0	9.94
AKICW.US	Sports Ventures Acquisition Corp	20220111	0.63	0.6303	0.6101	0.6101	700	0.6101	down	down	correct
AKRO.US	Akero Therapeutics Inc	20220111	19.55	20.5	19.3	20.25	140900	20.25	up	down	incorrect
AKTS.US	Akoustis Technologies Inc	20220111	5.87	6.11	5.7	6.03	610100	6.03	up	up	correct
AKTX.US	Akari Therapeutics Plc	20220111	1.42	1.48	1.42	1.46	20800	1.46	up	up	correct
AKU.US	Akumin Inc	20220111	1.63	1.67	1.63	1.64	111700	1.64	up	up	correct
AKUS.US	Akouos Inc	20220111	8.23	8.5	7.789	8.1	56700	8.1	down	up	incorrect
AKYA.US	Akoya Biosciences Inc	20220111	12.97	13.17	12.53	12.67	54200	12.67	down	down	correct
ALAC.US	Alberton Acquisition Corporation	20220111	11.74	11.75	11.74	11.75	5300	11.75	up	down	incorrect
ALACR.US	Alberton Acquisition Corporation RT	20220111	0.3508	0.4694	0.3508	0.4694	1120	0.4694	up	up	correct
ALACU.US	Alberton Acquisition Corporation	20220111	11.37	11.37	11.37	11.37	0	11.37
ALACW.US	Alberton Acquisition Corporation	20220111	0.19	0.2389	0.19	0.2299	16404	0.2299	up	up	correct
ALBO.US	Albireo Pharma Inc	20220111	25.81	26.71	25.56	26.7	153600	26.7	up	up	correct
ALCO.US	Alico Inc	20220111	37.81	38.44	36.8	37.04	36800	37.04	down	up	incorrect
ALDX.US	Aldeyra Therapeutics Inc	20220111	3.86	3.96	3.7	3.81	1157900	3.81	down	down	correct
ALEC.US	Alector Inc	20220111	17.66	18.76	17.42	18.46	1611300	18.46	up	up	correct
ALF.US	Alfi Inc	20220111	2.08	2.22	1.991	2.18	254900	2.18	up	down	incorrect
ALFIW.US	Alfi Inc	20220111	0.6301	0.6301	0.611	0.611	1285	0.611	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20220111	32.18	32.74	31.5	32.46	674600	32.46	up	up	correct
ALGN.US	Align Technology Inc	20220111	547.45	561.56	535.32	559.64	1048000	559.64	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20220111	3.82	4.143	3.6	3.97	1396400	3.97	up	up	correct
ALGT.US	Allegiant Travel Company	20220111	178.96	183.65	176.89	183.08	187200	183.08	up	down	incorrect
ALHC.US	Alignment Healthcare Inc	20220111	10.09	10.21	9.745	10.05	1353800	10.05	down	down	correct
ALIM.US	Alimera Sciences Inc	20220111	4.727	4.84	4.62	4.76	14100	4.76	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20220111	1.74	1.78	1.7	1.75	41200	1.75	up	up	correct
ALKS.US	Alkermes plc	20220111	24.32	25.39	23.32	25.02	1470800	25.02	up	up	correct
ALKT.US	Alkami Technology Inc	20220111	17.86	18.47	17.57	18.13	103200	18.13	up	up	correct
ALLK.US	Allakos Inc	20220111	8.21	8.61	8.17	8.52	1406500	8.52	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20220111	12.4	13.16	12.24	12.9	2554500	12.9	up	up	correct
ALLT.US	Allot Ltd	20220111	11.94	12.57	11.91	12.25	191400	12.25	up	up	correct
ALNA.US	Allena Pharmaceuticals Inc	20220111	0.492	0.494	0.475	0.485	1391900	0.485	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20220111	151.11	152.12	146.33	148.03	674100	148.03	down	down	correct
ALORU.US	ALSP Orchid Acquisition Corporation I Unit	20220111	10.03	10.03	10.03	10.03	0	10.03
ALOT.US	AstroNova Inc	20220111	13.04	13.26	13.04	13.04	3300	13.04
ALPA.US	Alpha Healthcare Acquisition Corp. III Class A Common Stock	20220111	9.65	9.65	9.61	9.65	22000	9.65
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20220111	9.84	9.84	9.84	9.84	0	9.84
ALPAW.US	Alpha Healthcare Acquisition Corp. III Warrant	20220111	1.5	1.5	1.5	1.5	47	0.75
ALPN.US	Alpine Immune Sciences Inc	20220111	10.57	10.82	10.15	10.5	294300	10.5	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20220111	1.77	1.77	1.66	1.68	1312900	1.68	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20220111	78.48	80.903	77.72	80.65	174400	80.65	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20220111	0.5	0.515	0.485	0.5085	192606	0.5085	up	up	correct
ALRS.US	Alerus Financial Corporation	20220111	29.42	29.89	29.34	29.45	24855	29.45	up	down	incorrect
ALT.US	Altimmune Inc	20220111	8.1	8.275	7.95	8.08	359200	8.08	down	down	correct
ALTM.US	Altus Midstream Company	20220111	61.87	63.33	61	63.31	50133	63.31	up	up	correct
ALTO.US	Alto Ingredients Inc	20220111	5.28	5.41	5.15	5.36	1480600	5.36	up	down	incorrect
ALTR.US	Altair Engineering Inc	20220111	67.08	68.9	65.236	68.57	126100	68.57	up	up	correct
ALTU.US	Altitude Acquisition Corp	20220111	9.87	9.89	9.87	9.88	11300	9.88	up	up	correct
ALTUU.US	Altitude Acquisition Corp	20220111	10.06	10.06	10.06	10.06	400	10.06
ALTUW.US	Altitude Acquisition Corp	20220111	0.505	0.54	0.4951	0.52	15150	0.52	up	down	incorrect
ALVR.US	AlloVir Inc	20220111	10.94	11.23	10.57	10.82	320800	10.82	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20220111	19.54	22.08	19.54	20.52	581600	20.52	up	up	correct
ALYA.US	Alithya Group Inc	20220111	2.53	2.68	2.53	2.61	65500	2.61	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20220111	1.86	1.94	1.85	1.9	1188500	1.9	up	up	correct
AMAL.US	Amalgamated Financial Corp	20220111	17.17	17.33	16.99	17.17	32510	17.0878
AMAO.US	American Acquisition Opportunity Inc	20220111	10.06	10.06	10.06	10.06	1000	10.06
AMAOU.US	American Acquisition Opportunity Inc	20220111	10.29	10.29	10.29	10.29	0	10.29
AMAOW.US	American Acquisition Opportunity Inc	20220111	0.4967	0.4967	0.4967	0.4967	100	0.4967
AMAT.US	Applied Materials Inc	20220111	148.38	152.66	146.27	152.45	6824400	152.45	up	up	correct
AMBA.US	Ambarella Inc	20220111	154	158.63	150.06	157.05	533900	157.05	up	up	correct
AMCX.US	AMC Networks Inc	20220111	41	42.49	40.91	41.71	425700	41.71	up	up	correct
AMD.US	Advanced Micro Devices Inc	20220111	133.45	138.99	131.59	137.31	77153914	137.31	up	up	correct
AMED.US	Amedisys Inc	20220111	152.59	152.76	147.89	151.34	335400	151.34	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20220111	63.38	65.63	62.09	65.12	259000	65.12	up	up	correct
AMGN.US	Amgen Inc	20220111	230.47	232.51	228.11	232.38	2318048	230.4045	up	up	correct
AMKR.US	Amkor Technology Inc	20220111	23.51	24.465	23.28	24.32	780996	24.32	up	down	incorrect
AMNB.US	American National Bankshares Inc	20220111	39.67	39.9	38.67	39.02	14900	39.02	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20220111	39.36	39.36	38.4	39.02	15700	39.02	down	down	correct
AMPG.US	AmpliTech Group Inc	20220111	3.93	3.99	3.82	3.94	59300	3.94	up	up	correct
AMPGW.US	AmpliTech Group Inc	20220111	1.6	1.6	1.6	1.6	0	1.6
AMPH.US	Amphastar Pharmaceuticals Inc	20220111	25.87	25.87	25.05	25.3	288400	25.3	down	up	incorrect
AMPL.US	Amplitude Inc. Class A Common Stock	20220111	44.69	47.74	44.16	47.07	541300	47.07	up	down	incorrect
AMRK.US	A	20220111	57.48	59.14	56.36	58.91	69900	58.91	up	up	correct
AMRN.US	Amarin Corporation plc	20220111	3.33	3.54	3.27	3.45	3619300	3.45	up	down	incorrect
AMRS.US	Amyris Inc	20220111	4.58	4.8	4.43	4.75	4943300	4.75	up	up	correct
AMSC.US	American Superconductor Corporation	20220111	9.89	10.17	9.75	9.96	167500	9.96	up	up	correct
AMSF.US	AMERISAFE Inc	20220111	56.07	56.39	54.28	55.37	135300	55.37	down	down	correct
AMST.US	Amesite Inc	20220111	0.9	1.04	0.883	1	279900	1	up	up	correct
AMSWA.US	American Software Inc	20220111	25.085	25.44	24.62	25.19	76419	25.065	up	up	correct
AMTB.US	Amerant Bancorp Inc	20220111	34.44	34.57	34	34.43	44667	34.3389	down	down	correct
AMTI.US	Applied Molecular Transport Inc	20220111	12.55	12.98	11.91	12.37	140600	12.37	down	down	correct
AMTX.US	Aemetis Inc	20220111	10.73	11.51	10.5	11.37	519600	11.37	up	up	correct
AMWD.US	American Woodmark Corporation	20220111	63.74	64.94	62.03	64.88	94500	64.88	up	up	correct
AMYT.US	Amryt Pharma plc	20220111	10.11	10.31	10.01	10.09	98800	10.09	down	up	incorrect
AMZN.US	Amazon.com Inc	20220111	3230	3327	3214.03	3307.24	3140300	3307.24	up	up	correct
ANAB.US	AnaptysBio Inc	20220111	34.03	35.475	33.435	35.21	172500	35.21	up	up	correct
ANAT.US	American National Group Inc	20220111	189	189	188.5	188.61	41100	188.61	down	down	correct
ANDE.US	The Andersons Inc	20220111	39.15	39.21	38.02	39.18	130500	39.18	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20220111	6.73	7	6.73	7	2400	7	up	up	correct
ANGI.US	Angi Inc	20220111	8.31	8.66	8.21	8.65	1641800	8.65	up	up	correct
ANGN.US	Angion Biomedica Corp	20220111	2.52	2.75	2.465	2.62	68033	2.62	up	up	correct
ANGO.US	AngioDynamics Inc	20220111	22.74	23.71	22.35	23.45	488700	23.45	up	up	correct
ANIK.US	Anika Therapeutics Inc	20220111	34.34	35.51	33.89	34.51	153100	34.51	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20220111	43.64	45.05	42.95	44.89	83681	44.89	up	up	correct
ANIX.US	Anixa Biosciences Inc	20220111	3.16	3.39	3.14	3.36	102700	3.36	up	up	correct
ANNX.US	Annexon Inc	20220111	8.69	9.44	8.38	8.66	522700	8.66	down	down	correct
ANPC.US	AnPac Bio	20220111	1.25	1.32	1.24	1.29	311700	1.29	up	down	incorrect
ANSS.US	ANSYS Inc	20220111	361.78	370.49	358.24	369.34	413000	369.34	up	down	incorrect
ANTE.US	AirNet Technology Inc	20220111	1.52	1.57	1.51	1.54	6700	1.54	up	up	correct
ANY.US	Sphere 3D Corp	20220111	2.82	2.92	2.75	2.83	3395000	2.83	up	up	correct
ANZU.US	Anzu Special Acquisition Corp I	20220111	9.732	9.76	9.72	9.72	600	9.72	down	down	correct
ANZUU.US	Anzu Special Acquisition Corp I	20220111	10.03	10.03	10.03	10.03	0	10.03
ANZUW.US	Anzu Special Acquisition Corp I	20220111	0.8899	0.8899	0.7001	0.74	6701	0.74	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20220111	51.75	52.02	49.42	51.37	632100	51.37	down	down	correct
AOUT.US	American Outdoor Brands Inc	20220111	18.205	18.365	17.8	17.87	109800	17.87	down	down	correct
APA.US	APA Corporation	20220111	29.758	32.135	29.485	32	12299210	31.8765	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20220111	10.1	10.1	10.1	10.1	0	10.1
APDN.US	Applied DNA Sciences Inc	20220111	4.22	4.31	4.12	4.27	87100	4.27	up	up	correct
APEI.US	American Public Education Inc	20220111	22.95	23.5	22.51	22.67	58300	22.67	down	up	incorrect
APEN.US	Apollo Endosurgery Inc	20220111	7.41	7.52	6.97	7.33	325700	7.33	down	down	correct
API.US	Agora Inc	20220111	14.54	15.05	14.31	14.8	1227700	14.8	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20220111	43.81	44.495	40.67	41.15	1344200	41.15	down	up	incorrect
APLT.US	Applied Therapeutics Inc	20220111	4.19	4.44	4.01	4.255	149000	4.255	up	up	correct
APM.US	Aptorum Group Limited	20220111	1.46	1.55	1.46	1.48	91700	1.48	up	up	correct
APMI.US	AxonPrime Infrastructure Acquisition Corporation Class A Common Stock	20220111	9.68	9.68	9.68	9.68	0	9.68
APMIU.US	AxonPrime Infrastructure Acquisition Corporation Unit	20220111	9.951	9.951	9.951	9.951	0	9.951
APOG.US	Apogee Enterprises Inc	20220111	47.6	47.68	46.58	47.34	162000	47.34	down	down	correct
APP.US	AppLovin Corporation	20220111	82.36	85.97	81.136	84	741644	84	up	up	correct
APPF.US	AppFolio Inc	20220111	122.65	125.6	122.17	124.07	94500	124.07	up	up	correct
APPH.US	AppHarvest Inc	20220111	3.98	4.08	3.92	4.01	769300	4.01	up	down	incorrect
APPHW.US	AppHarvest Inc	20220111	0.65	0.65	0.6044	0.6376	15085	0.6376	down	down	correct
APPN.US	Appian Corporation	20220111	60.05	63.46	59	61.89	511700	61.89	up	up	correct
APPS.US	Digital Turbine Inc	20220111	52.34	54.71	52.13	53.56	2490600	53.56	up	down	incorrect
APR.US	Apria Inc	20220111	37.27	37.43	37.25	37.29	1929430	37.29	up	up	correct
APRE.US	Aprea Therapeutics Inc	20220111	2.76	2.91	2.74	2.87	246200	2.87	up	down	incorrect
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20220111	9.8001	9.925	9.8001	9.85	1976	9.85	up	up	correct
APTMW.US	Alpha Partners Technology Merger Corp. Warrant	20220111	0.54	0.54	0.54	0.54	100	0.54
APTO.US	Aptose Biosciences Inc	20220111	1.37	1.45	1.37	1.39	366500	1.39	up	down	incorrect
APTX.US	Aptinyx Inc	20220111	2.63	2.74	2.58	2.72	196500	2.72	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20220111	7.21	7.59	7.144	7.5	118800	7.5	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20220111	1.83	1.84	1.8	1.8	27100	1.8	down	down	correct
APYX.US	Apyx Medical Corporation	20220111	12.83	13.2	12.585	13	117000	13	up	up	correct
AQB.US	AquaBounty Technologies Inc	20220111	1.9	2.065	1.895	1.94	3678300	1.94	up	up	correct
AQMS.US	Aqua Metals Inc	20220111	1.1	1.17	1.09	1.16	471000	1.16	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20220111	3.81	4.09	3.8	3.95	556300	3.95	up	up	correct
ARAV.US	Aravive Inc	20220111	2.7	2.78	2.55	2.59	85300	2.59	down	up	incorrect
ARAY.US	Accuray Incorporated	20220111	4.36	4.48	4.33	4.45	1046400	4.45	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20220111	9.1	9.1	8.08	8.79	138100	8.79	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20220111	1.03	1.28	1	1.2	206132	1.2	up	up	correct
ARBG.US	Aequi Acquisition Corp	20220111	9.8	9.81	9.8	9.81	1800	9.81	up	up	correct
ARBGU.US	Aequi Acquisition Corp	20220111	10.01	10.01	10.01	10.01	0	10.01
ARBK.US	Argo Blockchain plc American Depositary Shares	20220111	11.27	12.04	11	11.71	213900	11.71	up	up	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20220111	24.65	24.65	24.37	24.38	3200	24.38	down	down	correct
ARCB.US	ArcBest Corporation	20220111	99.74	100.8	93.71	95.04	582123	94.9562	down	down	correct
ARCC.US	Ares Capital Corporation	20220111	21.2	21.82	21.18	21.8	4361900	21.8	up	up	correct
ARCE.US	Arco Platform Limited	20220111	20.32	21.21	20.3	20.71	127100	20.71	up	up	correct
ARCKU.US	Arbor Rapha Capital Bioholdings Corp. I Units	20220111	10.09	10.09	10.09	10.09	100	10.09
ARCT.US	Arcturus Therapeutics Holdings Inc	20220111	33.89	34.51	33	33.51	229100	33.51	down	up	incorrect
ARDS.US	Aridis Pharmaceuticals Inc	20220111	1.65	1.73	1.6	1.63	370600	1.63	down	down	correct
ARDX.US	Ardelyx Inc	20220111	0.96	1.03	0.96	1.01	1867400	1.01	up	down	incorrect
AREC.US	American Resources Corporation	20220111	1.88	2.035	1.848	1.99	1121700	1.99	up	up	correct
ARGO.US	PA	20220111	26.62	26.7648	26.6101	26.685	6116	26.685	up	up	correct
ARGU.US	Argus Capital Corp. Class A Common Stock	20220111	9.9	9.9	9.9	9.9	0	9.9
ARGUU.US	Argus Capital Corp. Unit	20220111	10.13	10.574	10.13	10.14	700	10.14	up	up	correct
ARGUW.US	Argus Capital Corp. Warrant	20220111	0.5599	0.56	0.5599	0.56	5106	0.56	up	down	incorrect
ARGX.US	argenx SE	20220111	302.24	306.23	298.92	305.59	259100	305.59	up	down	incorrect
ARHS.US	Arhaus Inc. Class A Common Stock	20220111	10.82	11.19	10.47	10.73	409800	10.73	down	down	correct
ARIZU.US	Arisz Acquisition Corp. Unit	20220111	10.12	10.18	10.12	10.14	1300	10.14	up	up	correct
ARKO.US	Arko Corp	20220111	8.03	8.49	8.03	8.45	407300	8.45	up	up	correct
ARKOW.US	Arko Corp	20220111	1.45	1.6	1.45	1.57	97591	1.57	up	up	correct
ARKR.US	Ark Restaurants Corp	20220111	16.81	17.4	16.54	17.38	5000	17.38	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20220111	13.55	13.98	13.521	13.94	382046	13.6822	up	up	correct
ARNA.US	Arena Pharmaceuticals Inc	20220111	93.84	93.91	93.09	93.25	1107300	93.25	down	down	correct
AROW.US	Arrow Financial Corporation	20220111	36	36	35.02	35.75	30600	35.75	down	down	correct
ARQQ.US	Arqit Quantum Inc	20220111	17.25	18.71	17.11	18.33	284000	18.33	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20220111	3.98	4.49	3.98	4.34	67418	4.34	up	down	incorrect
ARQT.US	Arcutis Biotherapeutics Inc	20220111	18.95	19.8	18.56	18.86	96200	18.86	down	up	incorrect
ARRW.US	Arrowroot Acquisition Corp	20220111	9.7	9.7	9.7	9.7	0	9.7
ARRWU.US	Arrowroot Acquisition Corp	20220111	9.98	9.98	9.98	9.98	300	9.98
ARRY.US	Array Technologies Inc	20220111	14.01	14.54	13.98	14.41	2581700	14.41	up	up	correct
ARTA.US	Artisan Acquisition Corp. Class A Ordinary Shares	20220111	9.92	9.95	9.905	9.91	124800	9.91	down	down	correct
ARTAU.US	Artisan Acquisition Corp	20220111	10.1	10.1	10.1	10.1	0	10.1
ARTEU.US	Artemis Strategic Investment Corp	20220111	10.321	10.321	10.06	10.06	3100	10.06	down	down	correct
ARTEW.US	Artemis Strategic Investment Corporation Warrant	20220111	0.4894	0.4894	0.48	0.48	88804	0.48	down	up	incorrect
ARTL.US	Artelo Biosciences Inc	20220111	0.48	0.494	0.46	0.471	1077000	0.471	down	down	correct
ARTNA.US	Artesian Resources Corporation	20220111	44.6039	44.6039	43.035	43.94	14326	43.6889	down	down	correct
ARTW.US	Art's	20220111	3.44	3.44	3.33	3.37	15300	3.37	down	down	correct
ARVL.US	Arrival	20220111	6.56	7.25	6.55	7.2	3329400	7.2	up	up	correct
ARVN.US	Arvinas Inc	20220111	69.77	71.39	68.61	70.83	256000	70.83	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20220111	59.62	60.69	58.12	60.22	561000	60.22	up	up	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20220111	9.85	9.85	9.81	9.81	56600	9.81	down	down	correct
ARYE.US	ARYA Sciences Acquisition Corp V	20220111	9.7	9.73	9.7	9.73	10200	9.73	up	up	correct
ASAX.US	Astrea Acquisition Corp	20220111	9.89	9.89	9.88	9.88	32400	9.88	down	down	correct
ASAXU.US	Astrea Acquisition Corp	20220111	10.09	10.11	10.06	10.09	45900	10.09
ASAXW.US	Astrea Acquisition Corp	20220111	0.49	0.491	0.43	0.4859	24583	0.4859	down	down	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20220111	22.73	22.73	22.73	22.73	0	22.5308
ASLE.US	AerSale Corporation	20220111	15.75	16.5	15.69	16.28	85800	16.28	up	up	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20220111	1.06	1.11	1.06	1.09	97500	1.09	up	up	correct
ASMB.US	Assembly Biosciences Inc	20220111	2.12	2.145	2.07	2.09	295215	2.09	down	down	correct
ASML.US	ASML Holding N.V	20220111	706.99	731.44	700.71	729.16	2120700	729.16	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20220111	38.59	39.52	37.44	39.5	2640252	39.5	up	up	correct
ASPA.US	ABRI SPAC I INC. Common Stock	20220111	9.83	9.83	9.83	9.83	1300	9.83
ASPAU.US	Abri SPAC I Inc Unit	20220111	10.37	10.38	10.37	10.38	3000	10.38	up	up	correct
ASPAW.US	ABRI SPAC I INC. Warrant	20220111	0.57	0.57	0.57	0.57	600	0.57
ASPC.US	Alpha Capital Acquisition Company	20220111	9.87	9.87	9.87	9.87	0	9.87
ASPCU.US	Alpha Capital Acquisition Company	20220111	10.35	10.35	10.35	10.35	0	10.35
ASPS.US	Altisource Portfolio Solutions S.A	20220111	11.79	12.01	11.59	11.8	27700	11.8	up	up	correct
ASPU.US	Aspen Group Inc	20220111	2.62	2.65	2.53	2.57	129100	2.57	down	down	correct
ASRT.US	Assertio Holdings Inc	20220111	2.99	3.06	2.83	2.83	1162900	2.83	down	up	incorrect
ASRV.US	AmeriServ Financial Inc	20220111	3.97	3.97	3.81	3.95	25782	3.9281	down	down	correct
ASTC.US	Astrotech Corporation	20220111	0.67	0.69	0.65	0.67	255300	0.67
ASTE.US	Astec Industries Inc	20220111	69.74	70.47	68.34	70.38	67700	70.38	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20220111	9.86	10.135	9.61	9.95	431800	9.95	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20220111	2.475	2.56	2.41	2.54	64186	2.54	up	up	correct
ASTR.US	Astra Space Inc	20220111	5.75	6.095	5.56	5.95	3821100	5.95	up	down	incorrect
ASTS.US	AST SpaceMobile Inc	20220111	7.09	7.28	6.85	7.25	767400	7.25	up	up	correct
ASTSW.US	AST SpaceMobile Inc	20220111	3.23	3.23	2.55	2.82	106286	2.82	down	down	correct
ASUR.US	Asure Software Inc	20220111	7.46	7.49	7.22	7.34	6802	7.34	down	up	incorrect
ASYS.US	Amtech Systems Inc	20220111	9.21	9.44	9.07	9.33	25700	9.33	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20220111	6.84	7.02	6.46	6.74	851900	6.74	down	down	correct
ATAX.US	America First Multifamily Investors L.P	20220111	6.71	6.71	6.56	6.62	53100	6.62	down	down	correct
ATCOL.US	Atlas Corp	20220111	26.7	26.72	26.53	26.7	4602	26.2547
ATCX.US	Atlas Technical Consultants Inc	20220111	7.88	7.898	7.575	7.78	73700	7.78	down	down	correct
ATEC.US	Alphatec Holdings Inc	20220111	12.69	13.18	12.48	12.85	939200	12.85	up	up	correct
ATER.US	Aterian Inc	20220111	3.7	3.89	3.63	3.81	1900800	3.81	up	up	correct
ATEX.US	Anterix Inc	20220111	55.64	56.12	54.87	55.17	71400	55.17	down	down	correct
ATHA.US	Athira Pharma Inc	20220111	11.44	12.09	11.13	12.01	273400	12.01	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20220111	0.91	0.94	0.89	0.9	740900	0.9	down	down	correct
ATHX.US	Athersys Inc	20220111	0.88	0.91	0.85	0.88	596600	0.88
ATIF.US	ATIF Holdings Limited	20220111	4.06	4.61	4	4.59	61500	4.59	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20220111	68.96	71.21	68.96	70.67	60200	70.67	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20220111	25.3	25.3	25.27	25.28	26739	25.28	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20220111	25.26	25.35	25.26	25.295	2400	25.295	up	up	correct
ATLO.US	Ames National Corporation	20220111	25.25	25.25	24.94	25.05	20444	24.7883	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20220111	0.12	0.12	0.12	0.12	0	0.12
ATNF.US	180 Life Sciences Corp	20220111	3.31	3.37	3.21	3.27	283200	3.27	down	down	correct
ATNFW.US	CannBioRx Life Sciences Corp	20220111	0.6198	0.635	0.6198	0.62	11369	0.62	up	up	correct
ATNI.US	ATN International Inc	20220111	41.42	41.57	40.46	40.92	30500	40.92	down	down	correct
ATNX.US	Athenex Inc	20220111	1.25	1.31	1.21	1.23	875000	1.23	down	down	correct
ATOM.US	Atomera Incorporated	20220111	16.73	18.54	16.38	17.8	276000	17.8	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20220111	1.51	1.6	1.5	1.54	1798500	1.54	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20220111	15.76	16.08	15.34	15.44	687200	15.44	down	down	correct
ATRC.US	AtriCure Inc	20220111	66.39	70.94	65.79	70.57	431100	70.57	up	up	correct
ATRI.US	Atrion Corporation	20220111	680.51	680.51	675	677.77	3200	677.77	down	down	correct
ATRO.US	Astronics Corporation	20220111	13.26	13.56	12.875	13.17	199721	13.17	down	up	incorrect
ATRS.US	Antares Pharma Inc	20220111	3.49	3.52	3.4499	3.51	482868	3.51	up	up	correct
ATSG.US	Air Transport Services Group Inc	20220111	27.05	27.05	26.63	26.9	328300	26.9	down	down	correct
ATSPT.US	Archimedes Tech SPAC Partners Co	20220111	9.97	9.97	9.97	9.97	0	9.97
ATSPU.US	Archimedes Tech SPAC Partners Co	20220111	10.2	10.2	10.2	10.2	0	10.2
ATSPW.US	Archimedes Tech SPAC Partners Co	20220111	1.06	1.31	1.04	1.29	35127	1.29	up	up	correct
ATVC.US	Tribe Capital Growth Corp I	20220111	9.79	9.79	9.79	9.79	500	9.79
ATVCU.US	Tribe Capital Growth Corp I	20220111	9.88	9.88	9.88	9.88	0	9.88
ATVCW.US	Tribe Capital Growth Corp I	20220111	0.7	0.825	0.7	0.825	200	0.825	up	up	correct
ATVI.US	Activision Blizzard Inc	20220111	63.09	65.99	62.93	65.85	10728600	65.85	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20220111	0.85	0.935	0.85	0.9	170500	0.9	up	up	correct
ATXS.US	Astria Therapeutics Inc	20220111	5.155	5.24	4.72	4.75	96300	4.75	down	up	incorrect
ATY.US	AcuityAds Holdings Inc. Common Shares	20220111	3.42	3.51	3.344	3.42	100000	3.42
AUB.US	Atlantic Union Bankshares Corporation	20220111	41.6	41.69	40.7592	41.42	188834	41.1321	down	down	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20220111	27.78	28	27.62	27.86	9700	27.4184	up	down	incorrect
AUBN.US	Auburn National Bancorporation Inc	20220111	32.7	33.54	32.4304	33.05	4255	33.05	up	up	correct
AUDC.US	AudioCodes Ltd	20220111	33.84	34.75	33.62	34	403196	34	up	up	correct
AUGX.US	Augmedix Inc. Common Stock	20220111	3.208	3.25	2.99	3.25	20300	3.25	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20220111	11.74	11.97	11.06	11.29	124100	11.29	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20220111	19.17	19.9	18.75	19.56	2510500	19.56	up	up	correct
AUR.US	Aurora Innovation Inc	20220111	8.12	8.97	7.88	8.66	2283500	8.66	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20220111	17.95	17.95	16.91	17.59	10400	17.59	down	up	incorrect
AURC.US	Aurora Acquisition Corp	20220111	9.88	9.89	9.874	9.88	2900	9.88
AURCU.US	Aurora Acquisition Corp	20220111	10.14	10.14	10.14	10.14	0	10.14
AURCW.US	Aurora Acquisition Corp	20220111	0.73	0.75	0.73	0.7498	9600	0.7498	up	up	correct
AUROW.US	Aurora Innovation Inc	20220111	1.8	2.1	1.79	2	120997	2	up	up	correct
AUTL.US	Autolus Therapeutics plc	20220111	4.7	4.88	4.7	4.78	260600	4.78	up	up	correct
AUTO.US	AutoWeb Inc	20220111	3.28	3.45	3.25	3.25	16500	3.25	down	down	correct
AUUD.US	Auddia Inc	20220111	1.7	1.95	1.7	1.91	157600	1.91	up	down	incorrect
AUUDW.US	Auddia Inc	20220111	0.7001	0.94	0.7001	0.94	5227	0.94	up	down	incorrect
AUVI.US	Applied UV Inc	20220111	2.1	2.2	2.05	2.2	526800	2.2	up	up	correct
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20220111	24.925	25.19	24.925	25.19	7900	24.9741	up	up	correct
AVACU.US	Avalon Acquisition Inc Unit	20220111	10.12	10.12	10.12	10.12	900	10.12
AVAH.US	Aveanna Healthcare Holdings Inc	20220111	6.6	6.83	6.52	6.81	279800	6.81	up	up	correct
AVAV.US	AeroVironment Inc	20220111	61.91	62.58	60.97	62	154700	62	up	down	incorrect
AVCO.US	Avalon GloboCare Corp	20220111	0.712	0.838	0.7	0.806	135800	0.806	up	up	correct
AVCT.US	American Virtual Cloud Technologies Inc	20220111	2.249	2.31	2.13	2.19	6787100	2.19	down	down	correct
AVCTW.US	AVCTW	20220111	0.26	0.2756	0.2361	0.24	93296	0.24	down	up	incorrect
AVDL.US	Avadel Pharmaceuticals plc	20220111	6.89	6.94	6.54	6.64	497600	6.64	down	down	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20220111	12.99	13.27	12.5	12.93	964600	12.93	down	down	correct
AVEO.US	AVEO Pharmaceuticals Inc	20220111	4.04	4.13	4.01	4.03	328000	4.03	down	down	correct
AVGO.US	Broadcom Inc	20220111	615.54	628	614.57	622.05	1903700	622.05	up	up	correct
AVGOP.US	Broadcom Inc	20220111	1958.39	1958.39	1945	1945	2000	1945	down	down	correct
AVGR.US	Avinger Inc	20220111	0.52	0.543	0.47	0.48	2527400	0.48	down	down	correct
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20220111	10.11	10.11	10.11	10.11	0	10.11
AVID.US	Avid Technology Inc	20220111	29.2	29.82	28.71	29.09	176600	29.09	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20220111	7.69	7.93	7.62	7.89	695478	7.89	up	down	incorrect
AVNW.US	Aviat Networks Inc	20220111	30.8	31.58	30.14	31.47	98800	31.47	up	up	correct
AVO.US	Mission Produce Inc	20220111	14.5	14.62	14.22	14.58	119506	14.58	up	up	correct
AVPT.US	Avepoint Inc	20220111	6.092	6.605	6.092	6.56	935500	6.56	up	up	correct
AVPTW.US	AVPTW	20220111	1.05	1.13	1.02	1.1006	91823	1.1006	up	up	correct
AVRO.US	AVROBIO Inc	20220111	2.15	2.25	2.12	2.15	1223200	2.15
AVT.US	Avnet Inc	20220111	40.88	41.55	40.45	41.54	506700	41.54	up	down	incorrect
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20220111	10.14	10.31	9.6	10	32900	10	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20220111	0.976	0.992	0.929	0.956	564300	0.956	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20220111	15.53	15.57	14.96	15.4	765800	15.4	down	up	incorrect
AWH.US	Aspira Women's Health Inc	20220111	1.48	1.5	1.42	1.47	883100	1.47	down	down	correct
AWRE.US	Aware Inc	20220111	3.1	3.16	3.05	3.07	6500	3.07	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20220111	1.11	1.11	1	1.11	40000	1.11
AXDX.US	Accelerate Diagnostics Inc	20220111	4.53	4.58	4.34	4.37	148100	4.37	down	down	correct
AXGN.US	AxoGen Inc	20220111	9.31	10.15	9.31	9.84	415500	9.84	up	up	correct
AXH.US	UN	20220111	10.4165	10.4165	10.4165	10.4165	0	10.4165
AXLA.US	Axcella Health Inc	20220111	1.99	2.08	1.951	2.08	56200	2.08	up	up	correct
AXNX.US	Axonics Inc	20220111	55.08	57.39	54.11	57.19	400700	57.19	up	up	correct
AXON.US	Axon Enterprise Inc	20220111	147.34	150.23	145.91	149.76	339300	149.76	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20220111	33.63	34.5	32.91	33.08	445000	33.08	down	down	correct
AXTI.US	AXT Inc	20220111	8.85	9.04	8.72	8.84	203700	8.84	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20220111	33.91	34.35	33.71	33.73	619200	33.73	down	up	incorrect
AYLA.US	Ayala Pharmaceuticals Inc	20220111	7.08	7.293	6.58	6.88	113700	6.88	down	down	correct
AYRO.US	Ayro Inc	20220111	1.52	1.6	1.48	1.59	969124	1.59	up	up	correct
AYTU.US	Aytu Biopharma Inc	20220111	1.39	1.45	1.39	1.44	95600	1.44	up	up	correct
AZN.US	AstraZeneca PLC	20220111	57.14	58.11	57.115	58.1	4439149	58.1	up	down	incorrect
AZPN.US	Aspen Technology Inc	20220111	147	147.92	143.95	146.03	454300	146.03	down	down	correct
AZYO.US	Aziyo Biologics Inc	20220111	6.24	6.75	6.02	6.75	2700	6.75	up	up	correct
BAC.US	PQ	20220111	25.05	25.2	24.99	25.16	126536	24.8061	up	up	correct
BAND.US	Bandwidth Inc	20220111	62.19	69.63	61.82	68.12	668500	68.12	up	down	incorrect
BANF.US	BancFirst Corporation	20220111	74.28	74.77	73.15	74.32	72300	74.32	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20220111	28.19	28.19	28.19	28.19	100	28.19
BANR.US	Banner Corporation	20220111	64.66	64.66	63.17	64	113835	63.5435	down	down	correct
BANX.US	StoneCastle Financial Corp	20220111	21.99	22.15	21.75	22.03	18600	22.03	up	down	incorrect
BAOS.US	Baosheng Media Group Holdings Limited	20220111	0.919	0.974	0.861	0.935	124600	0.935	up	down	incorrect
BASE.US	Couchbase Inc. Common Stock	20220111	21.12	23.33	20.535	23.17	541000	23.17	up	down	incorrect
BATRA.US	The Liberty Braves Group	20220111	27.93	28.3	27.6	27.89	53600	27.89	down	up	incorrect
BATRK.US	The Liberty Braves Group	20220111	27.47	27.62	27.04	27.29	70500	27.29	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20220111	13.02	13.36	12.51	13.12	8080700	13.12	up	down	incorrect
BBCP.US	Concrete Pumping Holdings Inc	20220111	8.33	8.42	8.11	8.41	71600	8.41	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20220111	2.03	2.06	2.01	2.06	25400	2.06	up	down	incorrect
BBI.US	Brickell Biotech Inc	20220111	0.22	0.23	0.22	0.23	1101900	0.23	up	up	correct
BBIG.US	Vinco Ventures Inc	20220111	2.31	2.425	2.27	2.34	6301500	2.34	up	down	incorrect
BBIO.US	BridgeBio Pharma Inc	20220111	14.13	14.71	13.83	14.3	3274100	14.3	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20220111	4.7	4.87	4.04	4.31	3286000	4.31	down	down	correct
BBLGW.US	Bone Biologics Corp Warrants	20220111	0.736	0.736	0.55	0.608	234000	0.608	down	down	correct
BBQ.US	BBQ Holdings Inc	20220111	13.83	14.89	13.73	14.17	4800	14.17	up	up	correct
BBSI.US	Barrett Business Services Inc	20220111	66.21	67.33	65.6	66.77	36000	66.77	up	up	correct
BCAB.US	BioAtla Inc	20220111	15.69	16.27	13.79	14.65	1059800	14.65	down	down	correct
BCAC.US	Brookline Capital Acquisition Corp	20220111	10	10.02	10	10.01	4400	10.01	up	down	incorrect
BCACW.US	Brookline Capital Acquisition Corp	20220111	0.41	0.47	0.41	0.47	3088	0.47	up	up	correct
BCBP.US	BCB Bancorp Inc	20220111	15.9	16.08	15.75	16.07	35187	15.9181	up	up	correct
BCDA.US	BioCardia Inc	20220111	1.8	1.9	1.76	1.87	33400	1.87	up	up	correct
BCDAW.US	BioCardia Inc	20220111	1.0931	1.1	1.0931	1.1	200	1.1	up	up	correct
BCEL.US	Atreca Inc	20220111	2.42	2.575	2.38	2.48	514000	2.48	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20220111	3.74	3.8349	3.59	3.74	123613	3.74
BCML.US	BayCom Corp	20220111	19.69	19.9	19.69	19.89	5800	19.89	up	up	correct
BCOR.US	Blucora Inc	20220111	17.07	17.29	16.97	17.23	293200	17.23	up	down	incorrect
BCOV.US	Brightcove Inc	20220111	9.68	10.04	9.31	10.01	167500	10.01	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20220111	11.13	11.47	11.13	11.27	18300	11.27	up	up	correct
BCPC.US	Balchem Corporation	20220111	156.87	157.85	154.73	157.18	138300	157.18	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20220111	14.4	17.35	14.16	16.43	20951900	16.43	up	up	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20220111	10.21	10.23	10.17	10.19	18501	10.19	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20220111	8.2	8.3259	7.975	8.28	449516	8.28	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20220111	4.6	4.9	4.55	4.89	12449	4.89	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20220111	51.99	54.8	51.25	51.36	241300	51.36	down	up	incorrect
BDREX.US	BDREX	20220111	1.32	1.32	1.32	1.32	0	1.32
BDRWX.US	BDRWX	20220111	1.3	1.3	1.3	1.3	0	1.3
BDSI.US	BioDelivery Sciences International Inc	20220111	3.12	3.15	3.06	3.08	760000	3.08	down	down	correct
BDSX.US	Biodesix Inc	20220111	5.7	5.96	5.41	5.52	126700	5.52	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20220111	5.097	5.21	4.76	5.1	19011080	5.1	up	up	correct
BEAM.US	Beam Therapeutics Inc	20220111	68.66	77.3	66.5	75.68	1143500	75.68	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20220111	3.34	3.44	3.25	3.365	411700	3.365	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20220111	0.76	0.78	0.76	0.78	2489	0.78	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20220111	54.67	55.64	53.89	55.58	287600	55.58	up	up	correct
BEEM.US	Beam Global	20220111	15.98	16.73	15.45	15.53	509300	15.53	down	down	correct
BEEMW.US	Beam Global	20220111	10.94	10.94	8.43	9.4	4686	9.4	down	down	correct
BELFA.US	Bel Fuse Inc	20220111	15.6	15.65	15.45	15.45	800	15.3907	down	down	correct
BELFB.US	Bel Fuse Inc	20220111	13.7	14.3	13.45	14.01	72500	13.9396	up	up	correct
BENE.US	Benessere Capital Acquisition Corp	20220111	10.18	10.24	10.18	10.2	368100	10.2	up	up	correct
BENER.US	Benessere Capital Acquisition Corp	20220111	0.413	0.43	0.405	0.43	69400	0.43	up	up	correct
BENEU.US	Benessere Capital Acquisition Corp	20220111	11.09	11.15	11.09	11.15	10600	11.15	up	down	incorrect
BENEW.US	Benessere Capital Acquisition Corp	20220111	0.705	0.76	0.6525	0.7298	176151	0.7298	up	up	correct
BFC.US	Bank First Corporation	20220111	73.63	73.79	71.33	72.49	5400	72.49	down	up	incorrect
BFI.US	BurgerFi International Inc	20220111	5.82	6.16	5.82	6.1	103100	6.1	up	up	correct
BFIIW.US	BurgerFi International LLC	20220111	0.75	0.8	0.7	0.79	37819	0.79	up	down	incorrect
BFIN.US	BankFinancial Corporation	20220111	10.87	10.94	10.72	10.93	57928	10.8289	up	up	correct
BFRA.US	Biofrontera AG	20220111	3.03	3.23	2.92	3.16	17700	3.16	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20220111	5.71	6.17	5.61	5.69	3336500	5.69	down	down	correct
BFRIW.US	Biofrontera Inc. Warrants	20220111	2.18	2.33	1.8	1.93	217645	1.93	down	up	incorrect
BFST.US	Business First Bancshares Inc	20220111	28.94	28.94	28.41	28.55	16712	28.4225	down	down	correct
BGCP.US	BGC Partners Inc	20220111	4.47	4.6	4.46	4.56	1428400	4.56	up	up	correct
BGFDX.US	BGFDX	20220111	24.06	24.06	24.06	24.06	0	24.06
BGFLX.US	BGFLX	20220111	24.03	24.03	24.03	24.03	0	24.03
BGFTX.US	BGFTX	20220111	23.99	23.99	23.99	23.99	0	23.99
BGFV.US	Big 5 Sporting Goods Corporation	20220111	19.38	19.6	18.78	19.36	712200	19.36	down	down	correct
BGFVX.US	BGFVX	20220111	25.05	25.05	25.05	25.05	0	25.05
BGNE.US	BeiGene Ltd	20220111	237.54	249.75	230.91	241.64	301300	241.64	up	up	correct
BGRY.US	Berkshire Grey Inc	20220111	4.21	4.32	4.14	4.18	3693200	4.18	down	down	correct
BGRYW.US	Berkshire Grey Inc	20220111	0.6601	0.7198	0.6501	0.6755	36421	0.6755	up	up	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20220111	10.069	10.069	10.069	10.069	0	10.069
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20220111	0.395	0.425	0.381	0.407	352000	0.407	up	up	correct
BHF.US	Brighthouse Financial Inc	20220111	56.35	57.15	55.11	57.15	464000	57.15	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20220111	26.33	26.63	26.26	26.42	11100	26.42	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20220111	25.18	25.22	25.06	25.19	23500	25.19	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20220111	25.8	26.04	25.74	25.9	52900	25.9	up	down	incorrect
BHFAO.US	Brighthouse Financial Inc	20220111	27.24	27.386	27.08	27.19	30800	27.19	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20220111	26.245	26.49	26.245	26.46	19100	26.46	up	up	correct
BHSE.US	Bull Horn Holdings Corp	20220111	10.02	10.02	10	10.015	150500	10.015	down	down	correct
BHSEU.US	Bull Horn Holdings Corp	20220111	10.28	10.28	10.28	10.28	0	10.28
BHSEW.US	Bull Horn Holdings Corp	20220111	0.2895	0.2999	0.2895	0.2999	5697	0.2999	up	up	correct
BHTG.US	BioHiTech Global Inc	20220111	0.68	0.729	0.68	0.7073	63811	0.7073	up	up	correct
BIDU.US	Baidu Inc	20220111	150.01	157.33	150.01	156.7	2869300	156.7	up	up	correct
BIGC.US	BigCommerce Holdings Inc	20220111	33.32	34.45	32.6	33.79	1163800	33.79	up	up	correct
BIIB.US	Biogen Inc	20220111	235.4	243.71	235	241.52	1557700	241.52	up	up	correct
BILI.US	Bilibili Inc	20220111	40.1	42.315	39.82	41.86	7218800	41.86	up	down	incorrect
BIMI.US	BIMI International Medical Inc	20220111	2.35	2.5	2.25	2.4	479920	2.4	up	up	correct
BIOC.US	Biocept Inc	20220111	3.64	3.64	3.51	3.56	175700	3.56	down	down	correct
BIOL.US	BIOLASE Inc	20220111	0.39	0.43	0.39	0.42	2860600	0.42	up	up	correct
BIOTU.US	Biotech Acquisition Company	20220111	10.08	10.09	10.08	10.08	36500	10.08
BIOTW.US	Biotech Acquisition Company	20220111	0.5794	0.5998	0.5301	0.54	38220	0.54	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20220111	13.48	13.97	13.48	13.55	6000	13.55	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20220111	14.23	14.79	13.9	14.22	1131900	14.22	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20220111	4.275	4.77	4.18	4.71	6425000	4.71	up	down	incorrect
BIVI.US	BioVie Inc	20220111	4.64	4.86	4.545	4.82	13800	4.82	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20220111	2.73	2.8	2.7	2.74	572700	2.74	up	up	correct
BJRI.US	BJ's Restaurants Inc	20220111	34.13	34.13	33.16	33.2	228500	33.2	down	up	incorrect
BKCC.US	BlackRock Capital Investment Corporation	20220111	4.17	4.25	4.17	4.22	251700	4.22	up	up	correct
BKEP.US	Blueknight Energy Partners L.P	20220111	3.245	3.31	3.23	3.3	42082	3.2621	up	up	correct
BKEPP.US	Blueknight Energy Partners L.P	20220111	8.29	8.49	8.29	8.35	543	8.1758	up	up	correct
BKNG.US	Booking Holdings Inc	20220111	2392.0701	2474.26	2392.0701	2469.4199	288900	2469.4199	up	down	incorrect
BKR.US	Baker Hughes Company	20220111	26.28	27.045	26.14	26.96	9988388	26.7759	up	down	incorrect
BKSC.US	Bank of South Carolina Corporation	20220111	20.13	20.76	20.13	20.76	2800	20.76	up	down	incorrect
BKYI.US	BIO	20220111	2.17	2.39	2.17	2.37	62900	2.37	up	down	incorrect
BL.US	BlackLine Inc	20220111	97.77	98.957	96.975	98.74	346000	98.74	up	up	correct
BLBD.US	Blue Bird Corporation	20220111	15.79	16.3	15.72	16.25	119700	16.25	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20220111	2.89	3.17	2.64	3.11	892700	3.11	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20220111	1.49	1.6	1.46	1.52	45800	1.52	up	up	correct
BLCT.US	BlueCity Holdings Limited	20220111	1.43	1.5	1.41	1.44	135500	1.44	up	up	correct
BLDE.US	Blade Air Mobility Inc	20220111	7.11	7.43	7.07	7.23	769000	7.23	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20220111	1.64	1.64	1.5	1.53	12635	1.53	down	down	correct
BLDP.US	Ballard Power Systems Inc	20220111	11.16	11.5	11.04	11.31	5349900	11.31	up	up	correct
BLEUU.US	bleuacacia ltd Unit	20220111	10.07	10.07	10.06	10.07	10000	10.07
BLFS.US	BioLife Solutions Inc	20220111	32.2	32.68	30.72	31.61	401200	31.61	down	down	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20220111	14.52	14.63	14.48	14.59	63900	14.59	up	down	incorrect
BLI.US	Berkeley Lights Inc	20220111	10.01	10.8	9.86	10.64	2513600	10.64	up	up	correct
BLIN.US	Bridgeline Digital Inc	20220111	2.07	2.32	2.06	2.19	228600	2.19	up	down	incorrect
BLKB.US	Blackbaud Inc	20220111	71.95	73.66	69.58	73.52	382600	73.52	up	down	incorrect
BLMN.US	Bloomin' Brands Inc	20220111	21.69	21.76	21.13	21.26	1357900	21.26	down	up	incorrect
BLNGU.US	Belong Acquisition Corp. Units	20220111	9.97	9.97	9.97	9.97	0	9.97
BLNK.US	Blink Charging Co	20220111	23.8	24.61	23.31	24.1	1300000	24.1	up	up	correct
BLNKW.US	BLNKW	20220111	19.6	19.9	19.6	19.9	664	19.9	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20220111	3.25	3.3	3.08	3.13	126000	3.13	down	down	correct
BLRX.US	BioLineRx Ltd	20220111	2.04	2.07	2	2.03	211700	2.03	down	up	incorrect
BLSA.US	BCLS Acquisition Corp	20220111	9.79	9.87	9.78	9.87	3700	9.87	up	up	correct
BLTS.US	Bright Lights Acquisition Corp	20220111	9.86	9.861	9.86	9.861	900	9.861	up	up	correct
BLTSU.US	Bright Lights Acquisition Corp	20220111	10.2	10.2	10.2	10.2	0	10.2
BLTSW.US	Bright Lights Acquisition Corp	20220111	0.7599	0.7599	0.73	0.73	1400	0.73	down	down	correct
BLU.US	BELLUS Health Inc	20220111	6.59	6.9	6.52	6.71	631500	6.71	up	up	correct
BLUCX.US	Bluestone Community Development Fund	20220111	9.91	9.91	9.91	9.91	0	9.91
BLUE.US	bluebird bio Inc	20220111	9.47	9.85	9.46	9.57	1215700	9.57	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20220111	14.1	14.73	13.9	14.33	252800	14.33	up	up	correct
BMAC.US	UN	20220111	10.12	10.15	10.12	10.15	30212	10.15	up	down	incorrect
BMAQR.US	Blockchain Moon Acquisition Corp. Rights	20220111	0.3347	0.3347	0.318	0.32	14459	0.32	down	down	correct
BMAQU.US	Blockchain Moon Acquisition Corp. Units	20220111	10.45	10.52	10.45	10.5	5711	10.5	up	up	correct
BMAQW.US	Blockchain Moon Acquisition Corp. Warrants	20220111	0.351	0.395	0.3503	0.385	90604	0.385	up	up	correct
BMBL.US	Bumble Inc	20220111	32.23	33.965	31.85	33.12	1105100	33.12	up	up	correct
BMEA.US	Biomea Fusion Inc	20220111	7.54	7.79	7.2	7.68	46066	7.68	up	up	correct
BMRA.US	Biomerica Inc	20220111	4.42	4.54	4.31	4.5	67500	4.5	up	up	correct
BMRC.US	Bank of Marin Bancorp	20220111	38.8425	39.01	38.2811	38.71	20902	38.4585	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20220111	84.37	89.07	84.3	88.99	1811000	88.99	up	up	correct
BNFT.US	Benefitfocus Inc	20220111	10.55	11.03	10.48	11	156000	11	up	up	correct
BNGO.US	Bionano Genomics Inc	20220111	2.71	2.84	2.64	2.74	8171300	2.74	up	up	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20220111	0.9001	1	0.9001	1	7792	1	up	up	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20220111	9.82	9.82	9.82	9.82	0	9.82
BNIXW.US	Bannix Acquisition Corp. Warrant	20220111	0.4699	0.4699	0.4699	0.4699	200	0.4699
BNNR.US	Banner Acquisition Corp. Class A Common Stock	20220111	9.77	9.77	9.77	9.77	0	9.77
BNNRU.US	Banner Acquisition Corp Unit	20220111	10.044	10.044	10.044	10.044	0	10.044
BNNRW.US	Banner Acquisition Corp. Warrants	20220111	0.5119	0.5119	0.5119	0.5119	102	0.5119
BNR.US	Burning Rock Biotech Limited	20220111	9.04	9.543	8.8	9.4	105100	9.4	up	up	correct
BNSO.US	Bonso Electronics International Inc	20220111	4.29	4.52	4.29	4.52	1000	4.52	up	up	correct
BNTC.US	Benitec Biopharma Inc	20220111	2.53	2.763	2.53	2.65	34800	2.65	up	down	incorrect
BNTX.US	BioNTech SE	20220111	222.93	224.23	213.02	215.8	2614100	215.8	down	down	correct
BOKF.US	BOK Financial Corporation	20220111	111.4	112.28	109.89	112.15	143721	111.579	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20220111	3.74	3.9021	3.62	3.82	345959	3.82	up	up	correct
BOMN.US	Boston Omaha Corporation	20220111	29.47	30.355	29.3	30.14	119500	30.14	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20220111	3.704	3.83	3.28	3.51	42800	3.51	down	down	correct
BOOM.US	DMC Global Inc	20220111	43.3	44.73	42.26	44.4	108400	44.4	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20220111	2.8	2.8	2.63	2.75	11100	2.75	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20220111	15.13	16.45	15.13	16.45	1000	16.45	up	up	correct
BOXL.US	Boxlight Corporation	20220111	1.14	1.25	1.14	1.22	714400	1.22	up	down	incorrect
BPMC.US	Blueprint Medicines Corporation	20220111	87.14	87.66	85	85.86	581200	85.86	down	up	incorrect
BPOP.US	Popular Inc	20220111	91.73	92.95	91.01	92.57	393800	92.57	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20220111	25.63	25.83	25.63	25.8	2600	25.8	up	down	incorrect
BPRN.US	The Bank of Princeton	20220111	30.5	30.5	30.16	30.39	7573	30.1466	down	down	correct
BPTH.US	Bio	20220111	3.84	3.93	3.8	3.86	30900	3.86	up	up	correct
BPTS.US	Biophytis SA	20220111	4.9	4.9	4.9	4.9	1700	4.9
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20220111	25.1	25.48	25.08	25.4	10500	25.4	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20220111	23.51	23.74	23.45	23.615	12100	23.615	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20220111	25.03	25.26	25.03	25.05	4700	25.05	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20220111	25.34	25.4	25.2	25.4	6400	25.4	up	down	incorrect
BRAG.US	Bragg Gaming Group Inc. Common Shares	20220111	4.69	4.94	4.58	4.835	11600	4.835	up	up	correct
BRCN.US	Burcon NutraScience Corporation	20220111	1.15	1.28	1.13	1.28	64200	1.28	up	up	correct
BREZ.US	Breeze Holdings Acquisition Corp	20220111	10.24	10.25	10.2	10.22	9600	10.22	down	down	correct
BREZR.US	Breeze Holdings Acquisition Corp	20220111	0.2162	0.2162	0.2162	0.2162	1050	0.2162
BREZW.US	Breeze Holdings Acquisition Corp	20220111	0.4289	0.4432	0.4	0.4386	33192	0.4386	up	down	incorrect
BRID.US	Bridgford Foods Corporation	20220111	12.54	12.54	12.52	12.52	300	12.52	down	down	correct
BRIV.US	B. Riley Principal 250 Merger Corp. Class A common stock	20220111	9.78	9.78	9.78	9.78	300	9.78
BRIVU.US	B. Riley Principal 250 Merger Corp	20220111	10.377	10.377	10.377	10.377	0	10.377
BRIVW.US	B. Riley Principal 250 Merger Corp. Warrant	20220111	0.7899	0.7899	0.7899	0.7899	100	0.7899
BRKL.US	Brookline Bancorp Inc	20220111	17.35	17.38	17.09	17.33	213125	17.2044	down	down	correct
BRKR.US	Bruker Corporation	20220111	73.58	73.88	71.6	73	815200	73	down	down	correct
BRKS.US	Brooks Automation Inc	20220111	91.54	94.39	90.28	94.19	512874	94.19	up	up	correct
BRLIR.US	Brilliant Acquisition Corporation	20220111	0.17	0.2	0.1685	0.2	14029	0.2	up	up	correct
BRLIU.US	Brilliant Acquisition Corporation	20220111	10.97	10.97	10.97	10.97	0	10.97
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20220111	17.15	17.68	16.49	16.72	270500	16.72	down	down	correct
BROG.US	Brooge Energy Limited	20220111	8.75	8.99	8.5	8.99	4900	8.99	up	down	incorrect
BROGW.US	Brooge Energy Limited	20220111	0.4805	0.5104	0.4805	0.5	3100	0.5	up	up	correct
BRP.US	BRP Group Inc	20220111	33.02	33.59	32.41	33.52	192700	33.52	up	up	correct
BRPM.US	B. Riley Principal 150 Merger Corp	20220111	10.05	10.1	10.05	10.09	92000	10.09	up	up	correct
BRPMU.US	B. Riley Principal 150 Merger Corp	20220111	10.9	10.9	10.6	10.6	200	10.6	down	down	correct
BRPMW.US	B. Riley Principal 150 Merger Corp	20220111	1.49	1.49	1.32	1.4	19148	1.4	down	down	correct
BRQS.US	Borqs Technologies Inc	20220111	0.38	0.395	0.375	0.395	927500	0.395	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20220111	3.93	4.41	3.9189	4.22	161200	4.22	up	up	correct
BRY.US	Berry Corporation	20220111	8.71	9.2	8.64	9.16	237300	9.16	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20220111	65.23	69	63.54	67.92	319300	67.92	up	up	correct
BSBK.US	Bogota Financial Corp	20220111	10.1	10.1	10.09	10.1	3300	10.1
BSET.US	Bassett Furniture Industries Incorporated	20220111	16.3	16.3	15.92	15.99	30178	15.8634	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20220111	1.84	1.9	1.643	1.85	37900	1.85	up	down	incorrect
BSGA.US	Blue Safari Group Acquisition Corp. Class A Ordinary Share	20220111	9.95	9.97	9.94	9.95	25600	9.95
BSGAR.US	Blue Safari Group Acquisition Corp. Right	20220111	0.62	0.6498	0.62	0.6498	2180	0.6498	up	up	correct
BSGAU.US	Blue Safari Group Acquisition Corp. Unit	20220111	10.555	10.64	10.555	10.64	1100	10.64	up	up	correct
BSGM.US	BioSig Technologies Inc	20220111	2.13	2.185	2.05	2.13	130500	2.13
BSKY.US	Big Sky Growth Partners Inc. Class A Common Stock	20220111	9.7018	9.7018	9.7018	9.7018	365	9.7018
BSKYU.US	Big Sky Growth Partners Inc	20220111	9.85	9.88	9.83	9.83	16500	9.83	down	down	correct
BSKYW.US	Big Sky Growth Partners Inc. Warrant	20220111	0.69	0.6999	0.66	0.68	1800	0.68	down	down	correct
BSQR.US	BSQUARE Corporation	20220111	1.65	1.71	1.64	1.68	117100	1.68	up	up	correct
BSRR.US	Sierra Bancorp	20220111	27.84	28.33	27.23	28.21	38389	28.21	up	up	correct
BSVN.US	Bank7 Corp	20220111	23.5	24.92	23.5	24.72	28900	24.72	up	up	correct
BSY.US	Bentley Systems Incorporated	20220111	42.9	44.705	42.42	43.49	1057300	43.49	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20220111	19.83	20.85	19.5	20.6	161200	20.6	up	up	correct
BTAQ.US	Burgundy Technology Acquisition Corporation	20220111	10.01	10.01	10	10	12700	10	down	down	correct
BTAQU.US	Burgundy Technology Acquisition Corporation	20220111	10.23	10.23	10.23	10.23	0	10.23
BTAQW.US	Burgundy Technology Acquisition Corporation	20220111	0.4994	0.5	0.47	0.4978	56468	0.4978	down	up	incorrect
BTB.US	Bit Brother Limited	20220111	0.475	0.51	0.452	0.485	882700	0.485	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20220111	3.07	3.27	3.06	3.27	16400	3.27	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20220111	0.6538	0.8901	0.6538	0.78	1500	0.78	up	up	correct
BTBT.US	Bit Digital Inc	20220111	5.35	6.21	5.223	5.78	3307900	5.78	up	down	incorrect
BTCS.US	BTCS Inc. Common Stock	20220111	4.6	6.1	4.52	5.63	3110100	5.63	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20220111	3.2	3.66	3.2	3.44	149200	3.44	up	up	correct
BTNB.US	Bridgetown 2 Holdings Limited	20220111	9.9	9.93	9.89	9.9	27200	9.9
BTRS.US	BTRS Holdings Inc	20220111	6.89	7.16	6.66	7.02	1237186	7.02	up	up	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20220111	4.79	4.94	4.575	4.77	59700	4.77	down	down	correct
BTWN.US	Bridgetown Holdings Limited	20220111	9.83	9.83	9.82	9.82	66766	9.82	down	down	correct
BTWNU.US	Bridgetown Holdings Limited	20220111	10.08	10.1	10.08	10.1	2000	10.1	up	up	correct
BTWNW.US	Bridgetown Holdings Limited	20220111	0.898	0.92	0.86	0.92	99118	0.92	up	down	incorrect
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20220111	3.76	3.89	3.69	3.73	387300	3.73	down	down	correct
BUSE.US	First Busey Corporation	20220111	29.23	29.23	28.7009	29	150948	28.7694	down	down	correct
BVS.US	Bioventus Inc	20220111	15	15.37	14.7	15.28	125500	15.28	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20220111	1.78	2.09	1.76	1.86	413400	1.86	up	up	correct
BWAC.US	Better World Acquisition Corp	20220111	10.2	10.2	10.17	10.19	64000	10.19	down	down	correct
BWACU.US	Better World Acquisition Corp	20220111	10.66	10.67	10.64	10.65	4000	10.65	down	down	correct
BWACW.US	Better World Acquisition Corp	20220111	0.5	0.5	0.4272	0.483	188549	0.483	down	down	correct
BWAY.US	BrainsWay Ltd	20220111	7.75	7.81	7.41	7.79	25400	7.79	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20220111	18.07	18.4	17.74	18.1	34700	18.1	up	up	correct
BWCAU.US	Blue Whale Acquisition Corp I	20220111	9.95	9.95	9.95	9.95	500	9.95
BWEN.US	Broadwind Inc	20220111	1.78	1.81	1.74	1.8	124500	1.8	up	down	incorrect
BWFG.US	Bankwell Financial Group Inc	20220111	34.39	34.48	33.9	34.25	7416	34.0528	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20220111	21.245	21.38	20.66	21.27	15000	21.27	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20220111	19.79	20.58	19.79	20.29	16100	20.29	up	up	correct
BXRX.US	Baudax Bio Inc	20220111	0.2067	0.2245	0.205	0.2173	2402110	0.2173	up	down	incorrect
BYFC.US	Broadway Financial Corporation	20220111	2.35	2.36	2.32	2.34	45100	2.34	down	down	correct
BYND.US	Beyond Meat Inc	20220111	66.02	70.3399	65.25	69.38	3062525	69.38	up	up	correct
BYRN.US	Byrna Technologies Inc	20220111	11.97	12.59	11.72	12.4	69949	12.4	up	down	incorrect
BYSI.US	BeyondSpring Inc	20220111	4.24	4.57	4.22	4.38	579700	4.38	up	up	correct
BYTS.US	BYTE Acquisition Corp	20220111	9.8	9.8	9.8	9.8	0	9.8
BYTSU.US	BYTE Acquisition Corp	20220111	10.06	10.06	10.06	10.06	0	10.06
BZ.US	Kanzhun Ltd ADR	20220111	34.57	36.68	33.75	36.34	2332300	36.34	up	up	correct
BZUN.US	Baozun Inc	20220111	13.99	14.57	13.92	14.22	1114500	14.22	up	up	correct
CAAS.US	China Automotive Systems Inc	20220111	2.5	2.85	2.49	2.65	30600	2.65	up	up	correct
CABA.US	Cabaletta Bio Inc	20220111	3.51	3.68	3.37	3.59	92700	3.59	up	down	incorrect
CAC.US	Camden National Corporation	20220111	51.39	51.4	50.19	50.51	38600	50.1094	down	down	correct
CACC.US	Credit Acceptance Corporation	20220111	617.17	621.84	606.2	619.81	59200	619.81	up	up	correct
CADCX.US	CADCX	20220111	25.71	25.71	25.71	25.71	0	25.71
CADE.US	PA	20220111	26	26.1368	25.78	25.9	20415	25.5544	down	down	correct
CADEX.US	CADEX	20220111	25.82	25.82	25.82	25.82	0	25.82
CADFX.US	CION Ares Diversified Credit Fund W	20220111	26.09	26.09	26.09	26.09	0	26.09
CADL.US	Candel Therapeutics Inc. Common Stock	20220111	6.88	6.95	6.41	6.73	24200	6.73	down	down	correct
CADSX.US	CADSX	20220111	25.91	25.91	25.91	25.91	0	25.91
CADUX.US	CADUX	20220111	26.07	26.07	26.07	26.07	0	26.07
CADWX.US	CADWX	20220111	25.91	25.91	25.91	25.91	0	25.91
CAKE.US	The Cheesecake Factory Incorporated	20220111	38.34	38.49	37.91	38.05	617200	38.05	down	up	incorrect
CALA.US	Calithera Biosciences Inc	20220111	0.58	0.605	0.575	0.582	486800	0.582	up	down	incorrect
CALB.US	California BanCorp	20220111	21.35	21.35	20.545	20.83	3000	20.83	down	down	correct
CALM.US	Cal	20220111	39.91	40.47	39.64	39.89	381100	39.89	down	down	correct
CALT.US	Calliditas Therapeutics AB (publ)	20220111	22.5	22.72	22.16	22.4	52600	22.4	down	down	correct
CAMP.US	CalAmp Corp	20220111	6.34	6.63	6.18	6.5	341800	6.5	up	down	incorrect
CAMT.US	Camtek Ltd	20220111	41.46	43.02	41.2	42.37	263700	42.37	up	up	correct
CAN.US	Canaan Inc	20220111	4.67	5.11	4.63	4.99	3360800	4.99	up	up	correct
CANO.US	WT	20220111	1.86	1.86	1.71	1.83	453768	1.83	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20220111	3.07	3.25	3.02	3.18	233000	3.18	up	up	correct
CAR.US	Avis Budget Group Inc	20220111	198.7	201.58	194	198.83	705100	198.83	up	up	correct
CARA.US	Cara Therapeutics Inc	20220111	11.99	12.37	11.99	12.29	348300	12.29	up	up	correct
CARE.US	Carter Bankshares Inc	20220111	15.88	16.05	15.75	15.93	36400	15.93	up	up	correct
CARG.US	CarGurus Inc	20220111	33.04	33.82	32.39	33.11	787600	33.11	up	down	incorrect
CARV.US	Carver Bancorp Inc	20220111	7.75	8.34	7.59	8.11	69600	8.11	up	up	correct
CASA.US	Casa Systems Inc	20220111	5.26	5.37	5.21	5.34	100400	5.34	up	down	incorrect
CASH.US	Meta Financial Group Inc	20220111	61.61	61.63	59.7	60.49	276300	60.49	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20220111	0.76	0.82	0.76	0.79	813100	0.79	up	up	correct
CASS.US	Cass Information Systems Inc	20220111	40.72	40.72	39.97	40.35	28400	40.35	down	down	correct
CASY.US	Casey's General Stores Inc	20220111	196.9	196.99	193.53	196.58	255890	196.2128	down	up	incorrect
CATC.US	Cambridge Bancorp	20220111	92.05	92.64	92	92.16	7922	91.5062	up	up	correct
CATY.US	Cathay General Bancorp	20220111	46.65	46.75	45.31	46.54	269518	46.54	down	down	correct
CBAN.US	Colony Bankcorp Inc	20220111	17.768	17.83	17.53	17.76	3228	17.6473	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20220111	1.27	1.43	1.27	1.39	1182671	1.39	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20220111	3.28	3.34	3.18	3.18	354500	3.18	down	down	correct
CBFV.US	CB Financial Services Inc	20220111	24.26	24.35	24	24.35	5097	24.35	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20220111	0.8	0.85	0.79	0.83	278700	0.83	up	up	correct
CBMB.US	CBM Bancorp Inc	20220111	14.15	14.15	14.15	14.15	200	14.15
CBNK.US	Capital Bancorp Inc	20220111	25.86	26.395	25.75	26.21	25006	26.1576	up	up	correct
CBOE.US	Cboe Global Markets Inc	20220111	121.53	125.94	121.16	125.94	513265	125.94	up	down	incorrect
CBRGU.US	Chain Bridge I Units	20220111	10.09	10.118	10.09	10.118	1300	10.118	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20220111	135.23	135.47	132.2566	133.39	337787	132.043	down	down	correct
CBSH.US	Commerce Bancshares Inc	20220111	73.74	73.74	72.2545	73.34	545787	73.34	down	down	correct
CBTX.US	CBTX Inc	20220111	30.25	30.65	30.16	30.63	73200	30.63	up	up	correct
CCAC.US	WT	20220111	0.6412	0.6412	0.6008	0.635	23932	0.635	down	down	correct
CCAI.US	Cascadia Acquisition Corp. Class A Common Stock	20220111	9.7	9.7	9.69	9.69	134900	9.69	down	down	correct
CCAIU.US	Cascadia Acquisition Corp Unit	20220111	9.932	9.932	9.93	9.93	400	9.93	down	down	correct
CCAIW.US	Cascadia Acquisition Corp. Warrant	20220111	0.4955	0.5592	0.4955	0.4955	31481	0.4955
CCAP.US	Crescent Capital BDC Inc	20220111	18.14	18.169	18	18.04	61800	18.04	down	down	correct
CCB.US	Coastal Financial Corporation	20220111	53.8	53.8	52.32	52.88	22500	52.88	down	up	incorrect
CCBG.US	Capital City Bank Group Inc	20220111	27.3	27.79	26.9	27.48	20200	27.48	up	up	correct
CCCC.US	C4 Therapeutics Inc	20220111	29.21	31.325	28.38	30.84	755600	30.84	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20220111	29.49	29.99	29.36	29.71	81316	29.5044	up	up	correct
CCEL.US	Cryo	20220111	11.74	11.84	11.47	11.47	2700	11.47	down	down	correct
CCEP.US	Coca	20220111	57.77	58.73	57.43	58.57	733100	58.57	up	down	incorrect
CCLFX.US	CCLFX	20220111	10.62	10.62	10.62	10.62	0	10.62
CCLP.US	CSI Compressco LP	20220111	1.32	1.5198	1.32	1.49	376367	1.49	up	up	correct
CCMP.US	CMC Materials Inc	20220111	188.44	190.33	187.23	188.22	578500	188.22	down	down	correct
CCNC.US	Code Chain New Continent Limited	20220111	1	1.07	0.99	1.06	907500	1.06	up	down	incorrect
CCNE.US	CNB Financial Corporation	20220111	27.895	27.99	27.41	27.8	26595	27.8	down	up	incorrect
CCNEP.US	CNB Financial Corporation	20220111	27.82	27.82	27.82	27.82	0	27.3613
CCOI.US	Cogent Communications Holdings Inc	20220111	65.11	66.61	64.74	66.35	365300	66.35	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20220111	24.12	24.29	22.92	23.55	518200	23.55	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20220111	55.05	60.455	55.05	59.53	41500	59.53	up	up	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20220111	10.04	10.04	10.04	10.04	0	10.04
CCXI.US	ChemoCentryx Inc	20220111	33.9	34.66	33.25	34.2	820900	34.2	up	up	correct
CD.US	Chindata Group Holdings Limited	20220111	5.61	6	5.58	5.95	1070142	5.95	up	up	correct
CDAK.US	Codiak BioSciences Inc	20220111	10.25	10.79	9.56	10.01	190300	10.01	down	up	incorrect
CDAQU.US	Compass Digital Acquisition Corp. Unit	20220111	9.95	9.95	9.921	9.93	4100	9.93	down	up	incorrect
CDEV.US	Centennial Resource Development Inc	20220111	6.92	7.32	6.77	7.23	5794400	7.23	up	up	correct
CDK.US	CDK Global Inc	20220111	42.75	43.09	41.65	43.07	542400	43.07	up	up	correct
CDLX.US	Cardlytics Inc	20220111	59.31	64.23	59.15	64.22	463800	64.22	up	up	correct
CDMO.US	Avid Bioservices Inc	20220111	22.16	23.05	21.73	22.66	479600	22.66	up	up	correct
CDNA.US	CareDx Inc	20220111	46.12	46.12	43.5	44.61	970300	44.61	down	down	correct
CDNS.US	Cadence Design Systems Inc	20220111	165.66	169.68	164.62	169.23	1240700	169.23	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20220111	1.04	1.1	1.035	1.06	450700	1.06	up	down	incorrect
CDW.US	CDW Corporation	20220111	201.11	201.98	196.83	200.42	927069	200.42	down	down	correct
CDXC.US	ChromaDex Corporation	20220111	3.31	3.34	3.25	3.25	180700	3.25	down	down	correct
CDXS.US	Codexis Inc	20220111	25.21	26.57	24.9	26.16	443700	26.16	up	up	correct
CDZI.US	Cadiz Inc	20220111	3.59	3.83	3.51	3.81	190508	3.81	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20220111	17	17	16.75	16.99	1700	16.99	down	down	correct
CECE.US	CECO Environmental Corp	20220111	6.07	6.41	5.9	6.35	74500	6.35	up	up	correct
CEDAX.US	CEDAX	20220111	22.77	22.77	22.77	22.77	0	22.77
CEDIX.US	Destra International & Event	20220111	22.77	22.77	22.77	22.77	0	22.77
CEDLX.US	CEDLX	20220111	22.75	22.75	22.75	22.75	0	22.75
CEDTX.US	CEDTX	20220111	22.7	22.7	22.7	22.7	0	22.7
CELC.US	Celcuity Inc	20220111	12.73	12.94	12.5	12.8	13200	12.8	up	up	correct
CELH.US	Celsius Holdings Inc	20220111	49.87	54.52	48.25	54.31	1680600	54.31	up	up	correct
CELU.US	Celularity Inc	20220111	4.4	4.72	4.4	4.54	62000	4.54	up	up	correct
CELUW.US	Celularity Inc	20220111	0.6481	0.6482	0.645	0.645	3902	0.645	down	down	correct
CEMI.US	Chembio Diagnostics Inc	20220111	1.15	1.2	1.14	1.16	539500	1.16	up	up	correct
CENQ.US	CENAQ Energy Corp. Class A Ordinary Shares	20220111	9.93	9.93	9.93	9.93	0	9.93
CENQU.US	CENAQ Energy Corp Unit	20220111	10.18	10.18	10.18	10.18	0	10.18
CENQW.US	CENAQ Energy Corp. Warrant	20220111	0.38	0.3838	0.3699	0.37	15000	0.37	down	down	correct
CENT.US	Central Garden & Pet Company	20220111	49.8	50.13	49.58	50.13	23700	50.13	up	up	correct
CENTA.US	Central Garden & Pet Company	20220111	45.66	45.73	44.87	45.6	126000	45.6	down	down	correct
CENX.US	Century Aluminum Company	20220111	16.85	17.4	16.64	17.4	1125900	17.4	up	down	incorrect
CERE.US	Cerevel Therapeutics Holdings Inc	20220111	28.35	29.44	27.895	28.47	320531	28.47	up	up	correct
CERN.US	Cerner Corporation	20220111	92.3	92.57	92.19	92.26	3016500	92.26	down	down	correct
CERS.US	Cerus Corporation	20220111	6.26	6.39	6.18	6.32	1263100	6.32	up	up	correct
CERT.US	Certara Inc	20220111	26.29	27.865	26.16	27.16	815000	27.16	up	up	correct
CETX.US	Cemtrex Inc	20220111	0.83	0.87	0.81	0.848	200200	0.848	up	up	correct
CETXP.US	Cemtrex Inc	20220111	1.8	1.8	1.796	1.8	5300	1.8
CETXW.US	Cemtrex Inc. Series 1 Warrant	20220111	0.0506	0.0708	0.0506	0.06	25950	0.06	up	down	incorrect
CEVA.US	CEVA Inc	20220111	39.22	40.98	38.33	40.5	104300	40.5	up	up	correct
CFB.US	CrossFirst Bankshares Inc	20220111	15.91	15.91	15.64	15.77	56200	15.77	down	down	correct
CFBK.US	CF Bankshares Inc	20220111	20.99	20.99	20.6	20.6	4190	20.5587	down	up	incorrect
CFFE.US	CF Acquisition Corp. VIII	20220111	9.96	9.973	9.96	9.963	7100	9.963	up	up	correct
CFFEU.US	CF Acquisition Corp. VIII	20220111	10.16	10.16	10.16	10.16	0	10.16
CFFEW.US	CF Acquisition Corp. VIII	20220111	0.66	0.7198	0.6502	0.67	23314	0.67	up	down	incorrect
CFFI.US	C&F Financial Corporation	20220111	52.44	52.44	52.44	52.44	900	52.44
CFFN.US	Capitol Federal Financial Inc	20220111	11.66	11.72	11.49	11.6	632438	11.5099	down	down	correct
CFFVU.US	CF Acquisition Corp. V	20220111	10.04	10.33	9.95	9.95	1100	9.95	down	up	incorrect
CFFVW.US	CF Acquisition Corp. V	20220111	0.5	0.53	0.5	0.5276	11498	0.5276	up	up	correct
CFIV.US	CF Acquisition Corp. IV	20220111	9.78	9.812	9.78	9.78	16300	9.78
CFIVU.US	CF Acquisition Corp. IV	20220111	9.976	10	9.976	10	300	10	up	up	correct
CFIVW.US	CF Acquisition Corp. IV	20220111	0.7056	0.74	0.7056	0.73	27309	0.73	up	up	correct
CFLT.US	Confluent Inc. Class A Common Stock	20220111	69.9	73.95	69.12	71.97	2435000	71.97	up	up	correct
CFMS.US	Conformis Inc	20220111	0.69	0.712	0.68	0.702	685800	0.702	up	up	correct
CFRX.US	ContraFect Corporation	20220111	2.46	2.57	2.39	2.54	73000	2.54	up	up	correct
CFV.US	CF Acquisition Corp. V	20220111	10	10	9.73	9.775	44100	9.775	down	down	correct
CFVI.US	CF Acquisition Corp. VI	20220111	12.16	12.52	11.95	12.15	4601600	12.15	down	down	correct
CFVIU.US	CF Acquisition Corp. VI	20220111	13.31	13.31	12.75	12.84	11400	12.84	down	down	correct
CFVIW.US	CF Acquisition Corp. VI	20220111	2.83	3.05	2.79	2.875	545928	2.875	up	up	correct
CG.US	The Carlyle Group Inc	20220111	50.76	52.38	50.195	52.18	2112349	51.9037	up	down	incorrect
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20220111	25.25	25.38	25.245	25.3	19800	24.9966	up	down	incorrect
CGBD.US	TCG BDC Inc	20220111	14.09	14.31	14.09	14.3	370600	14.3	up	up	correct
CGC.US	Canopy Growth Corporation	20220111	8.7	9.279	8.52	9.11	6190800	9.11	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20220111	24.49	24.49	24.49	24.49	0	24.49
CGEM.US	Cullinan Oncology Inc	20220111	14.67	15.28	14.29	14.63	135800	14.63	down	down	correct
CGEN.US	Compugen Ltd	20220111	4.26	4.34	4.13	4.27	564900	4.27	up	down	incorrect
CGNT.US	Cognyte Software Ltd	20220111	14.51	15.01	14.4	14.49	1066824	14.49	down	down	correct
CGNX.US	Cognex Corporation	20220111	72.5	74.8	71.98	74.42	858600	74.42	up	up	correct
CGO.US	Calamos Global Total Return Fund	20220111	15.17	15.4	15.14	15.295	19828	15.188	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20220111	3.3	3.54	3.28	3.44	83100	3.44	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20220111	6.65	7.2	6.46	6.9	203500	6.9	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20220111	4.65	4.65	4.44	4.63	6900	4.63	down	down	correct
CHCO.US	City Holding Company	20220111	86.1	86.18	84.35	84.89	53800	84.2862	down	up	incorrect
CHDN.US	Churchill Downs Incorporated	20220111	225.87	227.77	222.91	223.22	226400	223.22	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20220111	32.21	33.18	31.14	33.13	250600	33.13	up	up	correct
CHEK.US	Check	20220111	0.623	0.689	0.621	0.68	803100	0.68	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20220111	14.5	14.77	14.42	14.67	126287	14.5729	up	up	correct
CHK.US	Chesapeake Energy Corporation	20220111	70.31	70.89	68.32	69.89	1894200	69.89	down	up	incorrect
CHKEL.US	Chesapeake Energy Corporation	20220111	36.6	37.49	36.11	37.34	8078	37.34	up	up	correct
CHKEW.US	Chesapeake Energy Corporation	20220111	43.42	44.86	43.41	44.78	2715	44.78	up	up	correct
CHKEZ.US	Chesapeake Energy Corporation	20220111	39.97	40.53	39.97	40.48	452092	40.48	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20220111	120.83	121.11	119.37	120	1016500	120	down	down	correct
CHMG.US	Chemung Financial Corporation	20220111	46.16	46.2	46	46.01	2000	46.01	down	down	correct
CHNG.US	Change Healthcare Inc	20220111	21.44	21.485	21.055	21.12	969300	21.12	down	down	correct
CHNGU.US	Change Healthcare Inc	20220111	69.51	69.51	69.51	69.51	246	69.51
CHNR.US	China Natural Resources Inc	20220111	0.88	1.05	0.88	1.03	192200	1.03	up	up	correct
CHPM.US	CHP Merger Corp	20220111	10.11	10.11	10.11	10.11	100	10.11
CHPMU.US	CHP Merger Corp	20220111	10.4	10.4	10.4	10.4	100	10.4
CHPMW.US	CHP Merger Corp	20220111	0.42	0.4397	0.4172	0.4396	7188	0.4396	up	up	correct
CHRS.US	Coherus BioSciences Inc	20220111	14.29	14.725	14.0625	14.36	903771	14.36	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20220111	108.17	108.64	106.53	107.98	964453	107.98	down	down	correct
CHSCL.US	CHS Inc	20220111	28.45	28.53	28.42	28.48	31200	28.48	up	down	incorrect
CHSCM.US	CHS Inc	20220111	27.6	27.96	27.5	27.95	34900	27.95	up	up	correct
CHSCN.US	CHS Inc	20220111	27.45	27.69	27.45	27.614	30900	27.614	up	up	correct
CHSCO.US	CHS Inc	20220111	28.2	28.37	28.16	28.18	13900	28.18	down	down	correct
CHSCP.US	CHS Inc	20220111	30.88	30.98	30.75	30.89	14400	30.89	up	down	incorrect
CHTR.US	Charter Communications Inc	20220111	608.23	613.34	604.51	612.1	1284600	612.1	up	up	correct
CHUY.US	Chuy's Holdings Inc	20220111	29.73	29.77	29.06	29.29	89800	29.29	down	up	incorrect
CHW.US	Calamos Global Dynamic Income Fund	20220111	9.81	9.96	9.8	9.91	110444	9.8374	up	up	correct
CHWA.US	CHW Acquisition Corporation Ordinary Share	20220111	9.75	9.77	9.75	9.77	9700	9.77	up	up	correct
CHWAU.US	CHW Acquisition Corp Unit	20220111	10.19	10.2	10.19	10.2	2800	10.2	up	up	correct
CHWAW.US	CHW Acquisition Corporation Warrant	20220111	0.4674	0.4675	0.4674	0.4675	5279	0.4675	up	up	correct
CHX.US	ChampionX Corporation	20220111	22.74	23.685	22.28	23.3	2448100	23.3	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20220111	15.28	15.665	15.21	15.54	115465	15.4378	up	up	correct
CIDM.US	Cinedigm Corp	20220111	1.11	1.19	1.08	1.16	3612889	1.16	up	up	correct
CIFR.US	Cipher Mining Inc	20220111	3.71	3.86	3.58	3.73	960900	3.73	up	up	correct
CIFRW.US	Cipher Mining Inc	20220111	0.9641	0.9641	0.9	0.9078	61361	0.9078	down	down	correct
CIGI.US	Colliers International Group Inc	20220111	138.69	144.05	138.54	143.77	40300	143.77	up	up	correct
CIH.US	China Index Holdings Limited	20220111	1.01	1.09	1	1.01	15900	1.01
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20220111	9.91	9.91	9.91	9.91	0	9.91
CIIGU.US	CIIG Capital Partners II Inc Unit	20220111	10.35	10.35	10.35	10.35	50	10.35
CINF.US	Cincinnati Financial Corporation	20220111	119	119.66	118.16	119.48	536800	119.48	up	up	correct
CIVB.US	Civista Bancshares Inc	20220111	25.27	25.27	23.98	24.23	82148	24.0914	down	down	correct
CIZN.US	Citizens Holding Company	20220111	18.66	18.66	18.43	18.45	1100	18.45	down	down	correct
CJJD.US	China Jo	20220111	0.37	0.4	0.37	0.38	80500	0.38	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20220111	2.84	2.89	2.78	2.84	587400	2.84
CLAQ.US	CleanTech Acquisition Corp. Common stock	20220111	9.94	9.94	9.94	9.94	6400	9.94
CLAQR.US	CleanTech Acquisition Corp. Rights	20220111	0.29	0.3275	0.29	0.31	3017	0.31	up	down	incorrect
CLAQU.US	CleanTech Acquisition Corp. Units	20220111	10.47	10.485	10.46	10.485	5900	10.485	up	up	correct
CLAQW.US	CleanTech Acquisition Corp. Warrant	20220111	0.5161	0.54	0.5161	0.5293	11322	0.5293	up	down	incorrect
CLAR.US	Clarus Corporation	20220111	24.87	25.18	24.29	24.89	172500	24.89	up	down	incorrect
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20220111	10.16	10.16	10.16	10.16	0	10.16
CLBK.US	Columbia Financial Inc	20220111	21.1	21.1	20.93	20.94	110100	20.94	down	down	correct
CLBS.US	Caladrius Biosciences Inc	20220111	0.9	0.92	0.83	0.87	967800	0.87	down	down	correct
CLBT.US	Cellebrite DI	20220111	6.74	7.03	6.668	6.95	365000	6.95	up	up	correct
CLBTW.US	Cellebrite DI Equity Warrants	20220111	1.24	1.32	1.23	1.27	126831	1.27	up	down	incorrect
CLDX.US	Celldex Therapeutics Inc	20220111	35.49	36.11	34.96	35.14	341000	35.14	down	down	correct
CLEU.US	China Liberal Education Holdings Limited	20220111	1.29	1.31	1.27	1.29	656900	1.29
CLFD.US	Clearfield Inc	20220111	70.31	70.31	66.58	68.7	155900	68.7	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20220111	12.58	13.48	12.216	12.81	51600	12.81	up	down	incorrect
CLIR.US	ClearSign Technologies Corporation	20220111	1.39	1.41	1.35	1.39	22700	1.39
CLLS.US	Cellectis S.A	20220111	8.47	8.58	7.94	8.01	805500	8.01	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20220111	14.45	15.84	14.45	15.27	192800	15.27	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20220111	6.11	6.4	6	6.35	2464700	6.35	up	up	correct
CLNN.US	Clene Inc	20220111	3.73	3.9	3.64	3.82	98300	3.82	up	up	correct
CLNNW.US	Clene Inc	20220111	0.4499	0.4911	0.4496	0.4726	3500	0.4726	up	up	correct
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20220111	9.98	9.99	9.98	9.99	5100	9.99	up	down	incorrect
CLOEU.US	Clover Leaf Capital Corp. Unit	20220111	10.46	10.46	10.46	10.46	0	10.46
CLOV.US	Clover Health Investments Corp	20220111	3.164	3.37	3.15	3.31	12243410	3.31	up	up	correct
CLPS.US	CLPS Incorporation	20220111	2.04	2.1	2	2.1	33100	2.1	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20220111	10.27	10.73	10.1	10.59	212400	10.59	up	down	incorrect
CLRB.US	Cellectar Biosciences Inc	20220111	0.7	0.72	0.68	0.7	130600	0.7
CLRM.US	Clarim Acquisition Corp	20220111	9.74	9.74	9.74	9.74	0	9.74
CLRMU.US	Clarim Acquisition Corp	20220111	9.94	9.94	9.94	9.94	0	9.94
CLRMW.US	Clarim Acquisition Corp	20220111	0.57	0.58	0.56	0.58	1509	0.58	up	up	correct
CLRO.US	ClearOne Inc	20220111	1.43	1.56	1.39	1.44	715200	1.44	up	up	correct
CLSD.US	Clearside Biomedical Inc	20220111	2.45	2.55	2.42	2.46	276300	2.46	up	down	incorrect
CLSK.US	CleanSpark Inc	20220111	8.08	8.5	7.82	8.26	1499600	8.26	up	down	incorrect
CLSN.US	Celsion Corporation	20220111	0.52	0.53	0.49	0.51	1717200	0.51	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20220111	13.82	13.89	13.69	13.8	34400	13.8	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20220111	2.63	2.83	2.59	2.72	279700	2.72	up	up	correct
CLVRW.US	Clever Leaves Holdings Inc	20220111	0.32	0.3736	0.2951	0.3534	64016	0.3534	up	down	incorrect
CLVS.US	Clovis Oncology Inc	20220111	2.65	2.84	2.63	2.73	3952600	2.73	up	up	correct
CLWT.US	Euro Tech Holdings Company Limited	20220111	2.72	2.75	2.67	2.68	16700	2.68	down	up	incorrect
CLXT.US	Calyxt Inc	20220111	2.1	2.21	2.07	2.15	81700	2.15	up	up	correct
CMAX.US	CareMax Inc	20220111	7.43	7.82	7.333	7.76	248600	7.76	up	down	incorrect
CMBM.US	Cambium Networks Corporation	20220111	24	24.85	23.73	24.76	110695	24.76	up	down	incorrect
CMCO.US	Columbus McKinnon Corporation	20220111	48.36	49.11	47.48	48.76	92883	48.6959	up	up	correct
CMCSA.US	Comcast Corporation	20220111	50.58	51.18	50.36	51.14	18836200	51.14	up	down	incorrect
CMCT.US	CIM Commercial Trust Corporation	20220111	7.71	7.71	7.55	7.59	7500	7.59	down	down	correct
CMCTP.US	CIM Commercial Trust Corporation	20220111	24.87	24.87	24.87	24.87	0	24.87
CME.US	CME Group Inc	20220111	223.22	223.55	219.63	223.44	1259300	223.44	up	up	correct
CMLS.US	Cumulus Media Inc	20220111	10.709	11.13	10.4	10.95	55100	10.95	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20220111	6.7	7.18	6.6	6.98	88400	6.98	up	up	correct
CMPI.US	Checkmate Pharmaceuticals Inc	20220111	2.71	2.745	2.65	2.66	146200	2.66	down	down	correct
CMPR.US	Cimpress plc	20220111	70.72	73.02	70.08	72.34	66300	72.34	up	up	correct
CMPS.US	COMPASS Pathways plc	20220111	19.62	20.945	19.4	20.13	244773	20.13	up	down	incorrect
CMPX.US	Compass Therapeutics Inc. Common Stock	20220111	3.1	3.205	3.06	3.1	81000	3.1
CMRX.US	Chimerix Inc	20220111	6.33	6.52	6.21	6.35	679400	6.35	up	down	incorrect
CMTL.US	Comtech Telecommunications Corp	20220111	23.29	23.36	22.7	23.27	75930	23.1691	down	down	correct
CNCE.US	Concert Pharmaceuticals Inc	20220111	3.04	3.32	3.04	3.26	74300	3.26	up	up	correct
CNDT.US	Conduent Incorporated	20220111	5.89	6.085	5.89	6.04	1208200	6.04	up	down	incorrect
CNET.US	ZW Data Action Technologies Inc	20220111	0.93	0.95	0.9	0.93	126000	0.93
CNEY.US	CN Energy Group. Inc	20220111	2.53	2.55	2.5	2.52	8100	2.52	down	down	correct
CNFR.US	Conifer Holdings Inc	20220111	2.47	2.47	2.38	2.47	2600	2.47
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20220111	24.55	24.55	24.08	24.08	600	24.08	down	down	correct
CNNB.US	Cincinnati Bancorp Inc	20220111	14.61	14.62	14.61	14.62	2000	14.62	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20220111	35.22	35.53	34.83	35.48	118556	35.3385	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20220111	26.07	26.27	26.049	26.088	1700	25.738	up	up	correct
CNRLX.US	CNRLX	20220111	12.28	12.28	12.28	12.28	0	12.28
CNROX.US	CNROX	20220111	9.83	9.83	9.83	9.83	0	9.83
CNSL.US	Consolidated Communications Holdings Inc	20220111	7.43	7.52	7.26	7.39	231700	7.39	down	up	incorrect
CNSP.US	CNS Pharmaceuticals Inc	20220111	0.7	0.83	0.69	0.72	1014900	0.72	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20220111	9.05	9.54	8.65	9.32	102013	9.32	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20220111	4.66	5.05	4.6369	4.93	406285	4.93	up	up	correct
CNTG.US	Centogene N.V	20220111	4.75	4.8	4.66	4.66	8400	4.66	down	down	correct
CNTQ.US	Chardan NexTech Acquisition 2 Corp. Class A Common Stock	20220111	10	10	10	10	0	10
CNTQU.US	Chardan NexTech Acquisition 2 Corp. Unit	20220111	10.35	10.35	10.35	10.35	300	10.35
CNTQW.US	Chardan NexTech Acquisition 2 Corp. Warrant	20220111	0.5	0.53	0.5	0.53	21153	0.53	up	down	incorrect
CNTX.US	Context Therapeutics Inc. Common Stock	20220111	2.39	2.55	2.38	2.54	536000	2.54	up	up	correct
CNTY.US	Century Casinos Inc	20220111	11.45	12.18	11.4	12.07	213800	12.07	up	down	incorrect
CNXC.US	Concentrix Corporation	20220111	164.97	171.5	163.794	171.47	421300	171.2337	up	up	correct
CNXN.US	PC Connection Inc	20220111	41.32	41.96	40.87	41.73	30300	41.73	up	down	incorrect
COCO.US	The Vita Coco Company Inc. Common Stock	20220111	10.32	11.03	10.305	10.88	274500	10.88	up	up	correct
COCP.US	Cocrystal Pharma Inc	20220111	0.58	0.61	0.58	0.6	249500	0.6	up	up	correct
CODA.US	Coda Octopus Group Inc	20220111	7.58	7.99	7.58	7.815	11300	7.815	up	down	incorrect
CODX.US	Co	20220111	9.4	9.41	9.1	9.27	421200	9.27	down	up	incorrect
COF.US	PN	20220111	24.77	24.87	24.72	24.76	49974	24.4501	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20220111	27.28	27.28	26.55	26.95	4500	26.95	down	down	correct
COGT.US	Cogent Biosciences Inc	20220111	8.4	8.44	8.13	8.23	208610	8.23	down	up	incorrect
COHR.US	Coherent Inc	20220111	262.38	264.38	261.4322	263.74	130797	263.74	up	down	incorrect
COHU.US	Cohu Inc	20220111	34.67	35.83	34.25	35.61	225700	35.61	up	up	correct
COIN.US	Coinbase Global Inc	20220111	225.5	238	222.18	237.23	5585589	237.23	up	up	correct
COKE.US	Coca	20220111	592.83	601.3	566.45	598	58268	597.7444	up	up	correct
COLB.US	Columbia Banking System Inc	20220111	36.84	36.84	36.26	36.73	623780	36.4131	down	down	correct
COLI.US	Colicity Inc	20220111	9.73	9.75	9.73	9.74	155500	9.74	up	up	correct
COLIU.US	Colicity Inc	20220111	9.891	9.93	9.89	9.89	2600	9.89	down	up	incorrect
COLIW.US	Colicity Inc	20220111	0.7102	0.7205	0.7	0.7099	6095	0.7099	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20220111	19.16	19.34	18.76	19.14	94700	19.14	down	up	incorrect
COLM.US	Columbia Sportswear Company	20220111	92.17	93.05	90.85	92.88	377200	92.88	up	up	correct
COMM.US	CommScope Holding Company Inc	20220111	10	10.655	9.94	10.63	3607900	10.63	up	up	correct
COMS.US	COMSovereign Holding Corp	20220111	0.67	0.733	0.635	0.72	624300	0.72	up	up	correct
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20220111	14.55	14.85	14.55	14.8	500	14.6277	up	up	correct
COMSW.US	COMSovereign Holding Corp	20220111	0.277	0.277	0.2554	0.27	7055	0.27	down	up	incorrect
CONE.US	CyrusOne Inc	20220111	89.35	89.42	89.29	89.33	3409100	89.33	down	up	incorrect
CONN.US	Conn's Inc	20220111	23.43	24.39	23.43	23.68	374500	23.68	up	up	correct
CONX.US	CONX Corp	20220111	9.82	9.821	9.81	9.81	3300	9.81	down	down	correct
CONXU.US	CONX Corp	20220111	10.03	10.03	10.03	10.03	0	10.03
CONXW.US	CONX Corp	20220111	0.87	0.87	0.845	0.8451	36105	0.8451	down	up	incorrect
COOLU.US	Corner Growth Acquisition Corp	20220111	9.95	9.95	9.95	9.95	1000	9.95
COOLW.US	Corner Growth Acquisition Corp	20220111	0.683	0.683	0.683	0.683	0	0.683
COOP.US	Mr. Cooper Group Inc	20220111	41.94	42.77	41.67	42.48	575300	42.48	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20220111	19.32	19.45	18.91	19.22	435700	19.22	down	down	correct
COST.US	Costco Wholesale Corporation	20220111	518.8	522.47	510.29	522.03	2457299	521.24	up	down	incorrect
COUP.US	Coupa Software Incorporated	20220111	145.104	153.88	144.41	152.84	1291900	152.84	up	up	correct
COVA.US	COVA Acquisition Corp	20220111	9.75	9.77	9.73	9.73	1700	9.73	down	up	incorrect
COVAU.US	COVA Acquisition Corp	20220111	9.96	9.96	9.96	9.96	0	9.96
COVAW.US	COVA Acquisition Corp	20220111	0.49	0.4948	0.4878	0.4948	1400	0.4948	up	up	correct
COWN.US	Cowen Inc	20220111	36.25	36.75	35.61	36.63	277200	36.63	up	up	correct
COWNL.US	Cowen Group Inc	20220111	26.84	26.8657	26.84	26.84	5293	26.84
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20220111	9.76	9.76	9.76	9.76	0	9.76
CPAR.US	Catalyst Partners Acquisition Corp	20220111	9.74	9.8	9.74	9.8	1600	9.8	up	up	correct
CPARU.US	Catalyst Partners Acquisition Corp	20220111	9.82	9.82	9.82	9.82	300	9.82
CPARW.US	Catalyst Partners Acquisition Corp	20220111	0.8499	0.8499	0.8	0.8	1607	0.8	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20220111	17.4	17.46	17.4	17.46	10400	17.3898	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20220111	4.2	4.43	4.2	4.3	175200	4.3	up	up	correct
CPLP.US	Capital Product Partners L.P	20220111	15.93	16.49	15.87	16.2	151142	16.0494	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20220111	2.13	2.51	2.11	2.37	1115200	2.37	up	up	correct
CPRDX.US	CPRDX	20220111	12.09	12.09	12.09	12.09	0	12.0402
CPRT.US	Copart Inc	20220111	136.09	138.17	133.33	138.02	1021600	138.02	up	up	correct
CPRX.US	Catalyst Pharmaceuticals Inc	20220111	6.37	6.42	6.21	6.38	636500	6.38	up	up	correct
CPSH.US	CPS Technologies Corporation	20220111	3.48	3.77	3.4	3.65	104200	3.65	up	down	incorrect
CPSI.US	Computer Programs and Systems Inc	20220111	29.39	29.58	28.61	29.21	97600	29.21	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20220111	10.53	10.78	10.33	10.59	123600	10.59	up	up	correct
CPTAG.US	Capitala Finance Corp	20220111	25.35	25.39	25.35	25.39	1300	25.39	up	up	correct
CPTAL.US	Capitala Finance Corp	20220111	25.5341	25.5341	25.5341	25.5341	175	25.5341
CPUH.US	UN	20220111	9.94	9.985	9.94	9.97	29009	9.97	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20220111	20.48	20.66	20.25	20.57	38500	20.4309	up	up	correct
CRAI.US	CRA International Inc	20220111	91	91	88.21	88.97	35800	88.97	down	up	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20220111	0.56	0.585	0.554	0.574	405600	0.574	up	up	correct
CRBU.US	Caribou Biosciences Inc	20220111	12.66	13	12.4	12.95	685700	12.95	up	up	correct
CRCT.US	Cricut Inc	20220111	23.41	23.6	22.65	22.85	767400	22.85	down	up	incorrect
CRDF.US	Cardiff Oncology Inc	20220111	6.65	7.29	6.59	7.25	1207900	7.25	up	up	correct
CRDFX.US	CRDFX	20220111	24.49	24.49	24.49	24.49	0	24.49
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20220111	24.49	24.49	24.49	24.49	0	24.49
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20220111	1.71	1.77	1.67	1.73	201100	1.73	up	up	correct
CRDLX.US	CRDLX	20220111	24.48	24.48	24.48	24.48	0	24.48
CRDTX.US	Griffin Inst Access Credit Fund CL A	20220111	24.49	24.49	24.49	24.49	0	24.49
CRECU.US	Crescera Capital Acquisition Corp Unit	20220111	10	10.02	10	10.01	157400	10.01	up	up	correct
CREDX.US	CREDX	20220111	9.89	9.89	9.89	9.89	0	9.89
CREG.US	China Recycling Energy Corporation	20220111	6.92	7.19	6.63	7.08	143600	7.08	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20220111	4.7	4.78	4.66	4.75	45900	4.75	up	up	correct
CREX.US	Creative Realities Inc	20220111	1.32	1.45	1.32	1.43	56400	1.43	up	down	incorrect
CREXW.US	Creative Realities Inc. WT EXP 110922	20220111	0.12	0.1299	0.12	0.129	2974	0.129	up	up	correct
CRIS.US	Curis Inc	20220111	3.5	4.01	3.5	3.75	3046527	3.75	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20220111	3.23	3.42	3.17	3.42	26700	3.42	up	down	incorrect
CRMD.US	CorMedix Inc	20220111	4.83	4.97	4.78	4.87	113200	4.87	up	up	correct
CRMT.US	America's Car	20220111	100.33	100.82	97.6	98.03	59800	98.03	down	down	correct
CRNC.US	Cerence Inc	20220111	78.54	83.64	77.2	82.92	446900	82.92	up	up	correct
CRNT.US	Ceragon Networks Ltd	20220111	2.45	2.49	2.42	2.45	227400	2.45
CRNX.US	Crinetics Pharmaceuticals Inc	20220111	24.94	25.67	24.655	25.51	130200	25.51	up	down	incorrect
CRON.US	Cronos Group Inc	20220111	3.94	4.15	3.88	4.06	2247600	4.06	up	up	correct
CROX.US	Crocs Inc	20220111	124.02	126.38	120.5	126.27	1708700	126.27	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20220111	69.35	73	68.51	72.71	1347400	72.71	up	down	incorrect
CRSR.US	Corsair Gaming Inc	20220111	20.32	20.9	20.21	20.73	547100	20.73	up	up	correct
CRTD.US	Creatd Inc	20220111	2.12	2.28	2.05	2.24	1741700	2.24	up	down	incorrect
CRTDW.US	Creatd Inc	20220111	0.5	0.57	0.5	0.55	7307	0.55	up	up	correct
CRTO.US	Criteo S.A	20220111	35.2	36.8	34.828	36.34	280100	36.34	up	up	correct
CRTX.US	Cortexyme Inc	20220111	11.4	12.04	11.35	11.63	494100	11.63	up	up	correct
CRUS.US	Cirrus Logic Inc	20220111	89.78	93.45	89	92.81	469200	92.81	up	down	incorrect
CRVL.US	CorVel Corporation	20220111	192.76	196.71	188.34	195.02	54600	195.02	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20220111	2.1	2.227	2.051	2.16	184700	2.16	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20220111	189.61	198.5	188.74	196.11	3663100	196.11	up	up	correct
CRWS.US	Crown Crafts Inc	20220111	7.16	7.23	7.15	7.19	5500	7.19	up	up	correct
CRXT.US	Clarus Therapeutics Holdings Inc	20220111	1.71	1.85	1.64	1.65	753900	1.65	down	down	correct
CRXTW.US	Clarus Therapeutics Holdings Inc	20220111	0.2305	0.2305	0.2305	0.2305	2504	0.2305
CRZN.US	Corazon Capital V838 Monoceros Corp	20220111	9.69	9.73	9.68	9.71	318900	9.71	up	up	correct
CRZNU.US	Corazon Capital V838 Monoceros Corp	20220111	9.976	9.976	9.976	9.976	1000	9.976
CSBR.US	Champions Oncology Inc	20220111	7.92	8.13	7.81	8.13	3225	8.13	up	up	correct
CSCO.US	Cisco Systems Inc	20220111	61.6	62.43	61.44	62.37	22804200	62.37	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20220111	0.49	0.49	0.47	0.49	766100	0.49
CSGP.US	CoStar Group Inc	20220111	71.95	75.58	71.85	75.29	2082400	75.29	up	up	correct
CSGS.US	CSG Systems International Inc	20220111	58.26	58.26	57.23	57.83	155300	57.83	down	down	correct
CSII.US	Cardiovascular Systems Inc	20220111	17.96	19.2	17.85	19.14	515200	19.14	up	down	incorrect
CSIQ.US	Canadian Solar Inc	20220111	29.11	29.91	28.99	29.51	664100	29.51	up	down	incorrect
CSPI.US	CSP Inc	20220111	8.6	8.96	8.42	8.87	9800	8.87	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20220111	18.45	18.8731	18.37	18.81	176759	18.7028	up	down	incorrect
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20220111	13.14	14	13.14	13.96	34400	13.96	up	down	incorrect
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20220111	25.39	25.4	25.39	25.4	1700	25.4	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20220111	26.7	26.983	26.62	26.983	1955	26.983	up	down	incorrect
CSTE.US	Caesarstone Ltd	20220111	12.13	12.42	12.09	12.32	118600	12.32	up	up	correct
CSTL.US	Castle Biosciences Inc	20220111	40.23	40.615	38.2	40.32	290400	40.32	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20220111	21.53	21.65	21.32	21.56	21297	21.4991	up	up	correct
CSWC.US	Capital Southwest Corporation	20220111	24.98	25.12	24.73	25.07	79000	25.07	up	up	correct
CSWI.US	CSW Industrials Inc	20220111	122.101	123.405	120.63	122.75	41300	122.75	up	up	correct
CSX.US	CSX Corporation	20220111	36.55	36.6	35.472	36.3	15075370	36.3	down	down	correct
CTAQ.US	Carney Technology Acquisition Corp. II	20220111	9.77	9.77	9.77	9.77	0	9.77
CTAQU.US	Carney Technology Acquisition Corp. II	20220111	10.08	10.08	10.08	10.08	0	10.08
CTAQW.US	Carney Technology Acquisition Corp. II	20220111	0.67	0.6717	0.67	0.67	9570	0.67
CTAS.US	Cintas Corporation	20220111	399.17	405.86	392.35	405.1	524114	404.0752	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20220111	45.53	45.53	44.78	44.94	73800	44.94	down	down	correct
CTG.US	Computer Task Group Incorporated	20220111	8.94	8.98	8.54	8.9	15500	8.9	down	down	correct
CTHR.US	Charles & Colvard Ltd	20220111	2.56	2.72	2.53	2.66	88900	2.66	up	up	correct
CTIB.US	Yunhong CTI Ltd	20220111	1.16	1.33	1.16	1.31	206400	1.31	up	up	correct
CTIC.US	CTI BioPharma Corp	20220111	2.13	2.3	2.11	2.28	1129500	2.28	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20220111	15.7	15.734	15.07	15.32	159700	15.32	down	up	incorrect
CTLP.US	Cantaloupe Inc	20220111	8.3	8.82	8.3	8.74	139200	8.74	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20220111	3.92	4.08	3.86	3.98	748000	3.98	up	up	correct
CTRE.US	CareTrust REIT Inc	20220111	23.05	23.22	22.8	23.18	955828	23.18	up	down	incorrect
CTRM.US	Castor Maritime Inc	20220111	1.33	1.42	1.33	1.38	933600	1.38	up	up	correct
CTRN.US	Citi Trends Inc	20220111	69.63	69.63	65.51	67.21	492900	67.21	down	up	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20220111	86.5	88.025	85.52	87.97	2797375	87.97	up	up	correct
CTSO.US	Cytosorbents Corporation	20220111	3.76	3.895	3.74	3.81	93100	3.81	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20220111	1.57	1.594	1.56	1.58	674000	1.58	up	down	incorrect
CTXS.US	Citrix Systems Inc	20220111	96.91	98.35	96.51	98.13	1559000	98.13	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20220111	5.45	5.58	5.45	5.58	17899	5.58	up	down	incorrect
CUE.US	Cue Biopharma Inc	20220111	10.07	10.74	10.07	10.35	225900	10.35	up	up	correct
CUEN.US	Cuentas Inc	20220111	1.23	1.28	1.15	1.25	73300	1.25	up	down	incorrect
CUENW.US	Cuentas Inc	20220111	0.3499	0.3499	0.3498	0.3498	1700	0.3498	down	down	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20220111	12.35	12.55	12.35	12.54	991	12.4156	up	down	incorrect
CURI.US	CuriosityStream Inc	20220111	5.53	5.815	5.51	5.78	275300	5.78	up	up	correct
CURIW.US	CuriosityStream Inc	20220111	1.1699	1.26	1.1699	1.25	6749	1.25	up	down	incorrect
CUTR.US	Cutera Inc	20220111	36.75	37.78	36.24	37.56	110700	37.56	up	up	correct
CVAC.US	CureVac N.V	20220111	29.97	30.48	29.06	29.86	647400	29.86	down	down	correct
CVBF.US	CVB Financial Corp	20220111	23.43	23.43	23.03	23.19	812100	23.19	down	down	correct
CVCO.US	Cavco Industries Inc	20220111	285.08	292.46	282.7	289.46	35100	289.46	up	down	incorrect
CVCY.US	Central Valley Community Bancorp	20220111	22.78	22.93	22.368	22.9	32399	22.7804	up	down	incorrect
CVET.US	Covetrus Inc	20220111	17.37	18.85	17.37	18.6	1187000	18.6	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20220111	7.99	8.32	7.92	8.04	78400	8.04	up	up	correct
CVGW.US	Calavo Growers Inc	20220111	42.51	43.2	41.93	43.15	77200	43.15	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20220111	22.38	23.11	21.97	22.91	105800	22.91	up	up	correct
CVLT.US	Commvault Systems Inc	20220111	69.49	70.14	68.77	69.71	249300	69.71	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20220111	21.81	22	21.55	21.95	16309	21.7995	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20220111	9.12	10.33	9.12	10.28	90600	10.28	up	up	correct
CVV.US	CVD Equipment Corporation	20220111	4.35	4.78	4.28	4.69	211700	4.69	up	up	correct
CWBC.US	Community West Bancshares	20220111	13.68	13.78	13.68	13.695	1941	13.6249	up	up	correct
CWBR.US	CohBar Inc	20220111	0.395	0.413	0.382	0.41	374300	0.41	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20220111	10.26	10.31	10.22	10.27	46700	10.27	up	down	incorrect
CWST.US	Casella Waste Systems Inc	20220111	79.52	80.06	77.67	78.82	306300	78.82	down	down	correct
CXDC.US	China XD Plastics Company Limited	20220111	0.0362	0.0472	0.0362	0.0396	1126	0.0396	up	down	incorrect
CXDO.US	Crexendo Inc	20220111	4.47	4.5	4.29	4.42	51684	4.42	down	down	correct
CYAD.US	Celyad Oncology SA	20220111	3.95	4.105	3.93	4.08	39800	4.08	up	up	correct
CYAN.US	Cyanotech Corporation	20220111	2.9	2.99	2.85	2.86	90900	2.86	down	down	correct
CYBE.US	CyberOptics Corporation	20220111	39.66	40.81	39.05	40.44	48000	40.44	up	up	correct
CYBR.US	CyberArk Software Ltd	20220111	155.99	162.64	155.5	161.67	280800	161.67	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20220111	3.57	3.78	3.57	3.67	33800	3.67	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20220111	6.99	6.99	6.98	6.98	400	6.83	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20220111	1.46	1.57	1.45	1.5	117500	1.5	up	up	correct
CYPS.US	Cyclo3pss Corporation	20220111	0.0005	0.0005	0.0005	0.0005	0	0.0005
CYRN.US	Cyren Ltd	20220111	0.2812	0.3	0.2787	0.2947	33261	5.894	up	up	correct
CYRX.US	Cryoport Inc	20220111	48.15	49.01	46.55	47.22	534800	47.22	down	down	correct
CYT.US	Cyteir Therapeutics Inc. Common Stock	20220111	8.32	8.78	7.94	8.04	383600	8.04	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20220111	4.04	4.39	4.04	4.31	47727	4.31	up	up	correct
CYTHW.US	Cyclo Therapeutics Inc	20220111	2	2	2	2	0	2
CYTK.US	Cytokinetics Incorporated	20220111	35.63	36.02	34.26	34.82	1235200	34.82	down	up	incorrect
CYTO.US	Auris Medical Holding Ltd	20220111	1.76	1.88	1.76	1.82	208800	1.82	up	up	correct
CYXT.US	Cyxtera Technologies Inc	20220111	11.55	11.55	11.15	11.26	218400	11.26	down	down	correct
CYXTW.US	Cyxtera Technologies Equity Warrant	20220111	2.92	3.03	2.92	2.96	224327	2.96	up	down	incorrect
CZNC.US	Citizens & Northern Corporation	20220111	27.17	27.48	26.94	27.23	18092	27.23	up	up	correct
CZR.US	Caesars Entertainment Inc	20220111	88.38	90.69	86.55	89.98	2023427	89.98	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20220111	13.84	13.98	13.84	13.98	11192	13.7555	up	up	correct
DADA.US	Dada Nexus Limited	20220111	11.35	12.42	11.25	12.18	1039500	12.18	up	up	correct
DAKT.US	Daktronics Inc	20220111	5.08	5.12	5.01	5.02	181000	5.02	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20220111	7.31	7.4899	7.25	7.28	18658	7.1207	down	up	incorrect
DALS.US	DA32 Life Science Tech Acquisition Corp. Class A Common Stock	20220111	9.725	9.75	9.7	9.7	7800	9.7	down	up	incorrect
DARE.US	Daré Bioscience Inc	20220111	1.75	1.815	1.735	1.76	2873700	1.76	up	up	correct
DATS.US	DatChat Inc. Common Stock	20220111	2.52	2.81	2.51	2.74	813800	2.74	up	down	incorrect
DATSW.US	DatChat Inc. Series A Warrant	20220111	1.52	1.52	1.52	1.52	197	1.52
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20220111	14.27	15.365	14.09	15.09	167300	15.09	up	up	correct
DBGI.US	Digital Brands Group Inc	20220111	2	2	1.83	1.9	228100	1.9	down	down	correct
DBTX.US	Decibel Therapeutics Inc	20220111	4.58	4.71	4.47	4.61	39000	4.61	up	up	correct
DBVT.US	DBV Technologies S.A	20220111	1.66	1.7	1.66	1.68	54900	1.68	up	down	incorrect
DBX.US	Dropbox Inc	20220111	23.855	24.565	23.55	24.33	3264600	24.33	up	down	incorrect
DCBO.US	Docebo Inc	20220111	51.27	55.52	50.74	54.25	235500	54.25	up	up	correct
DCGO.US	DocGo Inc	20220111	8.58	8.89	8.22	8.29	679100	8.29	down	down	correct
DCGOW.US	DocGo Inc	20220111	1.91	2.07	1.91	2	4213	2	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20220111	37.12	37.14	36.6	37.1	128200	36.8622	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20220111	25.55	25.99	25.51	25.68	6600	25.3255	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20220111	8.92	9.34	8.77	9.06	866300	9.06	up	down	incorrect
DCRD.US	Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share	20220111	9.87	9.87	9.87	9.87	0	9.87
DCRDU.US	Decarbonization Plus Acquisition Corporation IV Unit	20220111	10.2	10.2	10.2	10.2	0	10.2
DCRDW.US	Decarbonization Plus Acquisition Corporation IV Warrant	20220111	0.87	0.87	0.8351	0.85	70249	0.85	down	down	correct
DCRN.US	Decarbonization Plus Acquisition Corporation II	20220111	8.91	9.88	8.84	9.4	674177	9.4	up	up	correct
DCRNU.US	Decarbonization Plus Acquisition Corporation II	20220111	8.93	10.19	8.93	10.105	5389	10.105	up	up	correct
DCRNW.US	Decarbonization Plus Acquisition Corporation II	20220111	1.39	1.5797	1.26	1.49	430433	1.49	up	up	correct
DCT.US	Duck Creek Technologies Inc	20220111	29.14	30.32	28.91	28.95	569395	28.95	down	down	correct
DCTH.US	Delcath Systems Inc	20220111	7.34	7.4706	7.19	7.21	18955	7.21	down	up	incorrect
DDOG.US	Datadog Inc	20220111	144.8	150.12	143.5	148.6	2866800	148.6	up	up	correct
DENN.US	Denny's Corporation	20220111	16.36	16.61	16.11	16.27	342500	16.27	down	up	incorrect
DFFN.US	Diffusion Pharmaceuticals Inc	20220111	0.29	0.32	0.29	0.3	1943700	0.3	up	up	correct
DFH.US	Dream Finders Homes Inc	20220111	18.7	19.05	18.5	18.96	55700	18.96	up	up	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20220111	3.79	3.94	3.623	3.92	51600	3.92	up	up	correct
DGICA.US	Donegal Group Inc	20220111	14.77	14.77	14.44	14.6	22978	14.4373	down	down	correct
DGICB.US	Donegal Group Inc	20220111	14.05	14.05	14.05	14.05	52	13.9
DGII.US	Digi International Inc	20220111	24.24	24.71	23.9	24.64	128400	24.64	up	up	correct
DGLY.US	Digital Ally Inc	20220111	1.05	1.19	1.05	1.12	2166300	1.12	up	down	incorrect
DGNU.US	Dragoneer Growth Opportunities Corp. III	20220111	9.8	9.82	9.77	9.8	517400	9.8
DH.US	Definitive Healthcare Corp. Class A Common Stock	20220111	24.61	25	23.63	24.6	159000	24.6	down	down	correct
DHACU.US	Digital Health Acquisition Corp. Unit	20220111	10.24	10.24	10.24	10.24	600	10.24
DHBC.US	DHB Capital Corp	20220111	9.72	9.72	9.72	9.72	0	9.72
DHBCU.US	DHB Capital Corp	20220111	10	10	10	10	0	10
DHBCW.US	DHB Capital Corp	20220111	0.56	0.5999	0.56	0.5999	400	0.5999	up	up	correct
DHC.US	Diversified Healthcare Trust	20220111	3.35	3.35	3.18	3.27	1525928	3.2593	down	up	incorrect
DHCA.US	DHC Acquisition Corp	20220111	9.75	9.77	9.75	9.77	900	9.77	up	down	incorrect
DHCAU.US	DHC Acquisition Corp	20220111	9.888	9.888	9.888	9.888	0	9.888
DHCAW.US	DHC Acquisition Corp	20220111	0.5	0.5001	0.5	0.5001	1201	0.5001	up	up	correct
DHCNI.US	DHCNI	20220111	22.13	22.13	21.93	21.93	33300	21.5791	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20220111	22.98	22.98	22.62	22.7568	13886	22.7568	down	down	correct
DHHC.US	DiamondHead Holdings Corp	20220111	9.75	9.75	9.75	9.75	10100	9.75
DHHCU.US	DiamondHead Holdings Corp	20220111	9.94	9.94	9.94	9.94	400	9.94
DHHCW.US	DiamondHead Holdings Corp	20220111	0.53	0.53	0.53	0.53	5000	0.53
DHIL.US	Diamond Hill Investment Group Inc	20220111	188.2	189.65	187.17	187.74	7300	187.74	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20220111	11	11.25	10.76	10.99	280300	10.99	down	down	correct
DICE.US	Dice Molecules Holdings LLC	20220111	19.89	20.72	19.53	20.47	126900	20.47	up	up	correct
DILA.US	DILA Capital Acquisition Corp. Class A Common Stock	20220111	9.74	9.74	9.74	9.74	0	9.74
DILAU.US	DILA Capital Acquisition Corp. Unit	20220111	10.584	10.584	10.584	10.584	0	10.584
DIOD.US	Diodes Incorporated	20220111	98.55	100.79	96.68	99.91	206800	99.91	up	down	incorrect
DISA.US	Disruptive Acquisition Corporation I	20220111	9.83	9.83	9.83	9.83	0	9.83
DISAU.US	Disruptive Acquisition Corporation I	20220111	10.01	10.01	9.883	9.883	1500	9.883	down	down	correct
DISCA.US	Discovery Inc	20220111	28.9	29.3	28.03	28.68	7014324	28.68	down	down	correct
DISCB.US	Discovery Inc	20220111	44.5	44.5	41.49	41.6	14600	41.6	down	down	correct
DISCK.US	Discovery Inc	20220111	27.9	28.64	27.31	27.86	4733054	27.86	down	down	correct
DISH.US	DISH Network Corporation	20220111	34.15	35.42	33.86	35.38	5003300	35.38	up	down	incorrect
DJCO.US	Daily Journal Corporation	20220111	385	385	375.33	378.99	3600	378.99	down	down	correct
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20220111	10.11	10.11	10.11	10.11	0	10.11
DKDCU.US	Data Knights Acquisition Corp	20220111	10.46	10.46	10.46	10.46	0	10.46
DKDCW.US	Data Knights Acquisition Corp. Warrant	20220111	0.375	0.3825	0.3749	0.375	6507	0.375
DKNG.US	DraftKings Inc	20220111	25.7	27.6	25.1	26.94	22672700	26.94	up	up	correct
DLCA.US	Deep Lake Capital Acquisition Corp	20220111	9.75	9.78	9.75	9.78	2300	9.78	up	up	correct
DLCAU.US	Deep Lake Capital Acquisition Corp	20220111	10.06	10.06	10.06	10.06	0	10.06
DLCAW.US	Deep Lake Capital Acquisition Corp	20220111	0.5508	0.59	0.5508	0.59	550	0.59	up	down	incorrect
DLHC.US	DLH Holdings Corp	20220111	20.11	20.68	19.71	20.32	181700	20.32	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20220111	30.44	32.91	29.1	32.47	1614300	32.47	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20220111	7.7	7.99	7.54	7.8	25400	7.8	up	down	incorrect
DLTH.US	Duluth Holdings Inc	20220111	14.6	15.06	14.23	14.89	193200	14.89	up	up	correct
DLTR.US	Dollar Tree Inc	20220111	135.56	137.29	134.68	137.11	2094100	137.11	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20220111	3.59	3.69	3.55	3.57	59700	3.57	down	down	correct
DMLP.US	Dorchester Minerals L.P	20220111	21.44	22.31	21.2391	22.2	61065	22.2	up	up	correct
DMRC.US	Digimarc Corporation	20220111	38.22	39.64	38.05	39.02	60500	39.02	up	up	correct
DMTK.US	DermTech Inc	20220111	15	15.7	14.81	15.47	848300	15.47	up	down	incorrect
DMYS.US	UN	20220111	10.31	10.35	10.3001	10.33	42012	10.33	up	up	correct
DNAA.US	Social Capital Suvretta Holdings Corp. I Class A Ordinary Share	20220111	9.95	9.95	9.92	9.935	3500	9.935	down	down	correct
DNAB.US	Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares	20220111	9.86	9.9	9.86	9.9	105900	9.9	up	up	correct
DNAC.US	Social Capital Suvretta Holdings Corp. III Class A ordinary shares	20220111	9.84	9.88	9.82	9.87	143300	9.87	up	up	correct
DNAD.US	Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares	20220111	9.83	9.85	9.83	9.845	100600	9.845	up	up	correct
DNAY.US	Codex DNA Inc. Common Stock	20220111	9.55	9.89	9.5	9.71	399000	9.71	up	up	correct
DNLI.US	Denali Therapeutics Inc	20220111	40.27	42.03	39.74	41.74	347300	41.74	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20220111	17.35	17.99	17.17	17.68	1190400	17.6382	up	up	correct
DOCU.US	DocuSign Inc	20220111	137.68	145.93	136.798	142.13	5524500	142.13	up	up	correct
DOGZ.US	Dogness (International) Corporation	20220111	3.66	3.86	3.61	3.63	2653100	3.63	down	up	incorrect
DOMO.US	Domo Inc	20220111	44.25	47.64	43.65	46.87	363900	46.87	up	up	correct
DOOO.US	BRP Inc	20220111	80.86	82.64	80.1	82.03	92600	82.03	up	up	correct
DORM.US	Dorman Products Inc	20220111	106.85	106.85	103.87	104.54	80100	104.54	down	up	incorrect
DOX.US	Amdocs Limited	20220111	75.74	76.65	74.94	76.02	706400	76.02	up	down	incorrect
DOYU.US	DouYu International Holdings Limited	20220111	2.45	2.61	2.37	2.58	2477700	2.58	up	up	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20220111	10.1	10.1	10.1	10.1	221	10.1
DPRO.US	Draganfly Inc. Common Shares	20220111	1.48	1.57	1.47	1.55	142576	1.55	up	up	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20220111	9.88	9.88	9.85	9.85	300	9.85	down	up	incorrect
DRAYU.US	Macondray Capital Acquisition Corp. I Unit	20220111	9.97	9.97	9.97	9.97	200	9.97
DRAYW.US	Macondray Capital Acquisition Corp. I Warrant	20220111	0.6	0.6	0.55	0.5503	6700	0.5503	down	down	correct
DRIO.US	DarioHealth Corp	20220111	10.89	11.33	10.729	11.11	73500	11.11	up	down	incorrect
DRMA.US	Dermata Therapeutics Inc. Common Stock	20220111	1.56	1.67	1.46	1.63	249600	1.63	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20220111	0.4199	0.4999	0.4	0.4999	6908	0.4999	up	up	correct
DRRX.US	DURECT Corporation	20220111	0.82	0.85	0.81	0.82	577200	0.82
DRTT.US	DIRTT Environmental Solutions Ltd	20220111	2.15	2.2	2.04	2.16	93800	2.16	up	down	incorrect
DRVN.US	Driven Brands Holdings Inc	20220111	30.79	32.42	30.5701	32.38	462812	32.38	up	up	correct
DSAC.US	Duddell Street Acquisition Corp	20220111	9.91	9.915	9.91	9.91	5900	9.91
DSACU.US	Duddell Street Acquisition Corp	20220111	10.525	10.525	10.525	10.525	0	10.525
DSEY.US	Diversey Holdings Ltd	20220111	12.47	12.94	12.26	12.85	972500	12.85	up	up	correct
DSGN.US	Design Therapeutics Inc	20220111	19.52	19.52	17.1	17.83	40700	17.83	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20220111	72.28	75.53	72.28	74.91	272900	74.91	up	up	correct
DSKE.US	Daseke Inc	20220111	9.61	9.7	9.402	9.55	261200	9.55	down	down	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20220111	0.045	0.05	0.04	0.04	170318	0.04	down	down	correct
DSP.US	Viant Technology Inc	20220111	8.7	9.225	8.47	9.15	74375	9.15	up	up	correct
DSWL.US	Deswell Industries Inc	20220111	3.75	3.86	3.75	3.81	5600	3.81	up	down	incorrect
DTEA.US	DAVIDsTEA Inc	20220111	3.28	3.5	3.16	3.44	45400	3.44	up	up	correct
DTIL.US	Precision BioSciences Inc	20220111	6.41	6.7	6.28	6.49	360100	6.49	up	up	correct
DTOC.US	Digital Transformation Opportunities Corp	20220111	9.73	9.73	9.73	9.73	0	9.73
DTOCU.US	Digital Transformation Opportunities Corp	20220111	9.9	9.9	9.84	9.84	800	9.84	down	down	correct
DTOCW.US	Digital Transformation Opportunities Corp	20220111	0.5306	0.5306	0.5149	0.5183	30480	0.5183	down	down	correct
DTRT.US	DTRT Health Acquisition Corp. Class A Common Stock	20220111	9.94	9.94	9.93	9.93	2200	9.93	down	down	correct
DTRTU.US	DTRT Health Acquisition Corp Unit	20220111	10.05	10.13	10.05	10.13	400	10.13	up	up	correct
DTRTW.US	DTRT Health Acquisition Corp. Warrant	20220111	0.47	0.4747	0.45	0.47	40551	0.47
DTSS.US	Datasea Inc	20220111	1.37	1.4	1.32	1.34	38200	1.34	down	down	correct
DTST.US	Data Storage Corporation	20220111	3.51	3.61	3.43	3.48	146200	3.48	down	down	correct
DTSTW.US	Data Storage Corporation	20220111	0.6	0.62	0.6	0.6001	6430	0.6001	up	up	correct
DUNE.US	Dune Acquisition Corporation	20220111	9.9	9.91	9.9	9.9	20300	9.9
DUNEU.US	Dune Acquisition Corporation	20220111	10.12	10.12	10.1	10.11	17600	10.11	down	down	correct
DUNEW.US	Dune Acquisition Corporation	20220111	0.4537	0.46	0.445	0.4509	27936	0.4509	down	down	correct
DUO.US	Fangdd Network Group Ltd	20220111	0.35	0.4	0.332	0.37	1051700	0.37	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20220111	101.9	106.67	101.9	104.31	186300	104.31	up	up	correct
DUOT.US	Duos Technologies Group Inc	20220111	5.45	5.46	5.16	5.38	4500	5.38	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20220111	14.48	14.84	14.03	14.19	1365800	14.19	down	up	incorrect
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20220111	56.45	66.19	55.03	63.8	15790500	63.8	up	up	correct
DWACU.US	Digital World Acquisition Corp. Units	20220111	70	76	65.5	74.005	17900	74.005	up	down	incorrect
DWACW.US	Digital World Acquisition Corp. Warrants	20220111	16.25	20.45	16.1601	19.92	3245253	19.92	up	up	correct
DWSN.US	Dawson Geophysical Company	20220111	2.34	2.34	2.33	2.33	19300	2.33	down	down	correct
DXCM.US	DexCom Inc	20220111	464.07	482.7	462.29	481.17	1214100	481.17	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20220111	5.5	5.89	5.24	5.84	629200	5.84	up	up	correct
DXPE.US	DXP Enterprises Inc	20220111	25.98	26.07	25.58	25.63	70500	25.63	down	down	correct
DXYN.US	The Dixie Group Inc	20220111	5.5	5.58	5.41	5.53	13900	5.53	up	up	correct
DYAI.US	Dyadic International Inc	20220111	4.18	4.29	4.1	4.24	50100	4.24	up	down	incorrect
DYN.US	Dyne Therapeutics Inc	20220111	10.77	11.2	10.68	10.85	67893	10.85	up	up	correct
DYNS.US	Dynamics Special Purpose Corp	20220111	9.83	9.86	9.83	9.85	30479	9.85	up	down	incorrect
DYNT.US	Dynatronics Corporation	20220111	0.99	1.04	0.98	0.99	91500	0.99
DZSI.US	DZS Inc	20220111	15.6	16.06	15.31	15.66	95100	15.66	up	down	incorrect
EA.US	Electronic Arts Inc	20220111	127.57	130.96	127.55	130.8	1797200	130.8	up	up	correct
EACPU.US	Edify Acquisition Corp	20220111	9.99	9.99	9.99	9.99	0	9.99
EACPW.US	Edify Acquisition Corp	20220111	0.5	0.5	0.5	0.5	75	0.5
EAR.US	Eargo Inc	20220111	5.77	6.07	5.61	5.88	2354000	5.88	up	up	correct
EAST.US	Eastside Distilling Inc	20220111	1.67	1.88	1.64	1.87	150300	1.87	up	up	correct
EBAC.US	European Biotech Acquisition Corp	20220111	9.71	9.71	9.71	9.71	0	9.71
EBACU.US	European Biotech Acquisition Corp	20220111	9.901	9.901	9.901	9.901	800	9.901
EBAY.US	eBay Inc	20220111	64.58	66.52	64.07	66.43	3811147	66.43	up	up	correct
EBAYL.US	eBay Inc. NT 56	20220111	25.14	25.14	25.14	25.14	0	25.14
EBC.US	Eastern Bankshares Inc	20220111	21.64	21.68	21.4	21.65	464300	21.65	up	up	correct
EBET.US	Esports Technologies Inc	20220111	16.29	16.29	13.905	14.85	199800	14.85	down	down	correct
EBIX.US	Ebix Inc	20220111	30.31	31.44	30.18	31.06	156100	31.06	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20220111	23.9	23.98	23.5	23.8478	17752	23.7173	down	down	correct
EBON.US	Ebang International Holdings Inc	20220111	0.97	1.04	0.945	1.03	1112800	1.03	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20220111	44.55	44.89	44.3	44.89	6824	44.6593	up	up	correct
ECOL.US	US Ecology Inc	20220111	32.19	32.19	30.4	31.68	264400	31.68	down	down	correct
ECOLW.US	US Ecology Inc	20220111	5.11	5.43	5.11	5.43	550	5.43	up	up	correct
ECOR.US	electroCore Inc	20220111	0.559	0.56	0.52	0.537	553200	0.537	down	down	correct
ECPG.US	Encore Capital Group Inc	20220111	61.03	62.11	59.46	61.24	588202	61.24	up	up	correct
EDAP.US	EDAP TMS S.A	20220111	6.35	6.49	6.27	6.28	40900	6.28	down	down	correct
EDIT.US	Editas Medicine Inc	20220111	25.7	26.49	25.12	25.77	1148400	25.77	up	down	incorrect
EDNC.US	Endurance Acquisition Corp. Class A Ordinary Shares	20220111	9.77	9.77	9.76	9.76	500	9.76	down	down	correct
EDNCU.US	Endurance Acquisition Corp Unit	20220111	9.959	9.959	9.959	9.959	0	9.959
EDNCW.US	Endurance Acquisition Corp. Warrant	20220111	0.5	0.5	0.5	0.5	200	0.5
EDRY.US	EuroDry Ltd	20220111	18.68	19.223	18.1	18.85	28000	18.85	up	up	correct
EDSA.US	Edesa Biotech Inc	20220111	5.48	5.6	5.35	5.55	83700	5.55	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20220111	0.95	1.03	0.95	1.02	339000	1.02	up	down	incorrect
EDUC.US	Educational Development Corporation	20220111	8.3	8.5	8.3	8.36	7900	8.36	up	up	correct
EEFT.US	Euronet Worldwide Inc	20220111	124.66	125.54	122.55	125.23	242600	125.23	up	up	correct
EEIQ.US	Elite Education Group International Limited	20220111	2.35	2.58	2.35	2.55	27900	2.55	up	up	correct
EFOI.US	Energy Focus Inc	20220111	3	3	2.76	2.8	361030	2.8	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20220111	49.65	49.73	48.31	49.21	177300	49.21	down	down	correct
EFTR.US	Effector Therapeutics Inc	20220111	7.13	7.65	7.13	7.28	30400	7.28	up	down	incorrect
EGAN.US	eGain Corporation	20220111	10	10.26	9.95	10.23	58000	10.23	up	up	correct
EGBN.US	Eagle Bancorp Inc	20220111	63.13	63.5	62.48	62.69	128207	62.2931	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20220111	44.8	46.22	44.29	45.88	231800	45.88	up	down	incorrect
EGLX.US	Enthusiast Gaming Holdings Inc	20220111	2.55	2.74	2.51	2.69	890947	2.69	up	down	incorrect
EGRX.US	Eagle Pharmaceuticals Inc	20220111	52.59	52.85	51.46	51.6	62800	51.6	down	down	correct
EH.US	EHang Holdings Limited	20220111	15.27	16.67	14.94	16.48	913300	16.48	up	up	correct
EHTH.US	eHealth Inc	20220111	25.9	26.4	25.39	25.72	451200	25.72	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20220111	4.81	5	4.7	4.74	234800	4.74	down	down	correct
EIOAX.US	EIOAX	20220111	9.68	9.68	9.68	9.68	0	9.68
EIOMX.US	EIOMX	20220111	9.56	9.56	9.56	9.56	0	9.56
EJFA.US	EJF Acquisition Corp	20220111	9.9	9.96	9.9	9.93	988200	9.93	up	up	correct
EJFAU.US	EJF Acquisition Corp	20220111	10.25	10.31	10.25	10.31	151454	10.31	up	down	incorrect
EJFAW.US	EJF Acquisition Corp	20220111	1.16	1.3	1.15	1.3	212958	1.3	up	up	correct
EJH.US	E	20220111	1.25	1.31	1.2	1.25	917500	1.25
EKSO.US	Ekso Bionics Holdings Inc	20220111	2.51	2.65	2.49	2.59	57300	2.59	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20220111	4.01	4.5	4	4.5	123200	4.5	up	up	correct
ELEV.US	Elevation Oncology Inc. Common stock	20220111	6	6.16	5.64	6.03	16300	6.03	up	up	correct
ELMS.US	Forum Merger III Corp	20220111	6.39	6.79	6.31	6.68	231500	6.68	up	up	correct
ELMSW.US	Electric Last Mile Solutions Inc	20220111	1.2	1.38	1.2	1.2999	33330	1.2999	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20220111	0.6084	0.6398	0.6	0.6387	117268	0.6387	up	down	incorrect
ELSE.US	Electro	20220111	6.21	6.3	6.2	6.23	1900	6.23	up	up	correct
ELTK.US	Eltek Ltd	20220111	4	4.1	4	4.09	5300	4.09	up	up	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20220111	9.1	9.99	9	9.45	125300	9.45	up	up	correct
ELYS.US	Elys Game Technology Corp	20220111	2.47	2.67	2.43	2.64	199300	2.64	up	down	incorrect
EM.US	Smart Share Global Limited	20220111	1.73	2.05	1.68	1.92	541254	1.92	up	up	correct
EMBK.US	Embark Technology Inc. Common Stock	20220111	6.1	6.25	5.75	5.8	899600	5.8	down	down	correct
EMBKW.US	Embark Technology Inc. Warrants	20220111	1.29	1.29	0.98	0.98	145950	0.98	down	up	incorrect
EMCF.US	Emclaire Financial Corp	20220111	29.09	29.16	29.09	29.16	600	29.16	up	up	correct
EMKR.US	EMCORE Corporation	20220111	6.42	6.71	6.34	6.64	229100	6.64	up	up	correct
EML.US	The Eastern Company	20220111	26.4579	28.3185	26.4579	27.54	15435	27.54	up	up	correct
ENCPU.US	Energem Corp Unit	20220111	10.21	10.22	10.195	10.2	30700	10.2	down	up	incorrect
ENDP.US	Endo International plc	20220111	3.78	3.81	3.59	3.71	4806500	3.71	down	down	correct
ENERU.US	Accretion Acquisition Corp. Unit	20220111	10.2	10.2125	10.19	10.2125	1564	10.2125	up	up	correct
ENG.US	ENGlobal Corporation	20220111	1.22	1.29	1.21	1.26	235700	1.26	up	up	correct
ENJY.US	Enjoy Technology Inc	20220111	3.6	3.69	3.46	3.48	84100	3.48	down	down	correct
ENJYW.US	Enjoy Technology Inc	20220111	0.34	0.36	0.34	0.34	3601	0.34
ENLV.US	Enlivex Therapeutics Ltd	20220111	5.86	6.063	5.79	5.9	45300	5.9	up	up	correct
ENNV.US	ECP Environmental Growth Opportunities Corp	20220111	9.915	9.92	9.904	9.92	33600	9.92	up	up	correct
ENNVU.US	ECP Environmental Growth Opportunities Corp	20220111	10.05	10.05	10.05	10.05	0	10.05
ENNVW.US	ECP Environmental Growth Opportunities Corp	20220111	0.7045	0.7045	0.675	0.675	1650	0.675	down	down	correct
ENOB.US	Enochian Biosciences Inc	20220111	6.48	6.68	6.28	6.32	172900	6.32	down	down	correct
ENPH.US	Enphase Energy Inc	20220111	145.92	151.29	145.25	148.51	3007600	148.51	up	down	incorrect
ENSC.US	Ensysce Biosciences Inc. Common Stock	20220111	3.79	3.95	3.571	3.59	717500	3.59	down	down	correct
ENSG.US	The Ensign Group Inc	20220111	80.88	81.8	79.83	80.63	164200	80.63	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20220111	70.9	71.45	68.25	70.58	202200	70.58	down	down	correct
ENTFU.US	Enterprise 4.0 Technology Acquisition Corp. Unit	20220111	10.08	10.12	10.08	10.09	3238	10.09	up	up	correct
ENTG.US	Entegris Inc	20220111	133	136.73	131.975	135.09	1004501	134.9773	up	up	correct
ENTX.US	Entera Bio Ltd	20220111	2.78	2.79	2.66	2.73	50500	2.73	down	up	incorrect
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20220111	0.3201	0.3201	0.3201	0.3201	1200	0.3201
ENVB.US	Enveric Biosciences Inc	20220111	0.82	0.848	0.805	0.83	250500	0.83	up	down	incorrect
ENVIU.US	Environmental Impact Acquisition Corp	20220111	10.36	10.39	10.33	10.39	3200	10.39	up	up	correct
ENVIW.US	Environmental Impact Acquisition Corp	20220111	0.9981	1.06	0.84	1	58595	1	up	down	incorrect
ENVX.US	Enovix Corporation	20220111	18.58	20.455	18.32	20.23	1892900	20.23	up	up	correct
EOLS.US	Evolus Inc	20220111	5.96	6.08	5.77	5.8	217000	5.8	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20220111	6.04	6.44	5.93	6.38	543600	6.38	up	up	correct
EOSEW.US	Eos Energy Enterprises Inc	20220111	2.23	2.23	2.23	2.23	0	2.23
EPAY.US	Bottomline Technologies (de) Inc	20220111	56.32	56.52	56.29	56.45	2004900	56.45	up	up	correct
EPHY.US	Epiphany Technology Acquisition Corp	20220111	9.75	9.77	9.74	9.76	10800	9.76	up	up	correct
EPHYU.US	Epiphany Technology Acquisition Corp	20220111	9.91	9.935	9.9	9.92	6200	9.92	up	down	incorrect
EPHYW.US	Epiphany Technology Acquisition Corp	20220111	0.5404	0.5899	0.5404	0.57	50016	0.57	up	up	correct
EPIX.US	ESSA Pharma Inc	20220111	12.3	12.415	11.8	11.95	373000	11.95	down	down	correct
EPSN.US	Epsilon Energy Ltd	20220111	5.75	5.75	5.66	5.72	31500	5.72	down	up	incorrect
EPZM.US	Epizyme Inc	20220111	2.45	2.54	2.4	2.45	1637200	2.45
EQ.US	Equillium Inc	20220111	3.51	3.59	3.48	3.58	20600	3.58	up	up	correct
EQBK.US	Equity Bancshares Inc	20220111	34.57	34.83	34.09	34.69	73200	34.69	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20220111	759.75	767.65	749.51	766.88	322600	766.88	up	up	correct
EQOS.US	Diginex Limited	20220111	1.85	2.33	1.81	2.21	997100	2.21	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20220111	11.78	12.86	11.655	12.55	616900	12.55	up	up	correct
ERES.US	East Resources Acquisition Company	20220111	9.861	9.88	9.86	9.88	3900	9.88	up	up	correct
ERESU.US	East Resources Acquisition Company	20220111	10.252	10.252	10.252	10.252	0	10.252
ERESW.US	East Resources Acquisition Company	20220111	0.4899	0.5747	0.4899	0.5399	11832	0.5399	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20220111	11.29	11.36	11.19	11.32	6090500	11.32	up	up	correct
ERIE.US	Erie Indemnity Company	20220111	191.76	191.76	187.88	190.58	70600	190.58	down	down	correct
ERII.US	Energy Recovery Inc	20220111	20.07	20.25	19.76	20.16	212700	20.16	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20220111	2.27	2.31	2.26	2.29	8800	2.29	up	up	correct
ESACU.US	ESGEN Acquisition Corporation Unit	20220111	10.13	10.13	10.13	10.13	0	10.13
ESBK.US	Elmira Savings Bank	20220111	22.84	22.84	22.81	22.81	3800	22.81	down	down	correct
ESCA.US	Escalade Incorporated	20220111	16.53	16.53	15.35	15.65	19400	15.65	down	up	incorrect
ESEA.US	Euroseas Ltd	20220111	24.8	25.97	24.48	25.71	64000	25.71	up	up	correct
ESGR.US	Enstar Group Limited	20220111	260.64	261.05	255.89	259.62	61000	259.62	down	down	correct
ESGRO.US	Enstar Group Limited	20220111	26.774	26.88	26.774	26.8	2617	26.3542	up	up	correct
ESGRP.US	Enstar Group Limited	20220111	28.99	29.09	28.9182	28.94	38562	28.4586	down	down	correct
ESLT.US	Elbit Systems Ltd	20220111	173.6	175.47	172.41	174.62	17800	174.62	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20220111	4.08	4.42	4.01	4.18	1681100	4.18	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20220111	34.36	34.9	33.7	34.83	11400	34.83	up	up	correct
ESSA.US	ESSA Bancorp Inc	20220111	17.33	17.67	17.3	17.65	3300	17.65	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20220111	13.65	14.95	13.412	14.76	528700	14.76	up	up	correct
ESSCR.US	East Stone Acquisition Corporation	20220111	0.465	0.465	0.465	0.465	341	0.465
ESSCU.US	East Stone Acquisition Corporation	20220111	14.85	14.85	14.85	14.85	0	14.85
ESSCW.US	East Stone Acquisition Corporation	20220111	0.3825	0.4199	0.3577	0.4	276760	0.4	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20220111	61.28	65.62	61.28	65.2	180500	65.2	up	up	correct
ET.US	PE	20220111	25.65	25.75	25.6	25.72	31387	25.72	up	up	correct
ETAC.US	E.Merge Technology Acquisition Corp	20220111	9.86	9.864	9.86	9.86	6600	9.86
ETACU.US	E.Merge Technology Acquisition Corp	20220111	10.01	10.03	10.01	10.03	900	10.03	up	up	correct
ETACW.US	E.Merge Technology Acquisition Corp	20220111	0.5	0.5047	0.4553	0.5047	114701	0.5047	up	down	incorrect
ETNB.US	89bio Inc	20220111	12.88	13.25	12.5	12.78	28700	12.78	down	up	incorrect
ETON.US	Eton Pharmaceuticals Inc	20220111	4.26	4.39	4.19	4.37	217400	4.37	up	up	correct
ETSY.US	Etsy Inc	20220111	182.44	186.114	179.44	182.81	1935500	182.81	up	down	incorrect
ETTX.US	Entasis Therapeutics Holdings Inc	20220111	2	2.1	2	2.09	91800	2.09	up	up	correct
EUCR.US	Eucrates Biomedical Acquisition Corp	20220111	9.8	9.82	9.8	9.82	1900	9.82	up	up	correct
EUCRU.US	Eucrates Biomedical Acquisition Corp	20220111	9.98	9.98	9.98	9.98	0	9.98
EVBG.US	Everbridge Inc	20220111	60.53	63.13	59.41	61.15	944900	61.15	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20220111	13.64	14.1	13.42	13.98	228100	13.98	up	up	correct
EVER.US	EverQuote Inc	20220111	15.6	16.31	15.56	16.17	275200	16.17	up	up	correct
EVFM.US	Evofem Biosciences Inc	20220111	0.37	0.41	0.37	0.389	1746100	0.389	up	down	incorrect
EVGN.US	Evogene Ltd	20220111	1.6	1.7	1.6	1.67	376200	1.67	up	down	incorrect
EVGO.US	EVgo Inc. Class A Common Stock	20220111	9.17	9.65	9.08	9.6	2880700	9.6	up	up	correct
EVGOW.US	EVgo Equity Warrants	20220111	2.36	2.46	2.35	2.43	58914	2.43	up	up	correct
EVK.US	Ever	20220111	2.35	2.43	2.28	2.41	18000	2.41	up	down	incorrect
EVLO.US	Evelo Biosciences Inc	20220111	5.85	5.98	5.55	5.85	141100	5.85
EVLV.US	Newhold Investment Corp	20220111	4.01	4.38	3.93	3.99	572400	3.99	down	up	incorrect
EVLVW.US	Evolv Technologies Holdings Inc	20220111	0.6506	0.6801	0.6254	0.6373	7495	0.6373	down	down	correct
EVOJ.US	Evo Acquisition Corp	20220111	9.71	9.71	9.71	9.71	0	9.71
EVOJU.US	Evo Acquisition Corp	20220111	9.94	9.94	9.94	9.94	0	9.94
EVOK.US	Evoke Pharma Inc	20220111	0.524	0.553	0.524	0.539	55300	0.539	up	up	correct
EVOL.US	Evolving Systems Inc	20220111	2.27	2.32	2.2	2.21	33000	2.21	down	up	incorrect
EVOP.US	EVO Payments Inc	20220111	24.87	25.99	24.48	25.455	208100	25.455	up	up	correct
EWBC.US	East West Bancorp Inc	20220111	87.74	88.36	85.75	88.27	928288	87.8589	up	down	incorrect
EWCZ.US	European Wax Center Inc. Class A Common Stock	20220111	26.58	28.85	26.33	28.7	398400	28.7	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20220111	18.31	19.48	17.3221	18.97	593468	18.97	up	down	incorrect
EXAI.US	Exscientia Limited American Depositary Shares	20220111	19.48	19.48	18.135	19.02	172300	19.02	down	up	incorrect
EXAS.US	Exact Sciences Corporation	20220111	74.2	79.63	73.92	79.38	2434100	79.38	up	down	incorrect
EXC.US	Exelon Corporation	20220111	56.7541	56.8241	55.0946	55.6044	9588258	39.6608	down	up	incorrect
EXEL.US	Exelixis Inc	20220111	18.42	18.67	18.15	18.27	1417500	18.27	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20220111	32.03	33.48	30.94	31.5	247300	31.5	down	down	correct
EXLS.US	ExlService Holdings Inc	20220111	132.26	133.76	130.33	132.7	113600	132.7	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20220111	124.96	126.4	122.9	124.94	1032800	124.94	down	down	correct
EXPE.US	Expedia Group Inc	20220111	179.15	183.39	177.63	182.47	1242752	182.47	up	up	correct
EXPI.US	eXp World Holdings Inc	20220111	27.85	30.8	27.725	30.35	1445100	30.35	up	up	correct
EXPO.US	Exponent Inc	20220111	104.07	104.34	101.37	104.11	118500	104.11	up	up	correct
EXTR.US	Extreme Networks Inc	20220111	14.36	14.67	14.28	14.59	770100	14.59	up	down	incorrect
EYE.US	National Vision Holdings Inc	20220111	42.57	43.3	41.56	42.93	2600300	42.93	up	up	correct
EYEN.US	Eyenovia Inc	20220111	3.57	3.702	3.53	3.6	69600	3.6	up	down	incorrect
EYES.US	Second Sight Medical Products Inc	20220111	1.61	1.68	1.6	1.63	345200	1.63	up	up	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20220111	0.3	0.3	0.3	0.3	600	0.3
EYPT.US	EyePoint Pharmaceuticals Inc	20220111	12.51	12.64	11.66	11.86	194700	11.86	down	down	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20220111	1.405	1.44	1.32	1.4	104100	1.4	down	down	correct
EZGO.US	EZGO Technologies Ltd	20220111	1.29	1.35	1.26	1.34	39100	1.34	up	up	correct
EZPW.US	EZCORP Inc	20220111	7.33	7.44	7.21	7.35	168400	7.35	up	up	correct
FA.US	First Advantage Corporation Common Stock	20220111	17.99	18.42	17.8	18.39	394400	18.39	up	up	correct
FAMI.US	Farmmi Inc	20220111	0.25	0.26	0.25	0.25	31263600	0.25
FANG.US	Diamondback Energy Inc	20220111	122.22	124.92	118.89	124.36	3423500	124.36	up	down	incorrect
FANH.US	Fanhua Inc	20220111	7.12	7.48	7.05	7.35	56000	7.35	up	up	correct
FARM.US	Farmer Bros. Co	20220111	7.42	7.42	6.83	6.93	121800	6.93	down	down	correct
FARO.US	FARO Technologies Inc	20220111	63.01	64.82	62.2	64.59	42700	64.59	up	up	correct
FAST.US	Fastenal Company	20220111	60.09	60.31	58.97	60.29	2871714	59.9603	up	up	correct
FAT.US	FAT Brands Inc	20220111	10.6875	11.18	10.6411	10.85	12117	10.723	up	up	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20220111	11.86	12.502	11.43	11.875	2400	11.739	up	up	correct
FATBP.US	FAT Brands Inc	20220111	18.34	18.56	17.4	17.54	35000	17.3747	down	down	correct
FATBW.US	FAT Brands Inc	20220111	6.97	6.97	6.97	6.97	0	6.97
FATE.US	Fate Therapeutics Inc	20220111	49.25	49.51	47	47.54	1120100	47.54	down	down	correct
FATPU.US	Fat Projects Acquisition Corp Unit	20220111	10.11	10.11	10.11	10.11	0	10.11
FB.US	Meta Platforms Inc.	20220111	326.78	334.63	325.28	334.37	16226800	334.37	up	up	correct
FBIO.US	Fortress Biotech Inc	20220111	2.4	2.5	2.37	2.46	284900	2.46	up	up	correct
FBIOP.US	Fortress Biotech Inc	20220111	26.25	26.41	26.115	26.4	12137	26.0041	up	up	correct
FBIZ.US	First Business Financial Services Inc	20220111	30.4	30.65	30.33	30.39	5078	30.2134	down	up	incorrect
FBMS.US	The First Bancshares Inc	20220111	39.36	39.665	39.06	39.46	45417	39.2833	up	down	incorrect
FBNC.US	First Bancorp	20220111	48.37	48.39	47.22	47.89	77000	47.89	down	down	correct
FBRT.US	PE	20220111	25.01	25.09	25.01	25.09	2530	25.09	up	up	correct
FBRX.US	Forte Biosciences Inc	20220111	1.73	1.86	1.73	1.81	164500	1.81	up	up	correct
FCAP.US	First Capital Inc	20220111	41.61	41.61	41.15	41.15	900	41.15	down	down	correct
FCBC.US	First Community Bankshares Inc	20220111	35.06	35.06	34.35	34.58	13055	34.2699	down	up	incorrect
FCCO.US	First Community Corporation	20220111	21.16	21.4578	21.16	21.23	2450	21.099	up	up	correct
FCCY.US	1st Constitution Bancorp	20220111	27.79	27.79	27.79	27.79	0	27.79
FCEL.US	FuelCell Energy Inc	20220111	5	5.34	4.92	5.18	21182500	5.18	up	up	correct
FCFS.US	FirstCash Inc	20220111	74.15	74.2999	72.31	73.12	187490	73.12	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20220111	907.36	917.62	894.925	901.77	151128	901.77	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20220111	26.18	26.29	25.96	26.18	30500	26.18
FCRD.US	First Eagle Alternative Capital BDC Inc	20220111	4.59	4.59	4.5	4.51	86000	4.51	down	down	correct
FCREX.US	FCREX	20220111	13.31	13.31	13.31	13.31	0	13.31
FCRIX.US	FCRIX	20220111	13.34	13.34	13.34	13.34	0	13.34
FCRUX.US	FCRUX	20220111	13.29	13.29	13.29	13.29	0	13.29
FCUV.US	Focus Universal Inc. Common Stock	20220111	7.9	8.83	7.89	8.68	54200	8.68	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20220111	53.5	55.19	52.66	54.3	15519	54.3	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20220111	18.11	19.021	17.83	17.95	138400	17.95	down	down	correct
FDUS.US	Fidus Investment Corporation	20220111	18.09	18.15	17.8	18.15	56400	18.15	up	up	correct
FECAX.US	FECAX	20220111	26.22	26.22	26.22	26.22	0	26.0677
FEIM.US	Frequency Electronics Inc	20220111	9.25	10	9.25	9.65	26300	9.65	up	up	correct
FELE.US	Franklin Electric Co. Inc	20220111	91.52	91.52	88.79	90.47	91159	90.267	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20220111	3.14	3.44	3	3.21	154400	3.21	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20220111	4.46	4.79	4.341	4.78	76700	4.78	up	down	incorrect
FEXDU.US	Fintech Ecosystem Development Corp. Units	20220111	10.23	10.25	10.23	10.25	52737	10.25	up	up	correct
FFBC.US	First Financial Bancorp	20220111	26.38	26.69	26.04	26.34	214900	26.34	down	up	incorrect
FFBW.US	FFBW Inc	20220111	11.9	11.9	11.9	11.9	100	11.9
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20220111	7.28	7.83	7.25	7.83	14700	7.83	up	up	correct
FFIC.US	Flushing Financial Corporation	20220111	25.44	25.44	24.79	25.33	179200	25.33	down	down	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20220111	5.08	5.29	5.02	5.15	1369200	5.15	up	down	incorrect
FFIEW.US	Faraday Future Intelligent Electric Inc	20220111	0.85	0.96	0.85	0.91	23499	0.91	up	down	incorrect
FFIN.US	First Financial Bankshares Inc	20220111	53.47	53.47	51.48	52.86	465700	52.86	down	down	correct
FFIV.US	F5 Networks Inc	20220111	238.13	242.78	236.12	242.66	576900	242.66	up	up	correct
FFNW.US	First Financial Northwest Inc	20220111	16.53	16.63	16.5	16.5	14100	16.5	down	up	incorrect
FFWM.US	First Foundation Inc	20220111	26.99	27.015	26.73	26.99	173113	26.8804
FGBI.US	First Guaranty Bancshares Inc	20220111	20.5767	21.59	20.3	20.98	19200	20.98	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20220111	26.27	27.5	26.27	27.5	2400	27.0715	up	up	correct
FGEN.US	FibroGen Inc	20220111	13.76	14.4	13.605	14.11	672600	14.11	up	up	correct
FGF.US	FG Financial Group Inc	20220111	3.39	3.58	3	3.4	311230	3.4	up	up	correct
FGFPP.US	FG Financial Group Inc	20220111	24.651	24.941	24.5	24.68	8100	24.68	up	down	incorrect
FHB.US	First Hawaiian Inc	20220111	30.62	30.64	30.28	30.54	659757	30.54	down	down	correct
FHLTU.US	Future Health Esg Corp Unit	20220111	10.42	10.42	10.42	10.42	300	10.42
FHN.US	PF	20220111	25.305	25.4599	25.305	25.3785	3878	25.3785	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20220111	18.14	19.235	17.76	19.11	176500	19.11	up	down	incorrect
FIACU.US	Focus Impact Acquisition Corp. Unit	20220111	10.1102	10.1102	10.1	10.1	4630	10.1	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20220111	44.97	44.97	44.12	44.74	264597	44.2612	down	down	correct
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20220111	9.71	9.71	9.71	9.71	1700	9.71
FICVU.US	Frontier Investment Corp Units	20220111	9.86	9.874	9.82	9.874	1600	9.874	up	up	correct
FICVW.US	Frontier Investment Corp Warrants	20220111	0.5295	0.5295	0.5295	0.5295	210	0.5295
FINM.US	Marlin Technology Corporation	20220111	9.75	9.77	9.75	9.77	3400	9.77	up	up	correct
FINMU.US	Marlin Technology Corporation	20220111	9.99	9.99	9.99	9.99	2600	9.99
FINMW.US	Marlin Technology Corporation	20220111	0.6601	0.6682	0.65	0.66	17641	0.66	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20220111	14.99	15.7	14.4	15.64	25000	15.64	up	up	correct
FISI.US	Financial Institutions Inc	20220111	33.23	33.23	32.59	32.96	42000	32.96	down	down	correct
FISV.US	Fiserv Inc	20220111	107.61	109.54	106.38	109.47	2709300	109.47	up	up	correct
FITB.US	Fifth Third Bancorp	20220111	49.08	49.24	48.4	49.05	4022100	49.05	down	up	incorrect
FITBI.US	Fifth Third Bancorp	20220111	28.08	28.18	27.95	27.99	24900	27.99	down	up	incorrect
FITBO.US	Fifth Third Bancorp	20220111	26.31	26.68	26.3	26.61	24100	26.61	up	up	correct
FITBP.US	Fifth Third Bancorp	20220111	25.97	26.38	25.97	26.32	3200	26.32	up	up	correct
FIVE.US	Five Below Inc	20220111	179.46	183.97	176.64	181.12	708000	181.12	up	up	correct
FIVN.US	Five9 Inc	20220111	137.56	141.11	136	138.37	1226200	138.37	up	up	correct
FIXX.US	Homology Medicines Inc	20220111	3.76	3.87	3.66	3.68	515100	3.68	down	down	correct
FIZZ.US	National Beverage Corp	20220111	45.91	46.06	44.85	45.67	163700	45.67	down	down	correct
FKWL.US	Franklin Wireless Corp	20220111	4.45	4.71	4.33	4.61	44500	4.61	up	down	incorrect
FLAC.US	Frazier Lifesciences Acquisition Corporation	20220111	9.8	9.8	9.8	9.8	0	9.8
FLACU.US	Frazier Lifesciences Acquisition Corporation	20220111	9.94	9.94	9.94	9.94	0	9.94
FLACW.US	Frazier Lifesciences Acquisition Corp	20220111	0.59	0.59	0.58	0.58	800	0.58	down	down	correct
FLDM.US	Fluidigm Corporation	20220111	3.37	3.79	3.18	3.25	2540900	3.25	down	down	correct
FLEX.US	Flex Ltd	20220111	17.91	18.36	17.89	18.3	2075400	18.3	up	up	correct
FLGC.US	Flora Growth Corp	20220111	1.77	1.78	1.665	1.75	934000	1.75	down	down	correct
FLGT.US	Fulgent Genetics Inc	20220111	83.82	85.535	82.5	83.15	330000	83.15	down	down	correct
FLIC.US	The First of Long Island Corporation	20220111	21.96	22.05	21.69	21.93	52200	21.93	down	up	incorrect
FLL.US	Full House Resorts Inc	20220111	10.61	10.67	10.2	10.5	125000	10.5	down	down	correct
FLMN.US	Falcon Minerals Corporation	20220111	5.29	5.46	5.21	5.45	468800	5.45	up	down	incorrect
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20220111	0.1255	0.14	0.1255	0.1363	5202	0.1363	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20220111	26.06	27.597	25.59	26.92	976400	26.92	up	up	correct
FLNT.US	Fluent Inc	20220111	1.88	1.93	1.87	1.91	267100	1.91	up	down	incorrect
FLUX.US	Flux Power Holdings Inc	20220111	4.21	4.25	4.06	4.12	47402	4.12	down	down	correct
FLWS.US	1	20220111	24.81	25.07	24.38	24.7	539600	24.7	down	down	correct
FLXS.US	Flexsteel Industries Inc	20220111	27.72	27.72	26.79	27.1	18700	27.1	down	down	correct
FLYW.US	Flywire Corporation	20220111	32.59	34.22	31.8	33.99	587000	33.99	up	down	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20220111	32.29	32.89	31.75	31.93	12700	31.93	down	down	correct
FMBH.US	First Mid Bancshares Inc	20220111	44.56	44.56	43.685	44.06	14877	43.8315	down	down	correct
FMBI.US	First Midwest Bancorp Inc	20220111	21.97	22.16	21.81	22.12	746777	22.12	up	up	correct
FMBIO.US	First Midwest Bancorp Inc	20220111	27.55	27.55	27.55	27.55	400	27.1096
FMBIP.US	First Midwest Bancorp Inc	20220111	27.75	27.75	27.42	27.55	21600	27.1098	down	down	correct
FMIV.US	Forum Merger IV Corporation	20220111	9.742	9.76	9.742	9.76	500	9.76	up	up	correct
FMIVU.US	Forum Merger IV Corporation	20220111	9.95	9.95	9.92	9.92	600	9.92	down	up	incorrect
FMNB.US	Farmers National Banc Corp	20220111	19.57	19.57	19.14	19.39	37700	19.39	down	up	incorrect
FMTX.US	Forma Therapeutics Holdings Inc	20220111	12.19	13.215	12.01	12.84	536200	12.84	up	up	correct
FNCB.US	FNCB Bancorp Inc	20220111	9.09	9.17	9.04	9.1	11400	9.1	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20220111	9.35	9.789	9.03	9.65	41300	9.65	up	down	incorrect
FNHC.US	FedNat Holding Company	20220111	1.46	1.5	1.4	1.44	85400	1.44	down	down	correct
FNKO.US	Funko Inc	20220111	18.1	18.22	17.761	17.88	399100	17.88	down	up	incorrect
FNLC.US	The First Bancorp Inc	20220111	32.88	33.09	32.56	32.9	12100	32.9	up	up	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20220111	10.19	10.19	10.19	10.19	0	10.19
FNWB.US	First Northwest Bancorp	20220111	20.38	20.42	20	20.42	4752	20.3586	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20220111	45.7	45.7	45.7	45.7	0	45.7
FOCS.US	Focus Financial Partners Inc	20220111	56.28	57.34	55.2	56.74	346000	56.74	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20220111	9.29	9.65	9.01	9.52	5893300	9.52	up	up	correct
FONR.US	FONAR Corporation	20220111	15.51	15.61	15.5	15.55	11000	15.55	up	down	incorrect
FORA.US	Forian Inc	20220111	8.08	8.42	8.01	8.29	38400	8.29	up	down	incorrect
FORD.US	Forward Industries Inc	20220111	1.57	1.61	1.55	1.57	48900	1.57
FORM.US	FormFactor Inc	20220111	41.82	43.61	41.09	43.57	336300	43.57	up	up	correct
FORR.US	Forrester Research Inc	20220111	55.89	55.97	55.13	55.54	29600	55.54	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20220111	117.4	118.4	116.8	118.1	5000	118.1	up	down	incorrect
FOSL.US	Fossil Group Inc	20220111	10.19	10.6	9.96	10.5	480700	10.5	up	up	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20220111	25.58	25.68	25.485	25.62	24200	25.62	up	up	correct
FOUNU.US	Founder SPAC Units	20220111	10.33	10.33	10.25	10.28	10898	10.28	down	down	correct
FOX.US	Fox Corporation	20220111	36.05	36.38	35.63	35.86	652291	35.86	down	down	correct
FOXA.US	Fox Corporation	20220111	39.2	39.4408	38.63	38.95	1720557	38.95	down	down	correct
FOXF.US	Fox Factory Holding Corp	20220111	159.73	159.73	155.38	158.28	132900	158.28	down	down	correct
FOXW.US	FoxWayne Enterprises Acquisition Corp	20220111	9.94	9.94	9.94	9.94	300	9.94
FOXWU.US	FoxWayne Enterprises Acquisition Corp	20220111	10.334	10.334	10.334	10.334	0	10.334
FPAY.US	FlexShopper Inc	20220111	2.06	2.14	2.01	2.09	39500	2.09	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20220111	33.66	34	33.1	34	1627	33.6776	up	up	correct
FRBA.US	First Bank	20220111	14.395	14.57	14.22	14.45	12856	14.3894	up	up	correct
FRBK.US	Republic First Bancorp Inc	20220111	3.92	3.92	3.8	3.9	116300	3.9	down	down	correct
FREE.US	Whole Earth Brands Inc	20220111	9.97	9.97	9.72	9.95	344100	9.95	down	up	incorrect
FREEW.US	FREEW	20220111	1	1.03	0.9601	1	6211	1
FREQ.US	Frequency Therapeutics Inc	20220111	5.5	5.69	5.5	5.52	241900	5.52	up	down	incorrect
FRG.US	Franchise Group Inc	20220111	53.43	53.62	51.65	53.06	172200	53.06	down	down	correct
FRGAP.US	Franchise Group Inc	20220111	26.59	26.6	26.36	26.46	6500	26.46	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20220111	11.12	11.12	10.5	10.56	54100	10.56	down	down	correct
FRHC.US	Freedom Holding Corp	20220111	67.42	68.73	67.08	68.73	730600	68.73	up	up	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20220111	10.12	10.12	10.12	10.12	450	10.12
FRLN.US	Freeline Therapeutics Holdings plc	20220111	1.57	1.65	1.52	1.57	449600	1.57
FRME.US	First Merchants Corporation	20220111	45.6	45.66	44.82	45.43	138262	45.43	down	down	correct
FROG.US	JFrog Ltd	20220111	27.17	28.97	27.01	28.67	1030000	28.67	up	up	correct
FRON.US	Frontier Acquisition Corp	20220111	9.74	9.74	9.74	9.74	0	9.74
FRONU.US	Frontier Acquisition Corp	20220111	9.87	9.93	9.87	9.93	2105	9.93	up	up	correct
FROPX.US	FROPX	20220111	22.6	22.6	22.6	22.6	0	22.6
FRPH.US	FRP Holdings Inc	20220111	58.2	58.32	58.13	58.17	4800	58.17	down	down	correct
FRPT.US	Freshpet Inc	20220111	88.5	98.52	87.111	98.22	1129400	98.22	up	up	correct
FRSG.US	First Reserve Sustainable Growth Corp	20220111	9.89	9.89	9.87	9.87	1375300	9.87	down	down	correct
FRSGU.US	First Reserve Sustainable Growth Corp	20220111	10.12	10.12	10.05	10.05	300	10.05	down	up	incorrect
FRSGW.US	First Reserve Sustainable Growth Corp	20220111	0.7999	0.7999	0.76	0.7985	10523	0.7985	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20220111	23.59	25.2	23.33	24.49	1491400	24.49	up	down	incorrect
FRST.US	Primis Financial Corp	20220111	15.88	15.88	15.61	15.75	16133	15.6437	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20220111	1.59	1.73	1.56	1.67	909200	1.67	up	up	correct
FRTA.US	Forterra Inc	20220111	23.89	23.91	23.88	23.89	123100	23.89
FRWAU.US	PWP Forward Acquisition Corp. I	20220111	9.88	9.88	9.88	9.88	0	9.88
FRWAW.US	PWP Forward Acquisition Corp. I	20220111	0.6049	0.6399	0.6044	0.6398	2934	0.6398	up	down	incorrect
FSBC.US	Five Star Bancorp	20220111	30.88	31.09	30.29	30.48	15270	30.3298	down	up	incorrect
FSBW.US	FS Bancorp Inc	20220111	34.659	34.6593	34.61	34.61	3343	34.4005	down	down	correct
FSEA.US	First Seacoast Bancorp	20220111	10.99	11.07	10.75	10.76	3100	10.76	down	down	correct
FSFG.US	First Savings Financial Group Inc	20220111	27.17	27.54	27.17	27.5	1500	27.5	up	up	correct
FSLR.US	First Solar Inc	20220111	84.47	85.08	83.39	84.45	896900	84.45	down	down	correct
FSRX.US	FinServ Acquisition Corp. II	20220111	9.755	9.755	9.74	9.745	6400	9.745	down	down	correct
FSRXU.US	FinServ Acquisition Corp. II	20220111	9.875	9.875	9.875	9.875	200	9.875
FSRXW.US	FinServ Acquisition Corp. II	20220111	0.58	0.6138	0.58	0.61	3200	0.61	up	up	correct
FSSI.US	Fortistar Sustainable Solutions Corp	20220111	9.76	9.76	9.76	9.76	0	9.76
FSSIU.US	Fortistar Sustainable Solutions Corp	20220111	10.105	10.105	10.105	10.105	0	10.105
FSSIW.US	Fortistar Sustainable Solutions Corp	20220111	0.53	0.53	0.52	0.525	5618	0.525	down	up	incorrect
FSTR.US	L.B. Foster Company	20220111	15.23	15.23	14.37	14.55	40900	14.55	down	down	correct
FSTX.US	F	20220111	4.59	4.84	4.54	4.64	130700	4.64	up	up	correct
FSV.US	FirstService Corporation	20220111	172.99	174.115	170.84	172.91	80000	172.91	down	down	correct
FTAA.US	FTAC Athena Acquisition Corp	20220111	9.92	9.92	9.919	9.919	19600	9.919	down	up	incorrect
FTAAU.US	FTAC Athena Acquisition Corp	20220111	10.17	10.17	10.17	10.17	200	10.17
FTAAW.US	FTAC Athena Acquisition Corp	20220111	1.1	1.1	1	1.08	4	1.08	down	down	correct
FTAI.US	PC	20220111	26.35	26.66	26.35	26.63	2720	26.63	up	up	correct
FTCI.US	FTC Solar Inc	20220111	6.65	6.74	6.46	6.71	679900	6.71	up	up	correct
FTCV.US	Fintech Acquisition Corp. V	20220111	9.92	9.93	9.91	9.91	156100	9.91	down	down	correct
FTCVU.US	Fintech Acquisition Corp. V	20220111	10.655	10.655	10.655	10.655	300	10.655
FTCVW.US	Fintech Acquisition Corp. V	20220111	1.35	1.4029	1.21	1.21	61727	1.21	down	down	correct
FTDR.US	Frontdoor Inc	20220111	37.5	38.72	37.35	38.32	764200	38.32	up	up	correct
FTEK.US	Fuel Tech Inc	20220111	1.38	1.39	1.33	1.38	107800	1.38
FTFT.US	Future FinTech Group Inc	20220111	1.05	1.17	1.04	1.1	1380600	1.1	up	down	incorrect
FTHM.US	Fathom Holdings Inc	20220111	18.9	19.74	18.12	18.87	121200	18.87	down	down	correct
FTNT.US	Fortinet Inc	20220111	317.73	324	314	323.56	1491100	323.56	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20220111	9.82	9.82	9.82	9.82	0	9.82
FTPAU.US	FTAC Parnassus Acquisition Corp	20220111	10.06	10.06	10.06	10.06	0	10.06
FTRP.US	Field Trip Health Ltd. Common Shares	20220111	2.05	2.29	2.02	2.17	477900	2.17	up	up	correct
FTVI.US	FinTech Acquisition Corp. VI Class A Common Stock	20220111	9.8	9.8	9.8	9.8	0	9.8
FTVIU.US	FinTech Acquisition Corp. VI Units	20220111	10.041	10.041	10.041	10.041	0	10.041
FULC.US	Fulcrum Therapeutics Inc	20220111	15.41	16.02	15.26	15.56	210900	15.56	up	up	correct
FULT.US	Fulton Financial Corporation	20220111	18.45	18.45	18.06	18.29	702100	18.29	down	down	correct
FULTP.US	Fulton Financial Corporation	20220111	25.98	25.985	25.9	25.97	3700	25.97	down	down	correct
FUNC.US	First United Corporation	20220111	19.6	19.65	19.54	19.65	35600	19.5058	up	up	correct
FUND.US	Sprott Focus Trust Inc	20220111	8.74	8.76	8.72	8.75	54100	8.75	up	down	incorrect
FUSB.US	First US Bancshares Inc	20220111	10.89	10.9	10.67	10.9	3800	10.9	up	up	correct
FUSN.US	Fusion Pharmaceuticals Inc	20220111	4.92	5.58	4.92	5.5	28214	5.5	up	up	correct
FUTU.US	Futu Holdings Limited	20220111	41.34	45.305	41.24	44.85	5250900	44.85	up	up	correct
FUV.US	Arcimoto Inc	20220111	7.2	7.5	7.12	7.16	535300	7.16	down	down	correct
FVCB.US	FVCBankcorp Inc	20220111	20	20.4	20	20	14900	20
FVE.US	Five Star Senior Living Inc	20220111	2.95	3.07	2.95	2.98	162400	2.98	up	up	correct
FWAC.US	Fifth Wall Acquisition Corp. III	20220111	9.8	9.8	9.8	9.8	100	9.8
FWBI.US	First Wave BioPharma Inc	20220111	1.43	1.51	1.36	1.47	171600	1.47	up	up	correct
FWONA.US	Formula One Group	20220111	57.87	58.16	56.98	57.96	114700	57.96	up	up	correct
FWONK.US	Formula One Group	20220111	62.58	63.35	61.94	63.09	825600	63.09	up	up	correct
FWRD.US	Forward Air Corporation	20220111	112.93	113.79	109.58	113.62	144519	113.62	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20220111	15.53	15.92	15.35	15.53	123000	15.53
FXNC.US	First National Corporation	20220111	22.9	23.85	22.7	23.33	6591	23.33	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20220111	30.72	31.38	29.66	31.08	1978569	31.08	up	down	incorrect
GABC.US	German American Bancorp Inc	20220111	40.99	41.28	40.45	41.15	33888	40.9215	up	up	correct
GACQ.US	Global Consumer Acquisition Corp. Common Stock	20220111	9.92	9.92	9.92	9.92	0	9.92
GACQU.US	Global Consumer Acquisition Corp. Unit	20220111	10.2	10.2	10.2	10.2	300	10.2
GACQW.US	Global Consumer Acquisition Corp. Warrant	20220111	0.58	0.6688	0.58	0.6	18640	0.6	up	up	correct
GAIA.US	Gaia Inc	20220111	8.53	8.53	8.16	8.37	47700	8.37	down	down	correct
GAIN.US	Gladstone Investment Corporation	20220111	16.69	16.81	16.47	16.81	86884	16.6094	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20220111	25.878	25.878	25.812	25.812	1700	25.5017	down	up	incorrect
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20220111	25.7	25.9	25.699	25.88	7200	25.5752	up	down	incorrect
GALT.US	Galectin Therapeutics Inc	20220111	2.15	2.19	2.1	2.13	70800	2.13	down	up	incorrect
GAMB.US	Gambling.com Group Limited Ordinary Shares	20220111	9.28	10.35	9.093	10.12	74200	10.12	up	up	correct
GAMC.US	Golden Arrow Merger Corp	20220111	9.71	9.71	9.69	9.71	13946	9.71
GAMCU.US	Golden Arrow Merger Corp	20220111	9.85	9.86	9.845	9.86	6900	9.86	up	up	correct
GAMCW.US	Golden Arrow Merger Corp	20220111	0.5	0.5	0.48	0.5	3333	0.5
GAME.US	Engine Media Holdings Inc. Common Stock	20220111	2.76	3.16	2.69	3.16	127200	3.16	up	up	correct
GAN.US	GAN Limited	20220111	8.24	8.6	8.125	8.52	737071	8.52	up	down	incorrect
GANX.US	Gain Therapeutics Inc	20220111	5.09	5.205	4.952	4.98	76900	4.98	down	down	correct
GASS.US	StealthGas Inc	20220111	2.24	2.25	2.2	2.21	18500	2.21	down	down	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20220111	9.78	9.78	9.78	9.78	1800	9.78
GATEU.US	Marblegate Acquisition Corp. Unit	20220111	10	10.085	9.98	9.98	2300	9.98	down	down	correct
GATEW.US	Marblegate Acquisition Corp. Warrant	20220111	0.47	0.475	0.47	0.475	1100	0.475	up	up	correct
GBCI.US	Glacier Bancorp Inc	20220111	60.5	60.5	59.2	60.15	292000	60.15	down	down	correct
GBDC.US	Golub Capital BDC Inc	20220111	15.4	15.705	15.4	15.64	704779	15.64	up	up	correct
GBIO.US	Generation Bio Co	20220111	6.75	7.05	6.56	6.72	483600	6.72	down	down	correct
GBLI.US	Global Indemnity Group LLC	20220111	25.89	26.57	25.89	25.91	15600	25.91	up	up	correct
GBNH.US	Greenbrook TMS Inc	20220111	4.33	4.44	3.9	4.27	16900	4.27	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20220111	12.05	12.05	12.05	12.05	0	12.05
GBOX.US	GreenBox POS	20220111	4.8718	4.8718	4.51	4.75	353228	4.75	down	down	correct
GBRG.US	Goldenbridge Acquisition Limited	20220111	9.95	9.95	9.95	9.95	0	9.95
GBRGR.US	Goldenbridge Acquisition Limited	20220111	0.175	0.2	0.175	0.2	50798	0.2	up	up	correct
GBRGU.US	Goldenbridge Acquisition Limited	20220111	10.17	10.17	10.17	10.17	0	10.17
GBRGW.US	Goldenbridge Acquisition Limited	20220111	0.1945	0.2099	0.1945	0.2099	12838	0.2099	up	up	correct
GBS.US	GBS Inc	20220111	1.58	1.61	1.5	1.59	191200	1.59	up	up	correct
GBT.US	Global Blood Therapeutics Inc	20220111	29.13	30.25	28.85	30.23	1025900	30.23	up	down	incorrect
GCAC.US	Growth Capital Acquisition Corp	20220111	9.97	9.97	9.92	9.92	46500	9.92	down	down	correct
GCACU.US	Growth Capital Acquisition Corp	20220111	10.249	10.249	10.249	10.249	0	10.249
GCACW.US	Growth Capital Acquisition Corp	20220111	0.73	0.79	0.73	0.7847	22444	0.7847	up	up	correct
GCBC.US	Greene County Bancorp Inc	20220111	36.8	37.25	36.7	37	4438	36.877	up	up	correct
GCMG.US	GCM Grosvenor Inc	20220111	10.13	10.54	10.02	10.35	298900	10.35	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20220111	1.19	1.33	1.15	1.33	69044	1.33	up	down	incorrect
GCREX.US	Griffin Institutional Access Real Estate	20220111	28.05	28.05	28.05	28.05	0	28.05
GDEN.US	Golden Entertainment Inc	20220111	46.98	47.5	46.01	47.29	105300	47.29	up	down	incorrect
GDEV.US	Nexters Inc. Ordinary Shares	20220111	8.73	8.81	8.33	8.4	8800	8.4	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20220111	0.8799	0.8799	0.8799	0.8799	649	0.8799
GDRX.US	GoodRx Holdings Inc	20220111	27.75	28.65	27.19	28.28	1685500	28.28	up	down	incorrect
GDS.US	GDS Holdings Limited	20220111	44.18	47.31	44.15	46.23	1633800	46.23	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20220111	33.41	33.47	31.75	32.83	206900	32.83	down	down	correct
GECC.US	Great Elm Capital Corporation	20220111	3.2	3.2	3.162	3.19	67300	3.19	down	down	correct
GECCM.US	GECCM	20220111	25.2119	25.2999	25.2	25.2	2094	25.2	down	down	correct
GECCN.US	Great Elm Capital	20220111	25.205	25.24	25.17	25.17	1400	25.17	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20220111	25.58	25.6	25.32	25.35	2900	25.35	down	down	correct
GEG.US	Great Elm Group Inc	20220111	2.15	2.17	2.11	2.17	1900	2.17	up	down	incorrect
GENC.US	Gencor Industries Inc	20220111	11.65	11.84	11.6	11.78	3500	11.78	up	up	correct
GENE.US	Genetic Technologies Limited	20220111	1.81	1.9	1.77	1.86	76900	1.86	up	up	correct
GEOS.US	Geospace Technologies Corporation	20220111	7.29	7.92	7.01	7.71	22900	7.71	up	up	correct
GERN.US	Geron Corporation	20220111	1.13	1.22	1.13	1.21	1654000	1.21	up	down	incorrect
GEVO.US	Gevo Inc	20220111	4.06	4.35	4.01	4.32	6586700	4.32	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20220111	1.06	1.15	1.02	1.11	107100	1.11	up	down	incorrect
GFED.US	Guaranty Federal Bancshares Inc	20220111	33.44	33.78	33.2	33.52	18900	33.52	up	up	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20220111	59.76	62.48	58.8	62.14	1118100	62.14	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20220111	9.23	9.62	9.15	9.51	368800	9.51	up	down	incorrect
GGGV.US	G3 VRM Acquisition Corp. Class A Common Stock	20220111	9.99	9.99	9.99	9.99	700	9.99
GGGVR.US	G3 VRM Acquisition Corp. Rights	20220111	0.36	0.36	0.35	0.35	250	0.35	down	down	correct
GGGVU.US	G3 VRM Acquisition Corp. Units	20220111	10.23	10.23	10.23	10.23	100	10.23
GGMC.US	Glenfarne Merger Corp	20220111	9.73	9.73	9.73	9.73	100	9.73
GGMCU.US	Glenfarne Merger Corp	20220111	9.92	9.92	9.92	9.92	0	9.92
GGMCW.US	Glenfarne Merger Corp	20220111	0.6161	0.6192	0.6	0.6192	3860	0.6192	up	up	correct
GGPI.US	Gores Guggenheim Inc	20220111	11.56	11.9	11.5	11.61	3642600	11.61	up	up	correct
GGPIU.US	Gores Guggenheim Inc	20220111	12.69	12.69	12.2	12.28	9336	12.28	down	down	correct
GGPIW.US	Gores Guggenheim Inc	20220111	3.18	3.43	3.1	3.38	259655	3.38	up	up	correct
GH.US	Guardant Health Inc	20220111	92.37	94.55	88.49	90.94	1243300	90.94	down	down	correct
GHAC.US	Gaming & Hospitality Acquisition Corp	20220111	9.74	9.77	9.74	9.77	57500	9.77	up	up	correct
GHACU.US	Gaming & Hospitality Acquisition Corp	20220111	9.91	9.91	9.91	9.91	0	9.91
GHACW.US	Gaming & Hospitality Acquisition Corp	20220111	0.59	0.6099	0.55	0.6099	15113	0.6099	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20220111	18.83	19.771	18.265	19.18	77000	19.18	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20220111	0.6	0.67	0.6	0.634	159700	0.634	up	up	correct
GIAC.US	Gesher I Acquisition Corp. Class A Ordinary Shares	20220111	9.78	9.78	9.78	9.78	0	9.78
GIACU.US	Gesher I Acquisition Corp.Unit	20220111	10.17	10.17	10.17	10.17	0	10.17
GIACW.US	Gesher I Acquisition Corp. Warrants	20220111	0.56	0.56	0.56	0.56	5038	0.56
GIFI.US	Gulf Island Fabrication Inc	20220111	4.03	4.25	4.03	4.25	35300	4.25	up	up	correct
GIGM.US	GigaMedia Limited	20220111	2.15	2.26	2.15	2.19	27800	2.19	up	up	correct
GIII.US	G	20220111	27.01	27.1	26.01	27.02	374300	27.02	up	up	correct
GIIX.US	Gores Holdings VIII Inc	20220111	10.25	10.25	10.13	10.15	227600	10.15	down	down	correct
GIIXU.US	Gores Holdings VIII Inc	20220111	9.59	10.41	8.975	10.4	28100	10.4	up	up	correct
GIIXW.US	Gores Holdings VIII Inc	20220111	1.8	1.99	1.8	1.84	18842	1.84	up	up	correct
GILD.US	Gilead Sciences Inc	20220111	72.15	72.57	71.47	72.37	8932000	72.37	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20220111	7.84	8.04	7.76	7.94	309400	7.94	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20220111	6.49	6.75	6.37	6.53	46800	6.428	up	down	incorrect
GIPRW.US	Generation Income Properties Inc Warrant	20220111	0.38	0.45	0.38	0.45	5100	0.45	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20220111	29.42	29.42	29.42	29.42	0	29.42
GIW.US	Giginternational1 Inc	20220111	9.93	9.94	9.93	9.94	129600	9.94	up	up	correct
GIWWU.US	GigInternational1 Inc	20220111	10.3	10.3	10.3	10.3	0	10.3
GLAD.US	Gladstone Capital Corporation	20220111	11.26	11.39	11.175	11.34	77564	11.2748	up	up	correct
GLAQ.US	Globis Acquisition Corp	20220111	10.14	10.16	10.14	10.141	1500	10.141	up	up	correct
GLAQU.US	Globis Acquisition Corp	20220111	10.52	10.76	10.52	10.76	1600	10.76	up	up	correct
GLAQW.US	Globis Acquisition Corp	20220111	0.63	0.7	0.63	0.7	4076	0.7	up	up	correct
GLBE.US	Global	20220111	46.142	49.53	44.1	49.51	1648900	49.51	up	down	incorrect
GLBFX.US	GL Beyond Income Fund	20220111	0.47	0.47	0.47	0.47	0	0.47
GLBLU.US	Cartesian Growth Corporation	20220111	10.27	10.27	10.27	10.27	0	10.27
GLBLW.US	Cartesian Growth Corporation	20220111	0.865	0.9	0.865	0.9	20514	0.9	up	down	incorrect
GLBS.US	Globus Maritime Limited	20220111	2.09	2.2	2.09	2.18	83500	2.18	up	down	incorrect
GLBZ.US	Glen Burnie Bancorp	20220111	13.85	13.9939	12.9	12.9	1725	12.7965	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20220111	15.28	15.3	15.02	15.22	99800	15.22	down	down	correct
GLEE.US	Gladstone Acquisition Corp. Class A Common Stock	20220111	9.97	9.97	9.97	9.97	100	9.97
GLEEU.US	Gladstone Acquisition Corp. Unit	20220111	10.16	10.196	10.16	10.18	1300	10.18	up	up	correct
GLEEW.US	Gladstone Acquisition Corp. Warrant	20220111	0.5075	0.5075	0.5075	0.5075	100	0.5075
GLG.US	TD Holdings Inc	20220111	0.33	0.35	0.32	0.34	381700	0.34	up	up	correct
GLHA.US	Glass Houses Acquisition Corp	20220111	9.71	9.72	9.71	9.72	14700	9.72	up	up	correct
GLHAU.US	Glass Houses Acquisition Corp	20220111	9.98	9.98	9.98	9.98	0	9.98
GLHAW.US	Glass Houses Acquisition Corp	20220111	0.61	0.61	0.61	0.61	200	0.61
GLMD.US	Galmed Pharmaceuticals Ltd	20220111	1.66	1.74	1.63	1.68	335100	1.68	up	up	correct
GLNG.US	Golar LNG Limited	20220111	13.25	13.73	13.13	13.6	622800	13.6	up	down	incorrect
GLPG.US	Galapagos NV	20220111	50.66	52.76	50.65	52.4	146900	52.4	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20220111	46.34	46.48	45.705	46.26	1504400	46.26	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20220111	7.86	7.86	7.51	7.67	54800	7.67	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20220111	29.12	29.12	29.12	29.12	0	29.12
GLSI.US	Greenwich LifeSciences Inc	20220111	21.3	21.55	20.52	20.7	27500	20.7	down	up	incorrect
GLSPT.US	Global SPAC Partners Co	20220111	10.01	10.01	10.01	10.01	107	10.01
GLSPU.US	Global SPAC Partners Co	20220111	10.21	10.222	10.21	10.222	400	10.222	up	up	correct
GLSPW.US	Global SPAC Partners Co	20220111	0.4776	0.49	0.472	0.48	40987	0.48	up	down	incorrect
GLTO.US	Galecto Inc	20220111	2.79	2.85	2.72	2.77	203400	2.77	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20220111	16.81	17.48	15.805	17.37	96500	17.37	up	up	correct
GLYC.US	GlycoMimetics Inc	20220111	1.33	1.42	1.31	1.36	213400	1.36	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20220111	3.44	3.65	3.41	3.57	270200	3.57	up	up	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20220111	9.45	9.45	9.2	9.2	1000	9.0327	down	down	correct
GMBLW.US	Esports Entertainment Group Inc	20220111	2.3625	2.3625	2.3	2.3	560	2.3	down	down	correct
GMBT.US	Queen's Gambit Growth Capital	20220111	9.91	9.92	9.91	9.91	4800	9.91
GMBTU.US	Queen's Gambit Growth Capital	20220111	10.07	10.138	10.07	10.12	4600	10.12	up	down	incorrect
GMBTW.US	Queen's Gambit Growth Capital	20220111	0.63	0.6899	0.63	0.6899	53737	0.6899	up	down	incorrect
GMDA.US	Gamida Cell Ltd	20220111	2.24	2.36	2.23	2.3	129600	2.3	up	up	correct
GMII.US	Gores Metropoulos II Inc	20220111	9.85	9.89	9.437	9.56	149200	9.56	down	down	correct
GMIIU.US	Gores Metropoulos II Inc	20220111	10.12	10.144	9.745	9.86	9800	9.86	down	up	incorrect
GMIIW.US	Gores Metropoulos II Inc	20220111	1.41	1.46	1.3	1.33	103151	1.33	down	up	incorrect
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20220111	28.69	28.69	28.69	28.69	0	28.69
GMTX.US	Gemini Therapeutics Inc	20220111	2.21	2.21	2.11	2.18	217900	2.18	down	down	correct
GMVD.US	G Medical Innovations Holdings Ltd	20220111	2.57	2.72	2.41	2.71	732200	2.71	up	up	correct
GMVDW.US	G Medical Innovations Holdings Ltd. Warrants	20220111	0.4	0.45	0.3551	0.36	24995	0.36	down	down	correct
GNAC.US	Group Nine Acquisition Corp	20220111	9.75	9.75	9.75	9.75	0	9.75
GNACU.US	Group Nine Acquisition Corp	20220111	9.89	9.89	9.89	9.89	0	9.89
GNCA.US	Genocea Biosciences Inc	20220111	1.06	1.13	1.01	1.09	110900	1.09	up	up	correct
GNFT.US	Genfit SA	20220111	4.88	5	4.87	4.9	67200	4.9	up	up	correct
GNLN.US	Greenlane Holdings Inc	20220111	0.9	1.03	0.892	1.02	959700	1.02	up	up	correct
GNOG.US	Golden Nugget Online Gaming Inc	20220111	9.37	10	9.18	9.8	553400	9.8	up	up	correct
GNPX.US	Genprex Inc	20220111	2.35	2.45	2.26	2.35	3613300	2.35
GNSS.US	Genasys Inc	20220111	3.68	4.01	3.68	3.95	76200	3.95	up	up	correct
GNTX.US	Gentex Corporation	20220111	35.17	35.6	34.755	35.59	754337	35.59	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20220111	38.05	38.05	37.27	37.46	8300	37.46	down	down	correct
GNUS.US	Genius Brands International Inc	20220111	1.02	1.1	1.02	1.06	7611900	1.06	up	down	incorrect
GO.US	Grocery Outlet Holding Corp	20220111	27.71	27.85	27.17	27.28	735800	27.28	down	down	correct
GOBI.US	Gobi Acquisition Corp. Class A Ordinary Shares	20220111	9.63	9.63	9.63	9.63	0	9.63
GOCO.US	GoHealth Inc	20220111	3	3.22	3	3.16	2642400	3.16	up	down	incorrect
GOEV.US	Canoo Inc	20220111	6.84	7.38	6.72	7.25	2930300	7.25	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20220111	1.81	2.06	1.81	1.95	57734	1.95	up	down	incorrect
GOGL.US	Golden Ocean Group Limited	20220111	9.74	9.88	9.64	9.84	2254400	9.84	up	up	correct
GOGN.US	UN	20220111	10.1898	10.1898	10.1898	10.1898	0	10.1898
GOGO.US	Gogo Inc	20220111	13.16	13.64	13.12	13.59	422200	13.59	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20220111	24.56	25.225	24.21	24.5	184115	24.3725	down	up	incorrect
GOODN.US	Gladstone Commercial Corporation	20220111	26.45	26.5	26.45	26.47	10600	26.3324	up	down	incorrect
GOOG.US	Alphabet Inc	20220111	2763.6101	2806.5901	2736.27	2800.3501	1175100	2800.3501	up	up	correct
GOOGL.US	Alphabet Inc	20220111	2760.1399	2804.3201	2733.8501	2794.72	1436500	2794.72	up	up	correct
GOSS.US	Gossamer Bio Inc	20220111	12.16	12.86	12.1	12.49	506200	12.49	up	up	correct
GOVX.US	GeoVax Labs Inc	20220111	3.43	3.5798	3.38	3.47	85925	3.47	up	up	correct
GOVXW.US	GeoVax Labs Inc	20220111	0.9101	0.9101	0.85	0.85	525	0.85	down	down	correct
GP.US	GreenPower Motor Company Inc	20220111	7.36	7.64	7.185	7.39	108744	7.39	up	down	incorrect
GPCO.US	Golden Path Acquisition Corporation Ordinary Shares	20220111	9.98	9.98	9.98	9.98	8400	9.98
GPCOR.US	Golden Path Acquisition Corporation Rights	20220111	0.35	0.35	0.35	0.35	9192	0.35
GPCOU.US	Golden Path Acquisition Corporation Units	20220111	10.26	10.26	10.26	10.26	0	10.26
GPCOW.US	Golden Path Acquisition Corporation Warrant	20220111	0.1499	0.16	0.1446	0.16	216500	0.16	up	down	incorrect
GPP.US	Green Plains Partners LP	20220111	14.71	14.7323	14.5901	14.68	34794	14.257	down	up	incorrect
GPRE.US	Green Plains Inc	20220111	34.95	37.1	34.53	36.74	538100	36.74	up	down	incorrect
GPRO.US	GoPro Inc	20220111	10.4	10.71	10.19	10.59	1964300	10.59	up	up	correct
GRAY.US	Graybug Vision Inc	20220111	1.57	1.64	1.55	1.61	52800	1.61	up	down	incorrect
GRBK.US	Green Brick Partners Inc	20220111	26.15	26.9	25.6	26.72	326600	26.72	up	down	incorrect
GRCL.US	Gracell Biotechnologies Inc	20220111	4.755	5.35	4.72	5.15	92100	5.15	up	down	incorrect
GRCY.US	Greencity Acquisition Corporation	20220111	10.29	10.29	10.28	10.28	7900	10.28	down	up	incorrect
GRCYU.US	Greencity Acquisition Corporation	20220111	10.52	10.52	10.52	10.52	0	10.52
GREE.US	Greenidge Generation Holdings Inc	20220111	15.97	16.74	15.72	15.88	290600	15.88	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20220111	23.7	24	23.68	23.95	14100	23.95	up	up	correct
GRFS.US	Grifols S.A	20220111	12.49	12.49	12.05	12.3	1129000	12.3	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20220111	29.9	29.9	29.9	29.9	0	29.9
GRIL.US	Muscle Maker Inc	20220111	0.62	0.666	0.62	0.648	875100	0.648	up	up	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20220111	17.49	19.23	17.38	18.7	330971	18.7	up	up	correct
GRMN.US	Garmin Ltd	20220111	130.27	132.28	129.47	131.78	667400	131.78	up	up	correct
GRNQ.US	Greenpro Capital Corp	20220111	0.58	0.6	0.575	0.584	338100	0.584	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20220111	1.755	1.86	1.661	1.83	316400	1.83	up	up	correct
GROMW.US	Grom Social Enterprises Inc. Warrants	20220111	0.5499	0.5499	0.5233	0.5499	806	0.5499
GROW.US	U.S. Global Investors Inc	20220111	4.9	5.2	4.76	5.1	111052	5.0934	up	up	correct
GRPH.US	Graphite Bio Inc. Common Stock	20220111	10.77	11.27	10.26	11.12	100600	11.12	up	up	correct
GRPN.US	Groupon Inc	20220111	22.93	23.8	22.79	23.16	715500	23.16	up	down	incorrect
GRTS.US	Gritstone bio Inc	20220111	6.9	7.13	6.75	6.97	2555900	6.97	up	up	correct
GRTX.US	Galera Therapeutics Inc	20220111	3.69	3.83	3.655	3.72	879700	3.72	up	up	correct
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20220111	9.65	9.88	9.61	9.82	1972100	9.82	up	up	correct
GRVI.US	Grove Inc. Common Stock	20220111	4.15	4.32	4.03	4.25	93100	4.25	up	up	correct
GRVY.US	Gravity Co. Ltd	20220111	67.09	68.65	66.12	67.21	23100	67.21	up	up	correct
GRWG.US	GrowGeneration Corp	20220111	11.05	11.69	10.91	11.47	1517400	11.47	up	up	correct
GSAQ.US	Global Synergy Acquisition Corp	20220111	9.85	9.86	9.84	9.84	7600	9.84	down	down	correct
GSAQU.US	Global Synergy Acquisition Corp	20220111	10.07	10.07	10.07	10.07	0	10.07
GSAQW.US	Global Synergy Acquisition Corp	20220111	0.5249	0.5399	0.5249	0.5399	10000	0.5399	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20220111	60.22	60.22	59.31	59.37	45300	59.37	down	up	incorrect
GSEV.US	Gores Holdings VII Inc	20220111	9.78	9.81	9.78	9.81	191500	9.81	up	up	correct
GSEVU.US	Gores Holdings VII Inc	20220111	10.002	10.005	10	10	1300	10	down	down	correct
GSEVW.US	Gores Holdings VII Inc	20220111	1.33	1.4066	1.33	1.33	5522	1.33
GSHD.US	Goosehead Insurance Inc	20220111	107.57	110.16	104.2	108.73	365900	108.73	up	up	correct
GSIT.US	GSI Technology Inc	20220111	4.46	4.66	4.46	4.61	21500	4.61	up	up	correct
GSKY.US	GreenSky Inc	20220111	11.86	12.005	11.785	12	475400	12	up	down	incorrect
GSM.US	Ferroglobe PLC	20220111	5.48	5.66	5.43	5.66	443300	5.66	up	up	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20220111	1.16	1.18	1.15	1.18	89000	1.18	up	up	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20220111	0.0551	0.0608	0.0503	0.0505	58403	0.0505	down	up	incorrect
GSRDX.US	GSRDX	20220111	10.51	10.51	10.51	10.51	0	10.51
GSREX.US	GSREX	20220111	10.51	10.51	10.51	10.51	0	10.51
GSRHX.US	GSRHX	20220111	11.01	11.01	11.01	11.01	0	11.01
GSRJX.US	GSRJX	20220111	10.52	10.52	10.52	10.52	0	10.52
GSRQX.US	GSRQX	20220111	10.69	10.69	10.69	10.69	0	10.69
GT.US	The Goodyear Tire & Rubber Company	20220111	21.56	22.17	21.11	22.16	3004200	22.16	up	up	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20220111	10.09	10.09	10.09	10.09	0	10.09
GTBP.US	GT Biopharma Inc	20220111	3.03	3.21	3.03	3.12	115900	3.12	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20220111	5.82	6.25	5.82	6.21	36100	6.21	up	up	correct
GTH.US	Genetron Holdings Limited	20220111	5	5.32	4.91	5.21	317700	5.21	up	down	incorrect
GTHX.US	G1 Therapeutics Inc	20220111	9.62	10.14	9.6	10.01	598500	10.01	up	up	correct
GTIM.US	Good Times Restaurants Inc	20220111	4.53	4.53	4.5	4.5	3800	4.5	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20220111	72.13	75.433	70.58	73.84	581900	73.84	up	down	incorrect
GTPA.US	Gores Technology Partners Inc	20220111	9.82	9.82	9.81	9.82	46400	9.82
GTPAU.US	Gores Technology Partners Inc	20220111	10.03	10.03	10.03	10.03	300	10.03
GTPAW.US	Gores Technology Partners Inc	20220111	1.25	1.25	1.25	1.25	2470	1.25
GTPB.US	Gores Technology Partners II Inc	20220111	9.86	9.86	9.86	9.86	900	9.86
GTPBU.US	Gores Technology Partners II Inc	20220111	10.01	10.01	10.01	10.01	300	10.01
GTPBW.US	Gores Technology Partners II Inc	20220111	1.12	1.12	1.12	1.12	821	1.12
GTX.US	Garrett Motion Inc	20220111	7.76	7.83	7.61	7.71	230471	7.71	down	down	correct
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20220111	8.08	8.249	8.05	8.16	27900	8.16	up	down	incorrect
GTYH.US	GTY Technology Holdings Inc	20220111	6.08	6.35	6	6.23	45500	6.23	up	up	correct
GURE.US	Gulf Resources Inc	20220111	4.17	4.5	4.12	4.3	41400	4.3	up	down	incorrect
GVCIU.US	Green Visor Financial Technology Acquisition Corp. I Units	20220111	10.11	10.19	10.04	10.19	4520	10.19	up	up	correct
GVP.US	GSE Systems Inc	20220111	1.58	1.6	1.55	1.56	6400	1.56	down	up	incorrect
GWGH.US	GWG Holdings Inc	20220111	8.721	9.18	8.66	8.77	28400	8.77	up	up	correct
GWII.US	Good Works II Acquisition Corp. Common Stock	20220111	9.79	9.8	9.79	9.79	4400	9.79
GWRS.US	Global Water Resources Inc	20220111	16.01	16.5945	15.89	16.12	28299	16.0684	up	up	correct
GXII.US	GX Acquisition Corp. II	20220111	9.69	9.7	9.69	9.7	140800	9.7	up	up	correct
GXIIU.US	GX Acquisition Corp. II	20220111	9.86	9.86	9.86	9.86	200	9.86
GXIIW.US	GX Acquisition Corp. II	20220111	0.4999	0.51	0.4999	0.51	3415	0.51	up	down	incorrect
GYRO.US	Gyrodyne LLC	20220111	11.69	12.25	11.69	12.25	1500	12.25	up	up	correct
HA.US	Hawaiian Holdings Inc	20220111	19.29	19.9	19.15	19.65	522200	19.65	up	down	incorrect
HAAC.US	Health Assurance Acquisition Corp	20220111	9.8	9.81	9.79	9.805	42100	9.805	up	up	correct
HAACU.US	Health Assurance Acquisition Corp	20220111	9.98	10.01	9.98	9.99	5400	9.99	up	down	incorrect
HAACW.US	Health Assurance Acquisition Corp	20220111	0.8	0.8316	0.7501	0.8199	46750	0.8199	up	up	correct
HAFC.US	Hanmi Financial Corporation	20220111	25.65	25.745	25.295	25.68	126409	25.4687	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20220111	40.89	41.27	40.53	41.14	927100	41.14	up	down	incorrect
HALL.US	Hallmark Financial Services Inc	20220111	4.63	4.68	4.51	4.64	56600	4.64	up	down	incorrect
HALO.US	Halozyme Therapeutics Inc	20220111	35.85	36.84	35.01	36.59	909600	36.59	up	up	correct
HAPP.US	Happiness Biotech Group Limited	20220111	0.554	0.58	0.526	0.544	175700	0.544	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20220111	6.18	6.53	6.05	6.41	203100	6.41	up	up	correct
HAS.US	Hasbro Inc	20220111	101.29	101.57	100.43	101.25	1044777	100.4847	down	down	correct
HAYN.US	Haynes International Inc	20220111	41.53	41.53	39.945	40.1	42306	40.1	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20220111	16.99	17.09	16.76	17.01	14773600	17.01	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20220111	25.84	25.968	25.77	25.96	7200	25.5938	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20220111	25.84	25.89	25.53	25.55	67300	25.55	down	up	incorrect
HBCP.US	Home Bancorp Inc	20220111	45.27	45.45	44.3	44.31	11439	44.0569	down	down	correct
HBIO.US	Harvard Bioscience Inc	20220111	6.66	6.66	6.43	6.55	83000	6.55	down	down	correct
HBMD.US	Howard Bancorp Inc	20220111	24.49	24.57	24.15	24.5	26700	24.5	up	down	incorrect
HBNC.US	Horizon Bancorp Inc	20220111	21.68	21.68	21.27	21.55	89400	21.55	down	down	correct
HBP.US	Huttig Building Products Inc	20220111	9.25	9.43	8.93	9.38	198200	9.38	up	up	correct
HBT.US	HBT Financial Inc	20220111	19.58	19.89	19.5	19.74	12600	19.5765	up	down	incorrect
HCAR.US	Healthcare Services Acquisition Corporation	20220111	9.773	9.773	9.773	9.773	100	9.773
HCARU.US	Healthcare Services Acquisition Corporation	20220111	9.99	9.99	9.93	9.93	600	9.93	down	down	correct
HCARW.US	Healthcare Services Acquisition Corporation	20220111	0.57	0.6049	0.5112	0.595	101797	0.595	up	down	incorrect
HCAT.US	Health Catalyst Inc	20220111	33.7	35.4	33.24	34.63	794700	34.63	up	up	correct
HCCC.US	Healthcare Capital Corp	20220111	9.88	9.9	9.88	9.9	173800	9.9	up	up	correct
HCCCU.US	Healthcare Capital Corp	20220111	10.18	10.18	10.18	10.18	0	10.18
HCCCW.US	Healthcare Capital Corp	20220111	0.5	0.5	0.485	0.49	65706	0.49	down	down	correct
HCCI.US	Heritage	20220111	31.21	31.44	30.64	31.31	43500	31.31	up	up	correct
HCDI.US	Harbor Custom Development Inc	20220111	2.34	2.48	2.34	2.44	55100	2.44	up	up	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20220111	15.4	15.57	15.35	15.35	30600	15.1789	down	up	incorrect
HCDIW.US	Harbor Custom Development Inc. Warrant	20220111	0.34	0.34	0.34	0.34	335	0.34
HCDIZ.US	Harbor Custom Development Inc. Warrant	20220111	0.5818	0.5818	0.5329	0.5494	38966	0.5494	down	down	correct
HCIC.US	Hennessy Capital Investment Corp. V	20220111	9.75	9.78	9.75	9.78	1400	9.78	up	up	correct
HCICU.US	Hennessy Capital Investment Corp. V	20220111	9.95	9.973	9.95	9.973	8500	9.973	up	up	correct
HCICW.US	Hennessy Capital Investment Corp. V	20220111	0.83	0.83	0.83	0.83	500	0.83
HCII.US	Hudson Executive Investment Corp. II	20220111	9.75	9.75	9.75	9.75	0	9.75
HCIIU.US	Hudson Executive Investment Corp. II	20220111	9.905	9.905	9.905	9.905	1000	9.905
HCKT.US	The Hackett Group Inc	20220111	20.2	20.47	20.03	20.4	80400	20.4	up	down	incorrect
HCM.US	HUTCHMED (China) Limited	20220111	32.76	33.64	32.76	33.51	366300	33.51	up	down	incorrect
HCNE.US	Jaws Hurricane Acquisition Corp. Class A Common Stock	20220111	9.72	9.72	9.72	9.72	300	9.72
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20220111	9.96	10	9.96	9.96	1800	9.96
HCNEW.US	Jaws Hurricane Acquisition Corp. Warrant	20220111	0.82	0.82	0.82	0.82	50	0.82
HCSG.US	Healthcare Services Group Inc	20220111	18.22	18.24	17.45	18.04	1340413	18.04	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20220111	1.63	1.878	1.62	1.8	103100	1.8	up	up	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20220111	9.68	9.7	9.66	9.66	369300	9.66	down	down	correct
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20220111	9.966	9.966	9.95	9.95	1700	9.95	down	up	incorrect
HCVIW.US	Hennessy Capital Investment Corp. VI Warrant	20220111	0.8	0.8	0.78	0.7801	110890	0.7801	down	up	incorrect
HCWB.US	HCW Biologics Inc. Common Stock	20220111	2.27	2.66	2.27	2.39	145500	2.39	up	up	correct
HDSN.US	Hudson Technologies Inc	20220111	4.09	4.13	3.96	4.01	48400	4.01	down	down	correct
HEAR.US	Turtle Beach Corporation	20220111	20.8	21.32	20.5	21.21	303000	21.21	up	up	correct
HEES.US	H&E Equipment Services Inc	20220111	43.28	43.81	42.29	43.77	125964	43.77	up	down	incorrect
HELE.US	Helen of Troy Limited	20220111	224.72	228.23	220.11	228.21	169200	228.21	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20220111	1.24	1.25	1.2	1.22	412600	1.22	down	down	correct
HEPS.US	D	20220111	1.62	1.83	1.62	1.78	1275000	1.78	up	up	correct
HERA.US	FTAC Hera Acquisition Corp	20220111	9.771	9.771	9.77	9.77	1200	9.77	down	up	incorrect
HERAU.US	FTAC Hera Acquisition Corp	20220111	9.95	9.97	9.95	9.97	3700	9.97	up	down	incorrect
HERAW.US	FTAC Hera Acquisition Corp	20220111	0.81	0.82	0.735	0.7993	62342	0.7993	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20220111	0.66	0.693	0.65	0.679	5691200	0.679	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20220111	19.7501	19.7501	19.7501	19.7501	7	19.7501
HFFG.US	HF Foods Group Inc	20220111	9.33	9.33	8.9	8.94	46200	8.94	down	down	correct
HFWA.US	Heritage Financial Corporation	20220111	26.94	26.94	25.771	26.53	285021	26.3098	down	down	correct
HGBL.US	Heritage Global Inc	20220111	1.95	1.95	1.88	1.93	44900	1.93	down	down	correct
HGEN.US	Humanigen Inc	20220111	3.11	3.35	3.06	3.22	852900	3.22	up	up	correct
HGSH.US	China HGS Real Estate Inc	20220111	2.95	3.33	1.86	2.19	4409800	2.19	down	up	incorrect
HHGC.US	HHG Capital Corporation Ordinary Shares	20220111	9.89	9.91	9.89	9.89	202700	9.89
HHGCR.US	HHG Capital Corporation Rights	20220111	0.35	0.35	0.35	0.35	0	0.35
HHGCU.US	HHG Capital Corp Unit	20220111	10.5	10.56	10.5	10.56	3400	10.56	up	down	incorrect
HHR.US	HeadHunter Group PLC	20220111	46.95	47.59	46.37	47.31	133400	46.2289	up	up	correct
HIBB.US	Hibbett Inc	20220111	65.88	65.88	63.75	65.36	422900	65.36	down	down	correct
HIFS.US	Hingham Institution for Savings	20220111	415	420.6	415	416.77	5100	416.77	up	up	correct
HIHO.US	Highway Holdings Limited	20220111	3.92	3.92	3.8723	3.8999	1671	3.8999	down	up	incorrect
HIII.US	Hudson Executive Investment Corp. III	20220111	9.72	9.73	9.72	9.72	175200	9.72
HIIIU.US	Hudson Executive Investment Corp. III	20220111	9.865	9.865	9.85	9.85	1800	9.85	down	down	correct
HIIIW.US	Hudson Executive Investment Corp. III	20220111	0.7101	0.7101	0.7	0.7	6641	0.7	down	down	correct
HIMX.US	Himax Technologies Inc	20220111	13.28	13.51	12.66	12.82	4936200	12.82	down	down	correct
HITI.US	High Tide Inc. Common Shares	20220111	4.57	4.65	4.46	4.49	89000	4.49	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20220111	2.29	2.46	2.24	2.41	7142000	2.41	up	up	correct
HLAH.US	Hamilton Lane Alliance Holdings I Inc	20220111	9.76	9.78	9.76	9.76	2300	9.76
HLAHU.US	Hamilton Lane Alliance Holdings I Inc	20220111	9.92	9.92	9.92	9.92	0	9.92
HLBZ.US	Helbiz Inc	20220111	5.28	6.4	5.15	5.62	1524900	5.62	up	down	incorrect
HLBZW.US	Helbiz Inc	20220111	0.37	0.5761	0.34	0.385	188634	0.385	up	up	correct
HLG.US	Hailiang Education Group Inc	20220111	13	13	12.891	13	1600	13
HLIT.US	Harmonic Inc	20220111	11.55	11.55	11.17	11.5	435600	11.5	down	down	correct
HLMN.US	Hillman Solutions Corp	20220111	10	10.25	9.72	9.83	521400	9.83	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20220111	98.32	100.34	97.05	99.8	98500	99.8	up	up	correct
HLTH.US	Cue Health Inc. Common Stock	20220111	11.45	11.5	10.751	10.95	837900	10.95	down	down	correct
HLXA.US	Helix Acquisition Corp	20220111	9.88	9.92	9.88	9.901	1200	9.901	up	up	correct
HMCO.US	HumanCo Acquisition Corp	20220111	9.78	9.79	9.78	9.79	258100	9.79	up	up	correct
HMCOU.US	HumanCo Acquisition Corp	20220111	10.169	10.169	10.169	10.169	0	10.169
HMCOW.US	Humanco Acquisition Corp	20220111	0.8	0.8	0.8	0.8	205	0.8
HMHC.US	Houghton Mifflin Harcourt Company	20220111	15.6	16.19	15.44	15.8	1248000	15.8	up	up	correct
HMNF.US	HMN Financial Inc	20220111	24.88	24.88	24.88	24.88	274	24.88
HMPT.US	Home Point Capital Inc	20220111	4.6	4.94	4.58	4.91	71965	4.91	up	up	correct
HMST.US	HomeStreet Inc	20220111	57.15	57.2	55.05	55.26	114180	54.8677	down	down	correct
HMTV.US	Hemisphere Media Group Inc	20220111	7.35	7.56	7.14	7.39	131800	7.39	up	up	correct
HNNA.US	Hennessy Advisors Inc	20220111	11.2332	11.29	11.2	11.2747	2007	11.2747	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20220111	25.92	25.94	25.65	25.75	3500	25.75	down	down	correct
HNRG.US	Hallador Energy Company	20220111	2.46	2.56	2.423	2.53	153300	2.53	up	up	correct
HNST.US	The Honest Company Inc	20220111	7.07	7.485	6.9	7.45	2311400	7.45	up	up	correct
HOFT.US	Hooker Furniture Corporation	20220111	22.79	23.36	22.22	23.04	75600	23.04	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20220111	1.59	1.61	1.54	1.58	1001800	1.58	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20220111	0.2987	0.33	0.24	0.2411	110223	0.2411	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20220111	14.51	15.09	14.5	14.54	487800	14.54	up	up	correct
HOLX.US	Hologic Inc	20220111	73.45	74.36	71.41	72.33	1640200	72.33	down	up	incorrect
HON.US	Honeywell International Inc	20220111	214.42	216.99	211.52	216.31	3529470	216.31	up	up	correct
HONE.US	HarborOne Bancorp Inc	20220111	15.25	15.25	14.97	15.13	73000	15.13	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20220111	15.525	16.82	15.33	16.41	20145300	16.41	up	down	incorrect
HOOK.US	HOOKIPA Pharma Inc	20220111	2.16	2.23	2	2.02	411800	2.02	down	down	correct
HOPE.US	Hope Bancorp Inc	20220111	16.16	16.23	15.96	16.2	658801	16.0651	up	up	correct
HORIU.US	Emerging Markets Horizon Corp.	20220111	10.02	10.02	10.02	10.02	200000	10.02
HOTH.US	Hoth Therapeutics Inc	20220111	0.97	0.999	0.903	0.94	946300	0.94	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20220111	9.95	10.5	9.47	9.65	39900	9.65	down	up	incorrect
HPK.US	HighPeak Energy Inc	20220111	17.7	17.81	17.35	17.7	41100	17.6752
HPKEW.US	HighPeak Energy Inc	20220111	6.946	6.946	6.946	6.946	600	6.946
HPLT.US	Home Plate Acquisition Corporation Class A Common Stock	20220111	9.7	9.7	9.7	9.7	0	9.7
HPLTU.US	Home Plate Acquisition Corp	20220111	9.93	10.03	9.93	9.93	1900	9.93
HQI.US	HireQuest Inc	20220111	19.5	19.8	19.05	19.3	7700	19.3	down	up	incorrect
HQY.US	HealthEquity Inc	20220111	49.52	50.9	48.98	50.59	1063000	50.59	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20220111	37.42	39.07	36.57	37.54	300200	37.54	up	down	incorrect
HROW.US	Harrow Health Inc	20220111	8.06	8.19	8.06	8.09	99300	8.09	up	up	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20220111	27	27.05	26.82	27.05	8400	26.5089	up	down	incorrect
HRTX.US	Heron Therapeutics Inc	20220111	8.6	9.01	8.53	8.84	1354217	8.84	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20220111	16.13	16.25	16.01	16.22	153588	16.1203	up	up	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20220111	9.885	9.885	9.88	9.88	64200	9.88	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20220111	5.02	5.51	5.02	5.51	7700	5.51	up	up	correct
HSIC.US	Henry Schein Inc	20220111	79.1	80.67	78.55	80.54	859200	80.54	up	down	incorrect
HSII.US	Heidrick & Struggles International Inc	20220111	44.33	45.1	43.73	44.92	86600	44.92	up	up	correct
HSKA.US	Heska Corporation	20220111	157.71	162.08	153.7	161.5	61800	161.5	up	up	correct
HSON.US	Hudson Global Inc	20220111	27.63	28.85	27.51	27.72	11200	27.72	up	up	correct
HST.US	Host Hotels & Resorts Inc	20220111	17.77	18.2	17.58	18.08	6778300	18.08	up	up	correct
HSTM.US	HealthStream Inc	20220111	26.03	26.14	25.51	25.73	87610	25.73	down	down	correct
HSTO.US	Histogen Inc	20220111	0.28	0.29	0.28	0.28	586500	0.28
HTBI.US	HomeTrust Bancshares Inc	20220111	32.44	32.44	31.62	32.01	25179	32.01	down	up	incorrect
HTBK.US	Heritage Commerce Corp	20220111	12.39	12.39	12.22	12.33	116098	12.2019	down	down	correct
HTBX.US	Heat Biologics Inc	20220111	3.07	3.17	3.04	3.08	122100	3.08	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20220111	4.46	4.583	4.24	4.25	16200	4.25	down	up	incorrect
HTHT.US	Huazhu Group Limited	20220111	34.56	36.03	34.08	35.78	2820500	35.78	up	up	correct
HTIA.US	Healthcare Trust Inc	20220111	25.163	25.44	25.16	25.44	6900	25.44	up	up	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20220111	25.1	25.24	25.1	25.219	21100	25.219	up	up	correct
HTLD.US	Heartland Express Inc	20220111	16.32	16.32	15.87	16.3	337400	16.3	down	up	incorrect
HTLF.US	Heartland Financial USA Inc	20220111	53.7	53.7	51	53.12	87317	52.8409	down	down	correct
HTLFP.US	Heartland Financial USA Inc	20220111	27.46	28.3	27.46	28.3	5900	28.3	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20220111	9.12	9.25	8.88	9.02	25828	9.02	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20220111	2.27	2.32	2.27	2.32	5429	2.32	up	down	incorrect
HUBG.US	Hub Group Inc	20220111	79.67	79.89	78	79.48	113000	79.48	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20220111	21.94	25	8.95	20.8	9095200	20.8	down	down	correct
HUGE.US	FSD Pharma Inc	20220111	1.01	1.06	1	1.044	62600	1.044	up	up	correct
HUIZ.US	Huize Holding Limited	20220111	1.427	1.465	1.39	1.43	17300	1.43	up	down	incorrect
HUMA.US	Humacyte Inc	20220111	6	6.47	5.81	6.09	513600	6.09	up	up	correct
HUMAW.US	Humacyte Inc	20220111	1.88	2.1	1.85	1.975	33942	1.975	up	down	incorrect
HURC.US	Hurco Companies Inc	20220111	30.37	30.74	29.91	30.31	10300	30.31	down	up	incorrect
HURN.US	Huron Consulting Group Inc	20220111	47.5	48.59	47.34	48.02	95800	48.02	up	up	correct
HUSN.US	Hudson Capital Inc	20220111	2.55	2.55	2.31	2.51	17700	2.51	down	up	incorrect
HUT.US	Hut 8 Mining Corp. Common Shares	20220111	6.58	6.92	6.385	6.79	6594700	6.79	up	up	correct
HVBC.US	HV Bancorp Inc	20220111	21.75	21.75	21.25	21.25	1900	21.25	down	up	incorrect
HWBK.US	Hawthorn Bancshares Inc	20220111	25.92	25.92	25.2	25.2	5000	25.2	down	down	correct
HWC.US	Hancock Whitney Corporation	20220111	54.55	54.55	53.17	54.05	402600	54.05	down	down	correct
HWCPZ.US	HWCPZ	20220111	28.01	28.01	27.74	28	2600	28	down	down	correct
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20220111	9.69	9.7	9.68	9.68	30500	9.68	down	down	correct
HWELU.US	Healthwell Acquisition Corp. I Unit	20220111	10.08	10.11	10.06	10.06	5600	10.06	down	down	correct
HWELW.US	Healthwell Acquisition Corp. I Warrant	20220111	0.5999	0.5999	0.5439	0.5955	4100	0.5955	down	down	correct
HWKN.US	Hawkins Inc	20220111	39.82	39.82	38.88	39.06	19409	39.06	down	down	correct
HWKZ.US	UN	20220111	9.95	9.95	9.95	9.95	0	9.95
HX.US	Xiaobai Maimai Inc	20220111	1.6	1.69	1.59	1.59	83089	1.59	down	up	incorrect
HYAC.US	Haymaker Acquisition Corp. III	20220111	9.82	9.84	9.81	9.84	539089	9.84	up	up	correct
HYACU.US	Haymaker Acquisition Corp. III	20220111	9.95	9.95	9.95	9.95	0	9.95
HYFM.US	Hydrofarm Holdings Group Inc	20220111	24.17	25.595	23.91	25.4	635200	25.4	up	down	incorrect
HYMC.US	Hycroft Mining Holding Corporation	20220111	0.499	0.5	0.48	0.488	294000	0.488	down	down	correct
HYMCL.US	Hycroft Mining Holding Corporation	20220111	0.1009	0.129	0.1	0.1	56034	0.1	down	down	correct
HYMCW.US	Hycroft Mining Holding Corporation	20220111	0.0511	0.0678	0.051	0.0677	69909	0.0677	up	down	incorrect
HYMCZ.US	Hycroft Mining Holding Corporation	20220111	0.1751	0.177	0.1699	0.17	59486	0.17	down	down	correct
HYRE.US	HyreCar Inc	20220111	3.66	4.06	3.62	3.98	276100	3.98	up	down	incorrect
HYZN.US	Decarbonization Plus Acquisition Corp	20220111	6.3	6.93	6.19	6.81	2498600	6.81	up	up	correct
HYZNW.US	HYZON Motors Inc	20220111	1.69	1.8	1.65	1.77	32379	1.77	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20220111	95.17	96.07	91.89	95.96	1728200	95.96	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20220111	66.7	67.5	65.87	67.18	232900	67.18	up	down	incorrect
IAS.US	Integral Ad Science Holding Corp. Common Stock	20220111	19.91	20.5	19.62	19.97	485800	19.97	up	up	correct
IBCP.US	Independent Bank Corporation	20220111	25.29	25.39	24.88	25.24	133965	25.0114	down	up	incorrect
IBEX.US	IBEX Limited	20220111	13.975	14.347	13.76	14.09	9900	14.09	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20220111	76.25	77.44	75.6	77.41	659900	77.41	up	up	correct
IBOC.US	International Bancshares Corporation	20220111	45.18	45.18	43.74	44.94	183992	44.3128	down	down	correct
IBRX.US	ImmunityBio Inc	20220111	6.07	6.565	6.05	6.48	1341400	6.48	up	down	incorrect
IBTX.US	Independent Bank Group Inc	20220111	77.8	77.8	76.39	76.81	200337	76.4396	down	down	correct
ICAD.US	iCAD Inc	20220111	6.27	6.57	6.21	6.37	188000	6.37	up	up	correct
ICCC.US	ImmuCell Corporation	20220111	8.41	8.41	8.25	8.4	4000	8.4	down	down	correct
ICCH.US	ICC Holdings Inc	20220111	16.6	16.6	16.56	16.56	1200	16.56	down	down	correct
ICCM.US	Icecure Medical	20220111	2.72	2.78	2.72	2.76	35600	2.76	up	up	correct
ICFI.US	ICF International Inc	20220111	102.15	103.18	100.05	102.65	56500	102.65	up	up	correct
ICHR.US	Ichor Holdings Ltd	20220111	43.14	44.74	42.522	44.39	127100	44.39	up	down	incorrect
ICLK.US	iClick Interactive Asia Group Limited	20220111	4.053	4.7	4.053	4.61	197800	4.61	up	down	incorrect
ICLR.US	ICON Public Limited Company	20220111	285.97	290	279.31	287.42	499300	287.42	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20220111	5.21	5.332	5.203	5.28	23500	5.28	up	up	correct
ICNC.US	UN	20220111	10.13	10.13	10.13	10.13	182	10.13
ICPT.US	Intercept Pharmaceuticals Inc	20220111	15.88	16.93	15.59	16.83	1364700	16.83	up	down	incorrect
ICUI.US	ICU Medical Inc	20220111	229.14	235.7	228.97	235.41	202400	235.41	up	up	correct
ICVX.US	Icosavax Inc. Common Stock	20220111	19.03	19.56	18.07	18.65	21900	18.65	down	down	correct
IDBA.US	IDEX Biometrics ASA	20220111	25.17	25.17	25.17	25.17	1100	25.17
IDCC.US	InterDigital Inc	20220111	69.75	70.96	69.32	70.87	127700	70.87	up	up	correct
IDEX.US	Ideanomics Inc	20220111	1.148	1.22	1.14	1.18	5494646	1.18	up	up	correct
IDN.US	Intellicheck Inc	20220111	4.76	5.05	4.7	4.97	106228	4.97	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20220111	0.62	0.69	0.62	0.66	431200	0.66	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20220111	556.38	558.82	544.75	555.06	609100	555.06	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20220111	17.11	17.85	17.03	17.84	761500	17.84	up	up	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20220111	9.69	9.85	9.54	9.68	386900	9.68	down	down	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20220111	1.61	1.62	1.555	1.62	7700	1.62	up	up	correct
IEP.US	Icahn Enterprises L.P	20220111	53.5	54.43	53.26	54.29	318700	54.29	up	up	correct
IESC.US	IES Holdings Inc	20220111	49.82	50.64	49	50.49	13800	50.49	up	down	incorrect
IFBD.US	Infobird Co. Ltd	20220111	1.05	1.08	1.04	1.08	88600	1.08	up	up	correct
IFMK.US	iFresh Inc	20220111	0.04	0.041	0.04	0.04	17300	0.04
IFRX.US	InflaRx N.V	20220111	4.3	4.35	4.1	4.27	254600	4.27	down	down	correct
IGAC.US	IG Acquisition Corp	20220111	9.85	9.85	9.82	9.85	6899	9.85
IGACU.US	IG Acquisition Corp	20220111	10.18	10.18	10.14	10.14	700	10.14	down	down	correct
IGACW.US	IG Acquisition Corp	20220111	0.69	0.7398	0.6779	0.71	40038	0.71	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20220111	7.82	7.98	7.81	7.9	1500	7.9	up	up	correct
IGMS.US	IGM Biosciences Inc	20220111	24.6	25.92	24.01	24.93	149100	24.93	up	up	correct
IGNY.US	Ignyte Acquisition Corp	20220111	9.77	9.77	9.77	9.77	0	9.77
IGNYU.US	Ignyte Acquisition Corp	20220111	10.07	10.07	10.07	10.07	0	10.07
IHRT.US	iHeartMedia Inc	20220111	20.45	20.76	20.03	20.61	459000	20.61	up	up	correct
III.US	Information Services Group Inc	20220111	6.886	7.31	6.85	7.25	301372	7.25	up	up	correct
IIII.US	INSU Acquisition Corp. III	20220111	9.82	9.82	9.82	9.82	0	9.82
IIIIU.US	INSU Acquisition Corp. III	20220111	9.96	9.96	9.96	9.96	0	9.96
IIIIW.US	INSU Acquisition Corp. III	20220111	0.54	0.54	0.54	0.54	0	0.54
IIIV.US	i3 Verticals Inc	20220111	24.03	24.59	23.47	24.26	121900	24.26	up	up	correct
IIN.US	IntriCon Corporation	20220111	14.89	15.95	14.82	15.83	38000	15.83	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20220111	3.5	3.72	3.43	3.63	438900	3.63	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20220111	0.888	0.9059	0.83	0.8401	4320	0.8401	down	down	correct
IIVI.US	II	20220111	71.73	72.72	71.12	72.68	950400	72.68	up	up	correct
IIVIP.US	II	20220111	285.81	285.81	285.81	285.81	500	285.81
IKNA.US	Ikena Oncology Inc	20220111	11.92	12.82	11.64	12.35	87300	12.35	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20220111	1.55	1.8	1.49	1.77	606200	1.77	up	down	incorrect
ILMN.US	Illumina Inc	20220111	384.72	424.62	381	423.8	4112200	423.8	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20220111	25.25	25.305	24.78	25.24	326439	24.8799	down	down	correct
IMAB.US	I	20220111	40	40.8	38.32	39.02	582800	39.02	down	down	correct
IMAC.US	IMAC Holdings Inc	20220111	1.25	1.3	1.2	1.25	265200	1.25
IMACW.US	IMAC Holdings Inc	20220111	0.3	0.3	0.2899	0.2992	7860	0.2992	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20220111	9.82	9.86	9.82	9.83	7800	9.83	up	down	incorrect
IMAQR.US	International Media Acquisition Corp. Rights	20220111	0.2099	0.2099	0.2099	0.2099	1053	0.2099
IMAQU.US	International Media Acquisition Corp. Unit	20220111	10.35	10.35	10.35	10.35	0	10.35
IMAQW.US	International Media Acquisition Corp. Warrants	20220111	0.2802	0.3198	0.2701	0.3198	22590	0.3198	up	down	incorrect
IMBI.US	iMedia Brands Inc	20220111	6.38	6.59	6.32	6.54	33500	6.54	up	up	correct
IMBIL.US	iMedia Brands Inc. 8.5% Senior Notes Due 2026	20220111	22	22.2	21.971	22.188	7500	22.188	up	up	correct
IMCC.US	IM Cannabis Corp	20220111	2.93	3.02	2.86	2.94	244800	2.94	up	up	correct
IMCR.US	Immunocore Holdings plc	20220111	28.1	30	28.1	28.67	81700	28.67	up	up	correct
IMGN.US	ImmunoGen Inc	20220111	7.06	7.26	6.99	7.18	1461700	7.18	up	up	correct
IMGO.US	Imago BioSciences Inc. Common stock	20220111	19.9	20.49	19.225	20.01	188000	20.01	up	down	incorrect
IMKTA.US	Ingles Markets Incorporated	20220111	86.23	86.67	83.16	84.25	142100	84.25	down	down	correct
IMMP.US	Immutep Limited	20220111	3.27	3.38	3.22	3.28	61500	3.28	up	down	incorrect
IMMR.US	Immersion Corporation	20220111	5.27	5.48	5.26	5.42	580800	5.42	up	down	incorrect
IMNM.US	Immunome Inc	20220111	10.85	11.805	10.527	11.64	70200	11.64	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20220111	33.67	34.29	33.67	34.24	17700	34.24	up	up	correct
IMPL.US	Impel NeuroPharma Inc	20220111	7.77	7.975	7.41	7.7	79400	7.7	down	down	correct
IMRA.US	IMARA Inc	20220111	2.04	2.11	1.99	2.09	51500	2.09	up	up	correct
IMRN.US	Immuron Limited	20220111	2.52	2.71	2.52	2.62	57700	2.62	up	up	correct
IMRX.US	Immuneering Corporation	20220111	14.09	15.15	13.72	14.74	28300	14.74	up	up	correct
IMTE.US	Integrated Media Technology Limited	20220111	5.39	6.15	5.33	6.08	494100	6.08	up	up	correct
IMTX.US	Immatics N.V	20220111	12.16	12.68	11.725	12.14	105288	12.14	down	down	correct
IMTXW.US	immatics biotechnologies GmbH	20220111	3.78	3.92	3.7	3.82	10193	3.82	up	up	correct
IMUX.US	Immunic Inc	20220111	11.32	12.45	11.16	11.77	289600	11.77	up	down	incorrect
IMV.US	IMV Inc	20220111	1.32	1.37	1.26	1.26	215300	1.26	down	down	correct
IMVT.US	Immunovant Inc	20220111	7.92	8.08	7.89	8.02	738500	8.02	up	down	incorrect
IMXI.US	International Money Express Inc	20220111	15.85	16.03	15.76	15.97	154400	15.97	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20220111	4.6	4.66	4.274	4.6	33900	4.6
INAQ.US	WT	20220111	0.48	0.48	0.475	0.48	17206	0.48
INBK.US	First Internet Bancorp	20220111	51.42	51.42	50.07	50.38	71000	50.38	down	down	correct
INBKZ.US	INBKZ	20220111	26.12	26.3	26.12	26.3	600	25.9221	up	up	correct
INBX.US	Inhibrx Inc	20220111	34.01	35.28	33.39	34.16	148500	34.16	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20220111	6.71	6.924	6.65	6.87	7500	6.87	up	up	correct
INCY.US	Incyte Corporation	20220111	74.46	75.39	73.85	74.44	1317400	74.44	down	down	correct
INDB.US	Independent Bank Corp	20220111	88.26	88.26	86.02	86.51	123200	86.51	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20220111	10.24	10.77	10.15	10.59	654300	10.59	up	up	correct
INDIW.US	indie Semiconductor Inc. Warrant	20220111	2.75	2.8399	2.5915	2.72	130676	2.72	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20220111	5.23	5.749	5.2	5.43	225900	5.43	up	up	correct
INDT.US	INDUS Realty Trust Inc	20220111	80.57	80.57	79.55	80.11	26700	80.11	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20220111	1.5	1.56	1.47	1.53	1461200	1.53	up	down	incorrect
INFN.US	Infinera Corporation	20220111	9.21	9.31	9.01	9.3	2598700	9.3	up	up	correct
INGN.US	Inogen Inc	20220111	29.3	31.43	29.3	31.1	305700	31.1	up	up	correct
INKA.US	KludeIn I Acquisition Corp	20220111	9.87	9.87	9.87	9.87	100	9.87
INKAU.US	KludeIn I Acquisition Corp	20220111	10.1	10.1	10.1	10.1	0	10.1
INKAW.US	Kludein I Acquisition Corp	20220111	0.55	0.6374	0.55	0.55	9573	0.55
INKT.US	MiNK Therapeutics Inc. Common Stock	20220111	3.74	3.79	3.55	3.64	92500	3.64	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20220111	1.24	1.33	1.22	1.3	79200	1.3	up	up	correct
INMB.US	INmune Bio Inc	20220111	9.07	9.463	8.88	9.2	89200	9.2	up	up	correct
INMD.US	InMode Ltd	20220111	54.89	55.79	53.249	54.95	1567900	54.95	up	up	correct
INN.US	PF	20220111	25.57	25.58	25.35	25.4	6913	25.4	down	down	correct
INNV.US	InnovAge Holding Corp	20220111	4.48	4.79	4.445	4.75	497500	4.75	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20220111	4.75	4.93	4.71	4.89	2456700	4.89	up	up	correct
INOD.US	Innodata Inc	20220111	6.04	6.26	6.02	6.23	64700	6.23	up	down	incorrect
INPX.US	Inpixon	20220111	0.52	0.55	0.507	0.534	505900	0.534	up	up	correct
INSE.US	Inspired Entertainment Inc	20220111	13.01	13.515	12.87	13.48	151300	13.48	up	up	correct
INSG.US	Inseego Corp	20220111	5.25	5.47	5.14	5.39	1414400	5.39	up	up	correct
INSM.US	Insmed Incorporated	20220111	25.04	25.44	24.05	24.59	1030800	24.59	down	up	incorrect
INTA.US	Intapp Inc. Common Stock	20220111	22.65	23.83	22.25	23.64	56500	23.64	up	up	correct
INTC.US	Intel Corporation	20220111	55.5	56.08	54.73	55.91	39795188	55.4873	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20220111	10.06	10.0667	10.06	10.06	1000	10.06
INTG.US	The InterGroup Corporation	20220111	53.9	54.33	53.9	54.33	400	54.33	up	up	correct
INTU.US	Intuit Inc	20220111	566.2	579.61	558.52	578.72	1696500	578.72	up	up	correct
INTZ.US	Intrusion Inc	20220111	3.65	3.91	3.54	3.84	65200	3.84	up	down	incorrect
INVA.US	Innoviva Inc	20220111	17.75	17.78	17	17.06	1091300	17.06	down	down	correct
INVE.US	Identiv Inc	20220111	22.75	23.99	21.94	23.57	348500	23.57	up	down	incorrect
INVO.US	INVO Bioscience Inc	20220111	3.62	3.65	3.49	3.62	25500	3.62
INVZ.US	Innoviz Technologies Ltd	20220111	4.81	4.93	4.72	4.8	1244800	4.8	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20220111	1.43	1.43	1.38	1.42	8669	1.42	down	down	correct
INZY.US	Inozyme Pharma Inc	20220111	6.41	6.97	6.09	6.85	70200	6.85	up	up	correct
IOACU.US	Innovative International Acquisition Corp. Unit	20220111	10.16	10.16	10.1001	10.1001	14034	10.1001	down	down	correct
IOBT.US	IO Biotech Inc. Common Stock	20220111	7.174	7.2	6.89	6.96	8900	6.96	down	up	incorrect
IONM.US	Assure Holdings Corp. Common Stock	20220111	5.01	5.02	4.88	5.017	2100	5.017	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20220111	30.78	31.8	30.56	31.35	914500	31.35	up	down	incorrect
IOSP.US	Innospec Inc	20220111	98.23	98.68	97.03	98.12	120200	98.12	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20220111	14.5	14.87	14.17	14.55	3401600	14.55	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20220111	5.95	6.06	5.848	6.06	17200	6.06	up	up	correct
IPAR.US	Inter Parfums Inc	20220111	97.25	97.25	94.83	96.55	75900	96.55	down	up	incorrect
IPAX.US	Inflection Point Acquisition Corp. Class A Ordinary Share	20220111	9.66	9.66	9.66	9.66	0	9.66
IPAXU.US	Inflection Point Acquisition Corp. Units	20220111	10	10	9.98	10	7900	10
IPAXW.US	Inflection Point Acquisition Corp. Warrants	20220111	0.5399	0.5399	0.5399	0.5399	101	0.5399
IPDN.US	Professional Diversity Network Inc	20220111	0.7903	0.83	0.7715	0.8199	17213	0.8199	up	up	correct
IPGP.US	IPG Photonics Corporation	20220111	164.57	167.74	162.71	167.7	185600	167.7	up	up	correct
IPHA.US	Innate Pharma S.A	20220111	4.61	4.695	4.58	4.63	55400	4.63	up	up	correct
IPOF.US	WT	20220111	1.79	1.79	1.7	1.74	110497	1.74	down	down	correct
IPSC.US	Century Therapeutics Inc.	20220111	15.48	16.1	14.82	15.23	81500	15.23	down	down	correct
IPVI.US	InterPrivate IV InfraTech Partners Inc	20220111	9.71	9.71	9.71	9.71	0	9.71
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20220111	9.86	9.86	9.86	9.86	0	9.86
IPW.US	iPower Inc.	20220111	1.96	2.05	1.882	1.96	18800	1.96
IPWR.US	Ideal Power Inc	20220111	10.09	10.3	9.85	10.01	29700	10.01	down	up	incorrect
IQ.US	iQIYI Inc	20220111	4.58	4.985	4.51	4.92	9182400	4.92	up	up	correct
IQMDU.US	Intelligent Medicine Acquisition Corp. Unit	20220111	10.18	10.2	10.175	10.19	4848	10.19	up	up	correct
IRBT.US	iRobot Corporation	20220111	67.07	68.2	66.04	67.52	217700	67.52	up	up	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20220111	2.16	2.23	2.11	2.21	66500	2.21	up	up	correct
IRDM.US	Iridium Communications Inc	20220111	40	40.83	39.34	40.22	471700	40.22	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20220111	11.25	12.65	11.15	12.33	231100	12.33	up	up	correct
IRIX.US	IRIDEX Corporation	20220111	5.5	5.89	5.49	5.61	17500	5.61	up	down	incorrect
IRMD.US	IRadimed Corporation	20220111	44.93	45.4099	43.56	44.48	87130	44.48	down	down	correct
IROQ.US	IF Bancorp Inc	20220111	25.9	26.49	25.9	26.15	900	26.15	up	up	correct
IRTC.US	iRhythm Technologies Inc	20220111	131.18	144.45	130.26	141.32	1018200	141.32	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20220111	11.85	12.02	11.52	11.58	2150600	11.58	down	down	correct
ISAA.US	Iron Spark I Inc. Class A Common Stock	20220111	9.968	9.968	9.968	9.968	900	9.968
ISBC.US	Investors Bancorp Inc	20220111	17.04	17.23	16.83	17.05	4006697	16.894	up	up	correct
ISEE.US	IVERIC bio Inc	20220111	14.06	14.3	13.68	13.97	623400	13.97	down	down	correct
ISIG.US	Insignia Systems Inc	20220111	24.73	28.7997	23.85	25.37	5223958	25.37	up	up	correct
ISLE.US	Isleworth Healthcare Acquisition Corp	20220111	9.83	9.845	9.83	9.84	379900	9.84	up	up	correct
ISLEW.US	Isleworth Healthcare Acquisition Corp	20220111	0.5	0.54	0.47	0.5301	14900	0.5301	up	up	correct
ISO.US	IsoPlexis Corp	20220111	9.21	9.27	8.44	8.88	106300	8.88	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20220111	7.14	7.869	7.05	7.09	1193400	7.09	down	down	correct
ISRG.US	Intuitive Surgical Inc	20220111	325.77	328.16	318.74	328.02	1825200	328.02	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20220111	6.9	6.9	6.67	6.71	11100	6.71	down	down	correct
ISTR.US	Investar Holding Corporation	20220111	18.26	18.45	18.25	18.25	2800	18.25	down	down	correct
ISUN.US	iSun Inc	20220111	5.71	5.71	5.52	5.69	70729	5.69	down	down	correct
ITCI.US	Intra	20220111	40.45	41.38	39.91	40.38	974700	40.38	down	down	correct
ITHX.US	ITHAX Acquisition Corp	20220111	9.8	9.815	9.8	9.81	2100	9.81	up	up	correct
ITHXU.US	ITHAX Acquisition Corp	20220111	10.06	10.07	10.05	10.0501	2100	10.0501	down	down	correct
ITHXW.US	ITHAX Acquisition Corp	20220111	0.5304	0.58	0.5101	0.58	36751	0.58	up	up	correct
ITI.US	Iteris Inc	20220111	4.2	4.28	4.05	4.21	204700	4.21	up	up	correct
ITIC.US	Investors Title Company	20220111	209.75	210.57	206.29	210.57	5400	210.57	up	up	correct
ITOS.US	iTeos Therapeutics Inc	20220111	41.5	42.45	40.51	41.73	318900	41.73	up	up	correct
ITQ.US	Itiquira Acquisition Corp	20220111	9.8	9.8	9.8	9.8	0	9.8
ITQRU.US	Itiquira Acquisition Corp	20220111	9.96	9.96	9.96	9.96	0	9.96
ITQRW.US	Itiquira Acquisition Corp	20220111	0.5	0.5	0.5	0.5	3450	0.5
ITRI.US	Itron Inc	20220111	64.26	65.15	63.68	64.53	245700	64.53	up	down	incorrect
ITRM.US	Iterum Therapeutics plc	20220111	0.39	0.41	0.39	0.404	1092000	0.404	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20220111	24.28	25.58	24.28	25.5	35900	25.5	up	down	incorrect
IVA.US	Inventiva S.A	20220111	12.38	12.45	12.374	12.45	600	12.45	up	up	correct
IVAC.US	Intevac Inc	20220111	5.68	5.68	5.5	5.58	98400	5.58	down	down	correct
IXAQU.US	IX Acquisition Corp. Unit	20220111	9.86	9.86	9.86	9.86	100	9.86
IZEA.US	IZEA Worldwide Inc	20220111	1.29	1.4	1.25	1.28	846100	1.28	down	up	incorrect
JACK.US	Jack in the Box Inc	20220111	90.85	91.82	90	91.1	241600	91.1	up	up	correct
JAGX.US	Jaguar Health Inc	20220111	0.875	0.99	0.875	0.93	5204100	0.93	up	up	correct
JAKK.US	JAKKS Pacific Inc	20220111	9.28	9.73	9.11	9.47	54500	9.47	up	up	correct
JAMF.US	Jamf Holding Corp	20220111	34.79	37.24	34.75	36.64	1573000	36.64	up	down	incorrect
JAN.US	JanOne Inc	20220111	3.66	3.8	3.66	3.75	15900	3.75	up	down	incorrect
JANX.US	Janux Therapeutics Inc. Common Stock	20220111	18.65	19.48	17.42	19.01	121100	19.01	up	up	correct
JAQC.US	Jupiter Acquisition Corporation Common stock	20220111	9.62	9.62	9.62	9.62	12100	9.62
JAQCU.US	Jupiter Acquisition Corp	20220111	9.87	9.87	9.87	9.87	0	9.87
JAQCW.US	Jupiter Acquisition Corporation Warrants	20220111	0.4799	0.4799	0.4799	0.4799	300	0.4799
JAZZ.US	Jazz Pharmaceuticals plc	20220111	148.03	151.87	146.72	149.74	1594700	149.74	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20220111	198.4	199.825	195.1531	199.05	690251	198.6433	up	up	correct
JBLU.US	JetBlue Airways Corporation	20220111	14.63	15.07	14.57	14.93	5674100	14.93	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20220111	90.55	90.55	88.5	89.31	27600	89.31	down	down	correct
JCIC.US	Jack Creek Investment Corp	20220111	9.75	9.76	9.74	9.76	60800	9.76	up	up	correct
JCICU.US	Jack Creek Investment Corp	20220111	10	10	10	10	0	10
JCS.US	Communications Systems Inc	20220111	2.39	2.39	2.3	2.34	12300	2.34	down	down	correct
JCTCF.US	Jewett	20220111	8.59	8.59	8.59	8.59	0	8.59
JD.US	JD.com Inc	20220111	71	76.83	70.425	76.76	27375600	76.76	up	up	correct
JFIN.US	Jiayin Group Inc	20220111	2.15	2.34	2.15	2.27	46400	2.27	up	down	incorrect
JFU.US	9F Inc	20220111	1	1.05	1	1.04	54600	1.04	up	up	correct
JG.US	Aurora Mobile Limited	20220111	0.91	1	0.91	0.97	209600	0.97	up	up	correct
JJSF.US	J & J Snack Foods Corp	20220111	156.8	157.53	154.05	154.89	39500	154.89	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20220111	169.6	169.9499	166.09	169.74	412485	169.74	up	up	correct
JMACU.US	Maxpro Capital Acquisition Corp.	20220111	10.3225	10.3225	10.3225	10.3225	0	10.3225
JNCE.US	Jounce Therapeutics Inc	20220111	6.79	7.02	6.67	6.77	136800	6.77	down	down	correct
JOAN.US	JOANN Inc	20220111	9.99	10.1	9.76	9.92	217900	9.92	down	up	incorrect
JOBS.US	51job Inc	20220111	43.8	49.1	43.8	45.83	1094800	45.83	up	up	correct
JOFF.US	JOFF Fintech Acquisition Corp	20220111	9.75	9.77	9.74	9.75	21100	9.75
JOFFU.US	JOFF Fintech Acquisition Corp	20220111	9.94	9.97	9.94	9.97	33300	9.97	up	up	correct
JOFFW.US	JOFF Fintech Acquisition Corp	20220111	0.6599	0.6599	0.61	0.63	3351	0.63	down	down	correct
JOUT.US	Johnson Outdoors Inc	20220111	91.36	92.05	90.24	90.87	22100	90.57	down	down	correct
JPM.US	PM	20220111	24.8	24.9	24.75	24.85	418701	24.85	up	up	correct
JRJC.US	China Finance Online Co. Limited	20220111	6.57	6.7	6.47	6.47	5200	6.47	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20220111	6.67	6.67	6.6	6.64	6208	6.5881	down	down	correct
JRVR.US	James River Group Holdings Ltd	20220111	29.38	29.4	28.54	28.89	241000	28.89	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20220111	25.11	25.31	25.1	25.12	8100	25.12	up	down	incorrect
JSPR.US	Jasper Therapeutics Inc	20220111	6.71	7.06	6.42	6.78	64400	6.78	up	up	correct
JUGG.US	Jaws Juggernaut Acquisition Corporation Class A Ordinary Share	20220111	9.76	9.76	9.71	9.76	13500	9.76
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20220111	9.97	9.97	9.97	9.97	1600	9.97
JUGGW.US	Jaws Juggernaut Acquisition Corporation Warrant	20220111	0.94	0.95	0.94	0.945	1955	0.945	up	down	incorrect
JUPW.US	Jupiter Wellness Inc	20220111	0.773	0.835	0.767	0.802	467100	0.802	up	up	correct
JUPWW.US	Jupiter Wellness Inc	20220111	1.47	1.47	0.7001	0.721	16863	0.721	down	up	incorrect
JVA.US	Coffee Holding Co. Inc	20220111	4.39	4.55	4.3311	4.55	15443	4.4752	up	down	incorrect
JWEL.US	Jowell Global Ltd	20220111	4.51	4.837	4.43	4.54	917600	4.54	up	up	correct
JYAC.US	Jiya Acquisition Corp	20220111	9.795	9.795	9.795	9.795	0	9.795
JYNT.US	The Joint Corp	20220111	58.88	60.5	57.02	60.35	251500	60.35	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20220111	1.46	1.466	1.36	1.41	297000	1.41	down	down	correct
KAII.US	Kismet Acquisition Two Corp	20220111	9.74	9.74	9.74	9.74	0	9.74
KAIIU.US	Kismet Acquisition Two Corp	20220111	9.87	9.89	9.87	9.89	34400	9.89	up	up	correct
KAIIW.US	Kismet Acquisition Two Corp	20220111	0.5	0.5	0.5	0.5	300	0.5
KAIR.US	Kairos Acquisition Corp	20220111	9.78	9.78	9.78	9.78	200	9.78
KAIRU.US	Kairos Acquisition Corp	20220111	9.994	9.994	9.994	9.994	0	9.994
KAIRW.US	Kairos Acquisition Corp	20220111	0.5087	0.5087	0.5087	0.5087	200	0.5087
KALA.US	Kala Pharmaceuticals Inc	20220111	1.08	1.17	1.04	1.05	1327400	1.05	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20220111	100.1	102.2	98.24	100.19	187250	99.4208	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20220111	12.97	13.335	12.58	13.1	80400	13.1	up	up	correct
KARO.US	Karooooo Ltd	20220111	33.49	34.55	33.49	34.2688	5420	34.2688	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20220111	0.77	0.784	0.721	0.768	550400	0.768	down	up	incorrect
KBAL.US	Kimball International Inc	20220111	10.51	10.56	10.22	10.51	176100	10.51
KBNT.US	Kubient Inc	20220111	2.71	2.73	2.6	2.71	47400	2.71
KC.US	Kingsoft Cloud Holdings Limited	20220111	13.71	14.64	13.6	13.97	2266600	13.97	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20220111	13.95	14.835	13.82	14.33	356800	14.33	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20220111	37.22	37.9	37	37.83	7580542	37.83	up	up	correct
KE.US	Kimball Electronics Inc	20220111	22.08	22.6	21.76	22.47	58000	22.47	up	up	correct
KELYA.US	Kelly Services Inc	20220111	17.9	18.15	17.69	18.08	94500	18.08	up	up	correct
KELYB.US	Kelly Services Inc	20220111	17.85	18.1	17.85	18.1	500	18.1	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20220111	13.15	13.15	13.15	13.15	200	13.15
KERN.US	Akerna Corp	20220111	1.71	1.8	1.69	1.8	370000	1.8	up	up	correct
KERNW.US	Akerna Corp	20220111	0.211	0.235	0.21	0.22	128741	0.22	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20220111	7.65	7.65	7.25	7.26	7500	7.26	down	down	correct
KFRC.US	Kforce Inc	20220111	70.21	70.9	68.37	70.33	170887	70.33	up	up	correct
KHC.US	The Kraft Heinz Company	20220111	37.502	37.67	36.9	37.59	5556300	37.59	up	up	correct
KIDS.US	OrthoPediatrics Corp	20220111	56.58	57	55.06	55.15	95400	55.15	down	up	incorrect
KIII.US	Kismet Acquisition Three Corp	20220111	9.7	9.7	9.69	9.7	20700	9.7
KIIIU.US	Kismet Acquisition Three Corp	20220111	9.85	9.87	9.835	9.87	28500	9.87	up	up	correct
KIIIW.US	Kismet Acquisition Three Corp	20220111	0.51	0.51	0.49	0.497	6833	0.497	down	up	incorrect
KINS.US	Kingstone Companies Inc	20220111	5.31	5.35	5.24	5.27	20850	5.27	down	down	correct
KINZ.US	KINS Technology Group Inc	20220111	9.97	9.99	9.97	9.99	50500	9.99	up	up	correct
KINZU.US	KINS Technology Group Inc	20220111	10.17	10.2	10.17	10.2	1000	10.2	up	up	correct
KINZW.US	KINS Technology Group Inc	20220111	0.4699	0.5169	0.4699	0.51	12302	0.51	up	up	correct
KIRK.US	Kirkland's Inc	20220111	15.75	16.16	15.38	15.94	148600	15.94	up	up	correct
KLAC.US	KLA Corporation	20220111	414.86	425.87	410.5	425.61	1018474	424.4633	up	up	correct
KLAQ.US	KL Acquisition Corp	20220111	9.8	9.8	9.8	9.8	0	9.8
KLAQU.US	KL Acquisition Corp	20220111	9.912	9.912	9.912	9.912	0	9.912
KLDO.US	Kaleido Biosciences Inc	20220111	2.25	2.4	2.15	2.31	76300	2.31	up	down	incorrect
KLIC.US	Kulicke and Soffa Industries Inc	20220111	59.15	60.51	58.25	59.98	740800	59.98	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20220111	3.17	3.28	3.16	3.27	402700	3.27	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20220111	4.17	4.63	4.1	4.58	277600	4.58	up	up	correct
KMDA.US	Kamada Ltd	20220111	6.56	6.88	6.55	6.81	81000	6.81	up	down	incorrect
KMPH.US	KemPharm Inc	20220111	8.53	8.85	8.5	8.83	241900	8.83	up	up	correct
KNBE.US	KnowBe4 Inc	20220111	21.65	23	21.5	22.14	826500	22.14	up	down	incorrect
KNDI.US	Kandi Technologies Group Inc	20220111	3.32	3.48	3.31	3.41	758200	3.41	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20220111	11.4	12.24	11.39	11.99	577500	11.99	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20220111	218.56	224.495	215.025	223.77	123000	223.77	up	up	correct
KNTE.US	Kinnate Biopharma Inc	20220111	15.08	15.97	14.97	15.51	109700	15.51	up	down	incorrect
KOD.US	Kodiak Sciences Inc	20220111	69.42	69.87	65.56	67.41	419700	67.41	down	up	incorrect
KOPN.US	Kopin Corporation	20220111	3.59	3.7	3.53	3.65	1028900	3.65	up	up	correct
KOR.US	Corvus Gold Inc	20220111	3.22	3.25	3.21	3.21	120021	3.21	down	up	incorrect
KORE.US	WT	20220111	1.06	1.08	1.05	1.05	13563	1.05	down	down	correct
KOSS.US	Koss Corporation	20220111	10.01	10.5	10.01	10.34	38800	10.34	up	down	incorrect
KPLT.US	Katapult Holdings Inc	20220111	2.76	2.91	2.68	2.86	1038000	2.86	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20220111	0.4854	0.52	0.45	0.503	102595	0.503	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20220111	0.9	0.97	0.89	0.935	458200	0.935	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20220111	7.75	8.45	7.73	8.44	1974300	8.44	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20220111	1.52	1.63	1.51	1.56	53200	1.56	up	down	incorrect
KRKR.US	36Kr Holdings Inc	20220111	1.03	1.09	1.03	1.06	26400	1.06	up	up	correct
KRMD.US	Repro Med Systems Inc	20220111	3.05	3.05	2.86	3.01	62100	3.01	down	up	incorrect
KRNL.US	Kernel Group Holdings Inc	20220111	9.73	9.73	9.73	9.73	0	9.73
KRNLU.US	Kernel Group Holdings Inc	20220111	9.93	9.93	9.93	9.93	0	9.93
KRNLW.US	Kernel Group Holdings Inc	20220111	0.4706	0.48	0.4652	0.4698	3726	0.4698	down	up	incorrect
KRNT.US	Kornit Digital Ltd	20220111	124.1	125.15	120.4	122.79	520800	122.79	down	down	correct
KRNY.US	Kearny Financial Corp	20220111	13.72	13.73	13.55	13.69	254666	13.5764	down	down	correct
KRON.US	Kronos Bio Inc	20220111	12.74	13.285	12.15	12.82	185354	12.82	up	up	correct
KROS.US	Keros Therapeutics Inc	20220111	51.9	54.96	50.49	54.6	107900	54.6	up	down	incorrect
KRT.US	Karat Packaging Inc	20220111	20.81	20.87	19.11	19.45	21500	19.45	down	down	correct
KRTX.US	Karuna Therapeutics Inc	20220111	124.18	127.885	122.52	124.97	120200	124.97	up	up	correct
KRUS.US	Kura Sushi USA Inc	20220111	56.09	60.21	53	58.63	144800	58.63	up	up	correct
KRYS.US	Krystal Biotech Inc	20220111	63.46	65.335	62.475	62.85	223300	62.85	down	down	correct
KSI.US	Kadem Sustainable Impact Corporation	20220111	9.7	9.73	9.7	9.73	12300	9.73	up	up	correct
KSICU.US	Kadem Sustainable Impact Corporation	20220111	9.977	9.977	9.977	9.977	0	9.977
KSICW.US	Kadem Sustainable Impact Corporation	20220111	0.53	0.53	0.53	0.53	2450	0.53
KSPN.US	Kaspien Holdings Inc	20220111	9	9.3564	8.01	8.32	25631	8.32	down	down	correct
KTCC.US	Key Tronic Corporation	20220111	6.41	6.41	6.35	6.35	8300	6.35	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20220111	18.16	18.51	18.02	18.35	737500	18.35	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20220111	0.506	0.517	0.49	0.498	592800	0.498	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20220111	1.45	1.55	1.45	1.49	681600	1.49	up	up	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20220111	0.2801	0.3079	0.2801	0.293	10555	0.293	up	up	correct
KURA.US	Kura Oncology Inc	20220111	13.29	14.07	13.11	13.55	942800	13.55	up	up	correct
KVHI.US	KVH Industries Inc	20220111	9.26	9.26	9.1	9.18	24000	9.18	down	down	correct
KVSA.US	Khosla Ventures Acquisition Co	20220111	9.71	9.74	9.71	9.715	49500	9.715	up	down	incorrect
KVSC.US	Khosla Ventures Acquisition Co. III	20220111	9.76	9.79	9.75	9.77	24800	9.77	up	up	correct
KXIN.US	Kaixin Auto Holdings	20220111	1.08	1.13	1.07	1.12	606500	1.12	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20220111	54.07	55.265	52.905	53.83	202800	53.83	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20220111	7.77	7.93	7.53	7.85	11900	7.85	up	up	correct
KZR.US	Kezar Life Sciences Inc	20220111	13.64	14.7	13.64	14.68	367200	14.68	up	down	incorrect
LAAA.US	Lakeshore Acquisition I Corp. Ordinary Shares	20220111	9.86	9.86	9.86	9.86	0	9.86
LAAAU.US	Lakeshore Acquisition I Corp. Unit	20220111	10	10	10	10	0	10
LAAAW.US	Lakeshore Acquisition I Corp. Warrant	20220111	0.66	0.66	0.66	0.66	0	0.66
LABP.US	Landos Biopharma Inc	20220111	4.12	4.24	4.06	4.09	24900	4.09	down	down	correct
LAKE.US	Lakeland Industries Inc	20220111	21.35	21.72	21.28	21.72	30900	21.72	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20220111	114.92	115.84	112.4	115.61	277400	115.61	up	down	incorrect
LANC.US	Lancaster Colony Corporation	20220111	169.88	169.88	166.26	168.46	65000	168.46	down	down	correct
LAND.US	Gladstone Land Corporation	20220111	31.36	31.9	31	31.79	218843	31.744	up	up	correct
LANDM.US	Gladstone Land Corporation	20220111	25.635	25.71	25.635	25.71	1100	25.606	up	up	correct
LANDO.US	Gladstone Land Corporation	20220111	25.73	25.85	25.73	25.76	13400	25.6362	up	up	correct
LARAX.US	LARAX	20220111	10.57	10.57	10.57	10.57	0	10.57
LARK.US	Landmark Bancorp Inc	20220111	28.61	28.61	28.5	28.5	3276	28.5	down	down	correct
LASR.US	nLIGHT Inc	20220111	23.06	24.34	22.95	24.31	198100	24.31	up	up	correct
LAUR.US	Laureate Education Inc	20220111	11.99	12.19	11.66	12.1	802900	12.1	up	down	incorrect
LAWS.US	Lawson Products Inc	20220111	48.16	48.61	48.12	48.54	4500	48.54	up	down	incorrect
LAXXU.US	8i Acquisition 2 Corp. Unit	20220111	10.261	10.31	10.26	10.26	5100	10.26	down	down	correct
LAZR.US	Luminar Technologies Inc	20220111	15.26	16.07	15.05	15.76	3062500	15.76	up	up	correct
LAZY.US	Lazydays Holdings Inc	20220111	18.42	18.715	18.385	18.5	110800	18.5	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20220111	20.28	20.28	19.84	20.09	238764	19.9447	down	down	correct
LBC.US	Luther Burbank Corporation	20220111	14.02	14.5	13.88	14.33	37897	14.1958	up	up	correct
LBPH.US	Longboard Pharmaceuticals Inc	20220111	4.55	4.55	4.252	4.41	10500	4.41	down	down	correct
LBPS.US	4D pharma plc	20220111	4.681	4.83	4.63	4.75	15200	4.75	up	up	correct
LBPSW.US	4D pharma plc	20220111	0.52	0.52	0.52	0.52	777	0.52
LBRDA.US	Liberty Broadband Corporation	20220111	146.5	149.43	146.5	149.24	171800	149.24	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20220111	150.91	152.7	150.51	152.43	738800	152.43	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20220111	28.174	28.59	28.174	28.4	1500	28.4	up	up	correct
LBTYA.US	Liberty Global plc	20220111	27.27	27.75	27.13	27.63	1204044	27.63	up	up	correct
LBTYB.US	Liberty Global plc	20220111	28.25	28.25	28.25	28.25	0	28.25
LBTYK.US	Liberty Global plc	20220111	27.5	28.01	27.5	27.89	1723000	27.89	up	up	correct
LCA.US	Landcadia Holdings IV Inc	20220111	9.771	9.771	9.76	9.76	32900	9.76	down	down	correct
LCAA.US	L Catterton Asia Acquisition Corp	20220111	9.76	9.76	9.74	9.76	4900	9.76
LCAAU.US	L Catterton Asia Acquisition Corp	20220111	9.95	9.95	9.95	9.95	4300	9.95
LCAAW.US	L Catterton Asia Acquisition Corp	20220111	0.6601	0.6601	0.6401	0.6401	1586	0.6401	down	down	correct
LCAHU.US	Landcadia Holdings IV Inc	20220111	9.98	9.98	9.98	9.98	103700	9.98
LCAP.US	Lionheart Acquisition Corporation II	20220111	9.98	9.989	9.98	9.98	30500	9.98
LCAPU.US	Lionheart Acquisition Corporation II	20220111	10.26	10.26	10.26	10.26	0	10.26
LCAPW.US	Lionheart Acquisition Corporation II	20220111	0.55	0.6	0.55	0.56	625	0.56	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20220111	41.81	45.48	41.49	45.47	60554200	45.47	up	up	correct
LCNB.US	LCNB Corp	20220111	20	20.01	19.9	19.96	8200	19.96	down	down	correct
LCRDX.US	LCRDX	20220111	10.57	10.57	10.57	10.57	0	10.57
LCRUX.US	LCRUX	20220111	10.57	10.57	10.57	10.57	0	10.57
LCUT.US	Lifetime Brands Inc	20220111	15.08	15.43	14.9	15.25	23100	15.25	up	up	correct
LDHA.US	LDH Growth Corp I	20220111	9.76	9.76	9.76	9.76	2500	9.76
LDHAU.US	LDH Growth Corp I	20220111	9.9	9.9	9.88	9.88	30300	9.88	down	down	correct
LDHAW.US	LDH Growth Corp I	20220111	0.75	0.75	0.75	0.75	600	0.75
LE.US	Lands' End Inc	20220111	18.69	19.67	18.69	19.62	194600	19.62	up	down	incorrect
LECO.US	Lincoln Electric Holdings Inc	20220111	138.35	138.42	135.43	138.03	130500	138.03	down	down	correct
LEDS.US	SemiLEDs Corporation	20220111	4.1	4.43	4.09	4.18	89700	4.18	up	up	correct
LEE.US	Lee Enterprises Incorporated	20220111	39	43.5	38.67	43.21	92900	43.21	up	up	correct
LEGA.US	Lead Edge Growth Opportunities Ltd	20220111	9.74	9.76	9.74	9.75	500	9.75	up	up	correct
LEGAU.US	Lead Edge Growth Opportunities Ltd	20220111	9.9	9.9	9.9	9.9	0	9.9
LEGAW.US	Lead Edge Growth Opportunities Ltd	20220111	0.69	0.69	0.69	0.69	3900	0.69
LEGH.US	Legacy Housing Corporation	20220111	24.83	25.505	24.47	24.89	13500	24.89	up	up	correct
LEGN.US	Legend Biotech Corporation	20220111	42.96	45.67	42.07	45.65	428600	45.65	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20220111	50.57	50.57	50.57	50.57	0	50.57
LESL.US	Leslie's Inc	20220111	21.85	22.45	21.55	22.23	1384200	22.23	up	up	correct
LEVL.US	Level One Bancorp Inc	20220111	42.05	42.32	41.31	42.09	35000	42.09	up	down	incorrect
LEVLP.US	Level One Bancorp Inc	20220111	27.25	27.25	27.25	27.25	100	27.25
LEXX.US	Lexaria Bioscience Corp	20220111	4.34	4.536	4.32	4.47	35800	4.47	up	up	correct
LFMD.US	LifeMD Inc	20220111	3.46	3.83	3.4	3.68	162200	3.68	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20220111	18.7	18.7	18.7	18.7	100	18.7
LFST.US	LifeStance Health Group Inc. Common Stock	20220111	9.97	10.77	9.96	10.5	792400	10.5	up	up	correct
LFTR.US	Lefteris Acquisition Corp	20220111	9.79	9.84	9.79	9.832	24600	9.832	up	down	incorrect
LFTRU.US	Lefteris Acquisition Corp	20220111	10.05	10.05	10.05	10.05	0	10.05
LFTRW.US	Lefteris Acquisition Corp	20220111	0.7001	0.7599	0.7001	0.7599	1390	0.7599	up	up	correct
LFUS.US	Littelfuse Inc	20220111	302.92	308.09	299.76	304.89	119527	304.89	up	up	correct
LFVN.US	LifeVantage Corporation	20220111	6.37	6.602	6.35	6.41	138000	6.41	up	down	incorrect
LGAC.US	Lazard Growth Acquisition Corp. I	20220111	9.77	9.77	9.77	9.77	0	9.77
LGACU.US	Lazard Growth Acquisition Corp. I	20220111	9.9	9.9	9.9	9.9	2400	9.9
LGACW.US	Lazard Growth Acquisition Corp. I	20220111	0.7302	0.76	0.7302	0.74	9787	0.74	up	up	correct
LGHL.US	Lion Group Holding Ltd	20220111	1.3	1.36	1.3	1.3	81700	1.3
LGHLW.US	Lion Financial Group Limited	20220111	0.1378	0.1562	0.1301	0.1301	11953	0.1301	down	down	correct
LGIH.US	LGI Homes Inc	20220111	134.29	137.28	132.6	136.96	152000	136.96	up	down	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20220111	146.65	149.15	139.83	140.31	127100	140.31	down	down	correct
LGO.US	Largo Resources Ltd	20220111	10.51	10.67	10.23	10.67	50000	10.67	up	up	correct
LGSTU.US	Semper Paratus Acquisition Corporation Unit	20220111	10.1248	10.1248	10.1248	10.1248	410	10.1248
LGTOU.US	Legato Merger Corp. II Unit	20220111	10.07	10.07	10.07	10.07	31	10.07
LGVCU.US	LAMF Global Ventures Corp. I Unit	20220111	10.07	10.07	10.06	10.06	63700	10.06	down	down	correct
LGVN.US	Longeveron Inc	20220111	9.28	10.4	9.26	10.14	1027300	10.14	up	down	incorrect
LHAA.US	Lerer Hippeau Acquisition Corp	20220111	9.75	9.84	9.75	9.76	3000	9.76	up	up	correct
LHCG.US	LHC Group Inc	20220111	127.27	131.12	126.79	130.58	147500	130.58	up	up	correct
LHDX.US	Lucira Health Inc	20220111	8.4	8.61	8.03	8.05	212600	8.05	down	down	correct
LI.US	Li Auto Inc	20220111	27.75	29.9	27.51	29.81	9185185	29.81	up	up	correct
LIAN.US	LianBio American Depositary Shares	20220111	4.91	5.97	4.86	5.84	138000	5.84	up	up	correct
LIBYU.US	Liberty Resources Acquisition Corp. Unit	20220111	10.24	10.24	10.24	10.24	0	10.24
LIDR.US	Aeye Inc	20220111	4.18	4.3	4	4.15	513100	4.15	down	down	correct
LIDRW.US	AEye Inc	20220111	0.7286	0.7356	0.6101	0.67	42311	0.67	down	up	incorrect
LIFE.US	aTyr Pharma Inc	20220111	6.95	7	6.86	6.95	153400	6.95
LILA.US	Liberty Latin America Ltd	20220111	11.14	11.43	11.03	11.4	335000	11.4	up	up	correct
LILAK.US	Liberty Latin America Ltd	20220111	11	11.215	10.925	11.15	620800	11.15	up	up	correct
LILM.US	Lilium NV	20220111	6.45	6.95	6.44	6.76	474400	6.76	up	up	correct
LILMW.US	Lilium Equity Warrants	20220111	1.21	1.26	1.14	1.155	44734	1.155	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20220111	7.55	7.56	7.41	7.5	231900	7.5	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20220111	17.44	17.66	17	17.56	67800	17.56	up	up	correct
LINK.US	Interlink Electronics Inc	20220111	10.5925	11.6399	10.3	11.28	15315	11.28	up	up	correct
LIONU.US	Lionheart III Corp Unit	20220111	10.07	10.07	10.07	10.07	0	10.07
LIQT.US	LiqTech International Inc	20220111	5.57	5.8	5.41	5.61	14100	5.61	up	up	correct
LITE.US	Lumentum Holdings Inc	20220111	105.93	108.58	105.1	107.61	1271500	107.61	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20220111	5.709	6.09	5.65	5.77	145700	5.77	up	up	correct
LITT.US	Logistics Innovation Technologies Corp. Class A Common Stock	20220111	9.66	9.75	9.66	9.686	2200	9.686	up	down	incorrect
LITTU.US	Logistics Innovation Technologies Corp. Units	20220111	9.93	9.93	9.9	9.9	400	9.9	down	down	correct
LIVE.US	Live Ventures Incorporated	20220111	29.49	30.17	29.04	29.15	6900	29.15	down	down	correct
LIVN.US	LivaNova PLC	20220111	82.8	84.27	81.57	83.69	285600	83.69	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20220111	2.28	2.73	2.22	2.3	1023900	2.3	up	up	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20220111	0.297	0.3497	0.297	0.3485	32907	0.3485	up	up	correct
LIZI.US	Lizhi Inc	20220111	1.59	1.7	1.58	1.66	260300	1.66	up	down	incorrect
LJAQ.US	LightJump Acquisition Corporation	20220111	9.87	9.87	9.87	9.87	0	9.87
LJAQU.US	LightJump Acquisition Corporation	20220111	10.059	10.059	10.059	10.059	0	10.059
LJAQW.US	LightJump Acquisition Corporation	20220111	0.4501	0.4698	0.4501	0.4501	47542	0.4501
LJPC.US	La Jolla Pharmaceutical Company	20220111	4.48	4.94	4.48	4.77	87200	4.77	up	up	correct
LKCO.US	Luokung Technology Corp	20220111	0.62	0.659	0.61	0.625	1598300	0.625	up	up	correct
LKFN.US	Lakeland Financial Corporation	20220111	83.38	83.58	81.79	83	158843	82.5842	down	down	correct
LKQ.US	LKQ Corporation	20220111	57.76	57.91	56.81	57.62	1532900	57.62	down	up	incorrect
LLL.US	JX Luxventure Ltd	20220111	2.39	2.39	2.16	2.25	2000	2.25	down	down	correct
LLNW.US	Limelight Networks Inc	20220111	3.58	3.67	3.51	3.56	1542000	3.56	down	up	incorrect
LMACA.US	Liberty Media Acquisition Corporation	20220111	10.28	10.28	10.23	10.27	16100	10.27	down	down	correct
LMACU.US	Liberty Media Acquisition Corporation	20220111	10.45	10.56	10.45	10.56	8500	10.56	up	up	correct
LMACW.US	Liberty Media Acquisition Corporation	20220111	1.75	1.75	1.53	1.56	7183	1.56	down	up	incorrect
LMAO.US	LMF Acquisition Opportunities Inc	20220111	10	10	9.99	10	54900	10
LMAOU.US	LMF Acquisition Opportunities Inc	20220111	10.36	10.36	10.36	10.36	0	10.36
LMAOW.US	LMF Acquisition Opportunities Inc	20220111	0.4	0.49	0.38	0.4675	21876	0.4675	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20220111	47.34	48.25	46.86	47.83	66500	47.83	up	up	correct
LMB.US	Limbach Holdings Inc	20220111	8.67	8.95	8.42	8.92	40100	8.92	up	down	incorrect
LMDX.US	LumiraDx Limited Common Shares	20220111	8.55	8.97	8.53	8.8	29200	8.8	up	up	correct
LMDXW.US	LumiraDx Limited Warrant	20220111	1.61	1.61	1.6	1.6	699	1.6	down	down	correct
LMFA.US	LM Funding America Inc	20220111	4.61	4.83	4.53	4.58	125300	4.58	down	up	incorrect
LMNL.US	Liminal BioSciences Inc	20220111	1.02	1.12	1.02	1.09	76700	1.09	up	down	incorrect
LMNR.US	Limoneira Company	20220111	15.25	16.04	14.65	15.79	104000	15.79	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20220111	7.46	8.03	7.46	7.75	38092	7.75	up	up	correct
LMST.US	Limestone Bancorp Inc	20220111	18.99	19.19	18.65	18.65	1500	18.65	down	down	correct
LNDC.US	Landec Corporation	20220111	10.18	10.3	9.99	10.25	130900	10.25	up	up	correct
LNSR.US	LENSAR Inc	20220111	5.922	6.04	5.922	6.04	4300	6.04	up	up	correct
LNT.US	Alliant Energy Corporation	20220111	60.72	60.96	59.45	59.8	1464672	59.8	down	up	incorrect
LNTH.US	Lantheus Holdings Inc	20220111	26.51	27.12	26	27.07	247500	27.07	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20220111	5.84	5.84	5.6	5.67	45500	5.67	down	up	incorrect
LOB.US	Live Oak Bancshares Inc	20220111	84.51	84.51	82.21	82.82	406000	82.82	down	up	incorrect
LOCO.US	El Pollo Loco Holdings Inc	20220111	14.32	14.46	13.82	13.91	411300	13.91	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20220111	2.08	2.22	2.02	2.07	38400	2.07	down	down	correct
LOGI.US	Logitech International S.A	20220111	82.58	86.12	82.55	85.95	2057100	85.95	up	up	correct
LOOP.US	Loop Industries Inc	20220111	11.09	11.1	10.648	11.04	71100	11.04	down	down	correct
LOPE.US	Grand Canyon Education Inc	20220111	87.72	89.22	87.18	88.61	505800	88.61	up	up	correct
LOTZ.US	CarLotz Inc	20220111	2.13	2.255	2.11	2.23	887900	2.23	up	up	correct
LOTZW.US	CarLotz Inc	20220111	0.39	0.4599	0.39	0.4398	5902	0.4398	up	up	correct
LOVE.US	The Lovesac Company	20220111	55.66	57.42	54.09	56.71	388700	56.71	up	up	correct
LPCN.US	Lipocine Inc	20220111	1.02	1.05	1	1.02	424500	1.02
LPLA.US	LPL Financial Holdings Inc	20220111	180	181.92	178.75	179.26	809300	179.26	down	up	incorrect
LPRO.US	Open Lending Corporation	20220111	20.73	21.83	20.38	21.75	781100	21.75	up	up	correct
LPSN.US	LivePerson Inc	20220111	32.84	34.5	32.6	33.69	991700	33.69	up	up	correct
LPTH.US	LightPath Technologies Inc	20220111	2.31	2.44	2.3	2.43	131300	2.43	up	up	correct
LPTX.US	Leap Therapeutics Inc	20220111	2.94	3.2	2.94	3.14	1904400	3.14	up	up	correct
LQDA.US	Liquidia Corporation	20220111	6.82	7.16	6.35	6.6	676800	6.6	down	down	correct
LQDT.US	Liquidity Services Inc	20220111	21.36	22.36	21.1	21.95	230500	21.95	up	up	correct
LRCX.US	Lam Research Corporation	20220111	652.82	673.55	652.01	673.21	918900	673.21	up	down	incorrect
LRFC.US	Logan Ridge Finance Corp	20220111	24	24.35	24	24.35	2700	24.35	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20220111	9.24	10.03	9.1	10.02	77500	10.02	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20220111	14.9275	14.9275	14.9275	14.9275	12	14.9275
LSCC.US	Lattice Semiconductor Corporation	20220111	68.33	70.11	67.01	68.01	1520900	68.01	down	down	correct
LSEA.US	Landsea Homes Corporation	20220111	7.75	7.98	7.742	7.91	17200	7.91	up	up	correct
LSEAW.US	Landsea Homes Corporation	20220111	0.18	0.1948	0.18	0.1948	15403	0.1948	up	up	correct
LSTR.US	Landstar System Inc	20220111	165.13	167.47	162.03	167.19	218189	166.9248	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20220111	49.22	49.48	48.76	49.32	372500	49.32	up	down	incorrect
LSXMB.US	The Liberty SiriusXM Group	20220111	50.34	50.6	50.33	50.59	700	50.59	up	up	correct
LSXMK.US	The Liberty SiriusXM Group	20220111	48.6	49.37	48.6	49.18	498000	49.18	up	up	correct
LTAFX.US	Altst Strgs Fd A	20220111	6.79	6.79	6.79	6.79	0	6.79
LTBR.US	Lightbridge Corporation	20220111	7.15	7.42	6.83	7.05	113500	7.05	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20220111	6.46	6.46	6.46	6.46	0	6.46
LTCH.US	Latch Inc	20220111	6.21	6.615	6.01	6.46	1603300	6.46	up	down	incorrect
LTCHW.US	Latch Inc	20220111	1.38	1.63	1.38	1.54	18828	1.54	up	down	incorrect
LTIFX.US	LTIFX	20220111	6.86	6.86	6.86	6.86	0	6.86
LTRN.US	Lantern Pharma Inc	20220111	7.57	7.935	7.4	7.54	92130	7.54	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20220111	2.35	2.47	2.34	2.39	258800	2.39	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20220111	15.9	16	15.79	16	3300	16	up	up	correct
LTRX.US	Lantronix Inc	20220111	8.35	8.5	8.2	8.36	312400	8.36	up	up	correct
LTRYW.US	Lottery Com	20220111	1.03	1.04	0.911	0.9698	320619	0.9698	down	up	incorrect
LUCD.US	Lucid Diagnostics Inc. Common Stock	20220111	4.4	4.7	4.32	4.54	218300	4.54	up	up	correct
LULU.US	Lululemon Athletica Inc	20220111	345.81	347.49	337.05	346.75	1703100	346.75	up	up	correct
LUMO.US	Lumos Pharma Inc	20220111	6.82	7.19	6.82	6.99	5300	6.99	up	up	correct
LUNA.US	Luna Innovations Incorporated	20220111	7.5	7.72	7.37	7.56	95900	7.56	up	down	incorrect
LUNG.US	Pulmonx Corporation	20220111	30.3	30.395	29.58	29.99	285800	29.99	down	down	correct
LUXA.US	Lux Health Tech Acquisition Corp	20220111	9.82	9.847	9.82	9.84	8800	9.84	up	up	correct
LUXAU.US	Lux Health Tech Acquisition Corp	20220111	10.05	10.05	10.03	10.03	1500	10.03	down	down	correct
LUXAW.US	Lux Health Tech Acquisition Corp	20220111	0.85	0.8799	0.85	0.86	19787	0.86	up	down	incorrect
LVACU.US	LAVA Medtech Acquisition Corp. Unit	20220111	10.11	10.17	10.04	10.15	6103	10.15	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20220111	9.7	9.75	9.4	9.72	59700	9.72	up	up	correct
LVO.US	LiveOne Inc	20220111	1.02	1.06	0.95	1.02	680100	1.02
LVOX.US	LiveVox Holding Inc	20220111	4.92	5.09	4.9	4.95	329300	4.95	up	up	correct
LVOXU.US	LiveVox Holdings Inc Unit	20220111	5.61	5.61	5.61	5.61	0	5.61
LVOXW.US	LiveVox Holding Inc	20220111	0.8199	0.8299	0.77	0.77	2123	0.77	down	down	correct
LVRA.US	Levere Holdings Corp	20220111	9.8	9.81	9.8	9.81	300	9.81	up	up	correct
LVRAU.US	Levere Holdings Corp	20220111	9.96	9.96	9.96	9.96	0	9.96
LVRAW.US	Levere Holdings Corp	20220111	0.7	0.7	0.7	0.7	500	0.7
LVTX.US	Lava Therapeutics B.V	20220111	5.65	5.941	5.525	5.7	40300	5.7	up	up	correct
LWAY.US	Lifeway Foods Inc	20220111	4.98	5.33	4.9	5.29	14000	5.29	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20220111	12.32	13.14	11.77	12.7	851800	12.7	up	up	correct
LX.US	LexinFintech Holdings Ltd	20220111	3.46	3.71	3.46	3.67	3060300	3.67	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20220111	8.5	8.5	8.5	8.5	0	8.5
LXRX.US	Lexicon Pharmaceuticals Inc	20220111	3.56	3.71	3.53	3.68	354800	3.68	up	down	incorrect
LYEL.US	Lyell Immunopharma Inc. Common Stock	20220111	6.55	7.15	6.47	6.74	633300	6.74	up	up	correct
LYFT.US	Lyft Inc	20220111	43.78	45.81	43.58	44.5	6345700	44.5	up	up	correct
LYL.US	Dragon Victory International Limited	20220111	1.18	1.18	1.124	1.18	28700	1.18
LYLT.US	Loyalty Ventures Inc	20220111	31.51	31.67	30.88	31.43	113000	31.43	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20220111	4.23	4.5	4.23	4.32	21300	4.32	up	up	correct
LYTS.US	LSI Industries Inc	20220111	6.78	6.78	6.52	6.64	24377	6.5945	down	down	correct
LZ.US	LegalZoom.com Inc	20220111	14.93	15.72	14.825	15.46	546100	15.46	up	down	incorrect
MAAQU.US	Mana Capital Acquisition Corp. Unit	20220111	10.25	10.25	10.25	10.25	0	10.25
MACA.US	Moringa Acquisition Corp	20220111	9.7	9.7	9.7	9.7	0	9.7
MACAU.US	Moringa Acquisition Corp	20220111	9.93	9.93	9.93	9.93	0	9.93
MACK.US	Merrimack Pharmaceuticals Inc	20220111	3.87	4.44	3.87	3.97	317800	3.97	up	up	correct
MACU.US	Mallard Acquisition Corp	20220111	10	10.02	9.99	10.01	149600	10.01	up	up	correct
MACUU.US	Mallard Acquisition Corp	20220111	10.18	10.18	10.18	10.18	0	10.18
MANH.US	Manhattan Associates Inc	20220111	141.17	144.14	139.27	143.89	222400	143.89	up	up	correct
MANT.US	ManTech International Corporation	20220111	74.13	74.65	72.64	74	197600	74	down	down	correct
MAPS.US	WM Technology Inc	20220111	5.23	5.69	5.155	5.6	890400	5.6	up	up	correct
MAPSW.US	WM Technology Inc	20220111	0.98	1.2	0.98	1.19	43895	1.19	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20220111	10.055	10.055	10.05	10.05	7100	10.05	down	down	correct
MAQCU.US	Maquia Capital Acquisition Corporation	20220111	10.29	10.29	10.29	10.29	0	10.29
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20220111	0.4973	0.5051	0.4936	0.4965	18691	0.4965	down	up	incorrect
MAR.US	Marriott International Inc	20220111	161.97	165.65	160.07	165.2	2141100	165.2	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20220111	28.61	30.38	28.06	29.58	11142700	29.58	up	up	correct
MARK.US	Remark Holdings Inc	20220111	0.91	1.01	0.9	0.97	7326900	0.97	up	up	correct
MARPS.US	Marine Petroleum Trust	20220111	4.41	4.58	4.41	4.54	24000	4.54	up	down	incorrect
MASI.US	Masimo Corporation	20220111	255.6	257.14	243.5	256.87	623300	256.87	up	down	incorrect
MASS.US	908 Devices Inc	20220111	19.22	20.39	19	20.25	277000	20.25	up	down	incorrect
MAT.US	Mattel Inc	20220111	21.87	21.94	21.57	21.86	1726400	21.86	down	up	incorrect
MATW.US	Matthews International Corporation	20220111	35.81	35.81	35.15	35.22	58595	34.9951	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20220111	12.32	12.929	12.02	12.64	800300	12.64	up	up	correct
MAYS.US	J.W. Mays Inc	20220111	41.25	41.25	41.21	41.21	800	41.21	down	down	correct
MBCN.US	Middlefield Banc Corp	20220111	25.48	25.67	25.3	25.44	4264	25.44	down	down	correct
MBII.US	Marrone Bio Innovations Inc	20220111	0.73	0.74	0.7	0.72	221400	0.72	down	down	correct
MBIN.US	Merchants Bancorp	20220111	49.09	49.09	47.72	48.41	27086	32.2733	down	up	incorrect
MBINN.US	Merchants Bancorp	20220111	25.9	26.04	25.805	25.9	29200	25.9
MBINO.US	Merchants Bancorp	20220111	25.83	26.097	25.76	25.81	18900	25.81	down	down	correct
MBINP.US	Merchants Bancorp	20220111	27.38	27.389	25.39	26.86	15500	26.86	down	down	correct
MBIO.US	Mustang Bio Inc	20220111	1.57	1.64	1.54	1.57	890800	1.57
MBNKP.US	Medallion Bank	20220111	25.89	27	25.812	26.59	35900	26.59	up	up	correct
MBOT.US	Microbot Medical Inc	20220111	6.59	6.85	6.32	6.73	119900	6.73	up	up	correct
MBRX.US	Moleculin Biotech Inc	20220111	1.74	1.83	1.74	1.78	82633	1.78	up	up	correct
MBTC.US	Nocturne Acquisition Corporation	20220111	10.05	10.05	10.05	10.05	0	10.05
MBTCR.US	Nocturne Acquisition Corporation	20220111	0.4028	0.405	0.4028	0.405	1207	0.405	up	up	correct
MBTCU.US	Nocturne Acquisition Corporation	20220111	10.29	10.29	10.29	10.29	0	10.29
MBUU.US	Malibu Boats Inc	20220111	67.69	67.85	65.78	66.3	151200	66.3	down	down	correct
MBWM.US	Mercantile Bank Corporation	20220111	37.49	37.49	36.95	37.36	31700	37.36	down	up	incorrect
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20220111	10.22	10.22	10.22	10.22	0	10.22
MCAE.US	Mountain Crest Acquisition Corp. III Common Stock	20220111	9.92	9.92	9.92	9.92	0	9.92
MCAEU.US	Mountain Crest Acquisition Corp. III	20220111	10.38	10.38	10.38	10.38	0	10.38
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20220111	10.06	10.06	10.06	10.06	100	10.06
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20220111	10.06	10.06	10.06	10.06	0	10.06
MCBC.US	Macatawa Bank Corporation	20220111	9.3	9.45	9.17	9.4	244793	9.3198	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20220111	28.83	28.83	27.81	28.26	13300	28.0956	down	up	incorrect
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20220111	11.27	11.27	11.27	11.27	0	11.27
MCFE.US	McAfee Corp	20220111	25.75	25.78	25.705	25.73	1557200	25.73	down	up	incorrect
MCFT.US	MasterCraft Boat Holdings Inc	20220111	27.37	27.37	26.79	27.08	68800	27.08	down	up	incorrect
MCHP.US	Microchip Technology Incorporated	20220111	82.49	84.73	81.81	84.61	3568692	84.61	up	down	incorrect
MCHX.US	Marchex Inc	20220111	2.5	2.55	2.49	2.55	14900	2.55	up	up	correct
MCMJ.US	Merida Merger Corp. I	20220111	9.9	9.9	8.121	8.39	632300	8.39	down	down	correct
MCMJW.US	Merida Merger Corp. I	20220111	0.8502	0.8766	0.6002	0.6475	255441	0.6475	down	down	correct
MCRB.US	Seres Therapeutics Inc	20220111	8.38	8.69	8.28	8.54	419600	8.54	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20220111	70.19	70.38	68.77	70.38	30300	70.38	up	up	correct
MDB.US	MongoDB Inc	20220111	426.9	449	426.9	443.79	1112000	443.79	up	down	incorrect
MDGL.US	Madrigal Pharmaceuticals Inc	20220111	81.19	84.16	80.88	83.87	114200	83.87	up	down	incorrect
MDGS.US	Medigus Ltd	20220111	1.08	1.1	1.07	1.09	133300	1.09	up	up	correct
MDIA.US	MediaCo Holding Inc	20220111	5.91	6.48	5.698	6.48	43500	6.48	up	down	incorrect
MDJH.US	MDJM Ltd	20220111	1.83	1.83	1.74	1.74	7500	1.74	down	down	correct
MDLZ.US	Mondelez International Inc	20220111	67.33	67.46	66.25	67.26	5295500	67.26	down	up	incorrect
MDNA.US	Medicenna Therapeutics Corp	20220111	1.87	1.87	1.72	1.73	125800	1.73	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20220111	1.05	1.05	1.02	1.04	315200	1.02	down	down	correct
MDRRP.US	Medalist Diversified REIT Inc	20220111	21.5	22.16	21.012	22.11	2600	21.61	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20220111	17.72	17.94	17.64	17.92	623300	17.92	up	up	correct
MDVL.US	Medavail Holdings Inc	20220111	1.24	1.286	1.23	1.25	110400	1.25	up	up	correct
MDWD.US	MediWound Ltd	20220111	3.06	3.3	2.97	3.24	104200	3.24	up	up	correct
MDWT.US	Midwest Holding Inc	20220111	19.45	20.25	18.995	19.88	17400	19.88	up	up	correct
MDXG.US	MiMedx Group Inc	20220111	5.5	5.61	5.35	5.5	642353	5.5
MDXH.US	MDxHealth SA American Depositary Shares	20220111	10.09	10.09	9.45	9.5	1000	9.5	down	down	correct
ME.US	23andMe Holding Co. Class A Common Stock	20220111	6	6.29	5.88	6.09	3092200	6.09	up	up	correct
MEAC.US	Mercury Ecommerce Acquisition Corp Class A Common Stock	20220111	9.82	9.82	9.82	9.82	0	9.82
MEACU.US	Mercury Ecommerce Acquisition Corp Unit	20220111	9.95	9.95	9.95	9.95	0	9.95
MEACW.US	Mercury Ecommerce Acquisition Corp Warrants	20220111	0.4399	0.44	0.4399	0.44	3253	0.44	up	up	correct
MEDP.US	Medpace Holdings Inc	20220111	188.46	194.65	184.58	193.67	337200	193.67	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20220111	2.3	2.31	2.23	2.29	28700	2.29	down	down	correct
MEIP.US	MEI Pharma Inc	20220111	2.46	2.53	2.42	2.5	666300	2.5	up	up	correct
MEKA.US	MELI Kaszek Pioneer Corp Class A Ordinary Shares	20220111	10.98	10.98	10.28	10.28	642500	10.28	down	up	incorrect
MELI.US	MercadoLibre Inc	20220111	1056.63	1175.6	1052.11	1166.0699	1126000	1166.0699	up	up	correct
MEOA.US	Minority Equality Opportunities Acquisition Inc. Class A Common Stock	20220111	9.98	9.98	9.98	9.98	39400	9.98
MEOAU.US	Minority Equality Opportunities Acquisition Inc Unit	20220111	10.32	10.32	10.32	10.32	0	10.32
MEOAW.US	Minority Equality Opportunities Acquisition Inc. Warrants	20220111	0.4197	0.4214	0.4196	0.4199	10100	0.4199	up	up	correct
MEOH.US	Methanex Corporation	20220111	42.48	43.9	42.47	43.63	307200	43.63	up	down	incorrect
MERC.US	Mercer International Inc	20220111	12.47	12.47	11.82	11.85	101000	11.85	down	up	incorrect
MESA.US	Mesa Air Group Inc	20220111	5.56	5.74	5.51	5.62	434700	5.62	up	up	correct
MESO.US	Mesoblast Limited	20220111	4.65	4.79	4.62	4.77	42400	4.77	up	up	correct
METC.US	Ramaco Resources Inc	20220111	13.15	13.92	12.94	13.85	637200	13.85	up	up	correct
METCL.US	METCL	20220111	27.408	27.42	27.408	27.41	900	26.8502	up	up	correct
METX.US	Meten EdtechX Education Group Ltd	20220111	0.23	0.23	0.22	0.23	13212400	0.23
METXW.US	Meten EdtechX Education Group Ltd	20220111	0.086	0.1049	0.085	0.0956	31771	0.0956	up	up	correct
MF.US	Missfresh Limited American Depositary Shares	20220111	4.685	4.84	4.57	4.68	136300	4.68	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20220111	2.61	2.87	2.54	2.56	150200	2.56	down	down	correct
MFIN.US	Medallion Financial Corp	20220111	5.63	6.06	5.6	6.01	396900	6.01	up	up	correct
MGEE.US	MGE Energy Inc	20220111	79.98	80.22	77.7	78.04	71100	78.04	down	down	correct
MGI.US	MoneyGram International Inc	20220111	7.59	7.97	7.45	7.93	1748200	7.93	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20220111	20.09	20.39	19.9	20.2	25600	20.2	up	up	correct
MGNI.US	Magnite Inc	20220111	15.43	16.7	15.25	16.49	1716400	16.49	up	up	correct
MGNX.US	MacroGenics Inc	20220111	14.84	15.14	14.39	14.86	358400	14.86	up	down	incorrect
MGPI.US	MGP Ingredients Inc	20220111	82.73	84.61	80.59	84.37	96200	84.37	up	up	correct
MGRC.US	McGrath RentCorp	20220111	77.43	79.43	77.34	79.01	65600	78.5719	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20220111	4.59	5.05	4.51	4.86	168400	4.86	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20220111	20.49	20.92	19.91	20.12	140400	20.12	down	up	incorrect
MGYR.US	Magyar Bancorp Inc	20220111	12.43	12.44	12.25	12.2501	2601	12.2189	down	down	correct
MHLD.US	Maiden Holdings Ltd	20220111	2.99	2.99	2.96	2.97	38300	2.97	down	up	incorrect
MICT.US	MICT Inc	20220111	0.8	0.87	0.8	0.84	956700	0.84	up	up	correct
MIDD.US	The Middleby Corporation	20220111	194.08	195.18	188.49	194.81	619377	194.81	up	down	incorrect
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20220111	5	5.1	4.8	4.87	76600	4.87	down	up	incorrect
MILE.US	Metromile Inc	20220111	1.85	2.06	1.84	2.01	2170000	2.01	up	up	correct
MILEW.US	Metromile Inc	20220111	0.19	0.19	0.1701	0.1701	588	0.1701	down	up	incorrect
MIME.US	Mimecast Limited	20220111	79.09	79.38	78.95	79.28	2845800	79.28	up	down	incorrect
MIND.US	MIND Technology Inc	20220111	1.62	1.66	1.58	1.64	52500	1.64	up	up	correct
MINDP.US	MIND Technology Inc	20220111	19.11	19.44	18.76	19.08	13800	18.5277	down	down	correct
MINM.US	Minim Inc. Common Stock	20220111	1.38	1.38	1.3	1.36	48900	1.36	down	down	correct
MIR.US	WT	20220111	2.09	2.14	2.08	2.14	4152	2.24	up	down	incorrect
MIRM.US	Mirum Pharmaceuticals Inc	20220111	15.36	15.99	14.63	15.92	110400	15.92	up	up	correct
MIRO.US	Miromatrix Medical Inc. Common Stock	20220111	4.65	4.65	4.3	4.44	26800	4.44	down	up	incorrect
MIST.US	Milestone Pharmaceuticals Inc	20220111	7.14	7.65	7.07	7.65	35100	7.65	up	up	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20220111	9.72	9.72	9.72	9.72	2100	9.72
MITAU.US	Coliseum Acquisition Corp. Unit	20220111	9.9	9.9	9.9	9.9	0	9.9
MITC.US	MeaTech 3D Ltd	20220111	6.37	6.39	6.26	6.34	30300	6.34	down	up	incorrect
MITK.US	Mitek Systems Inc	20220111	16.7	17.25	16.49	17.03	448700	17.03	up	up	correct
MITO.US	Stealth BioTherapeutics Corp	20220111	0.88	0.88	0.82	0.85	14300	0.85	down	up	incorrect
MKD.US	Molecular Data Inc	20220111	0.211	0.224	0.211	0.218	2660700	0.218	up	up	correct
MKSI.US	MKS Instruments Inc	20220111	167.97	174.61	165.9	174.42	415581	174.42	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20220111	6.47	6.655	6.36	6.49	37700	6.49	up	down	incorrect
MKTWW.US	MarketWise Inc. Warrant	20220111	0.9301	1	0.9301	1	24093	1	up	down	incorrect
MKTX.US	MarketAxess Holdings Inc	20220111	380.66	383.97	372.995	380.54	180687	379.8207	down	down	correct
MLAB.US	Mesa Laboratories Inc	20220111	305.55	306.01	293.02	300.51	43900	300.51	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20220111	10.03	10.04	10.03	10.04	5800	10.04	up	up	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20220111	10.28	10.28	10.28	10.28	0	10.28
MLACW.US	Malacca Straits Acquisition Company Limited	20220111	0.4	0.4	0.4	0.4	50	0.4
MLAIU.US	McLaren Technology Acquisition Corp. Unit	20220111	10.07	10.07	10.05	10.07	8125	10.07
MLCO.US	Melco Resorts & Entertainment Limited	20220111	9.05	9.75	8.99	9.56	5506100	9.56	up	up	correct
MLHR.US	Herman Miller Inc	20220111	0	0	0	0	0	0
MLKN.US	MillerKnoll Inc	20220111	35.86	36.6	35.15	36.49	340500	36.49	up	down	incorrect
MLVF.US	Malvern Bancorp Inc	20220111	15.7	15.81	15.65	15.71	4300	15.71	up	up	correct
MMAT.US	Meta Materials Inc	20220111	2.26	2.38	2.22	2.3	4453800	2.3	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20220111	2.86	2.9599	2.76	2.95	26595	2.9453	up	up	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20220111	1.83	1.89	1.82	1.875	41500	1.875	up	up	correct
MMSI.US	Merit Medical Systems Inc	20220111	59.07	59.8	57.92	59.08	206600	59.08	up	up	correct
MMYT.US	MakeMyTrip Limited	20220111	25.71	26.46	25.39	25.94	186300	25.94	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20220111	3.05	3.09	3.05	3.09	18300	3.09	up	up	correct
MNDT.US	Mandiant Inc.	20220111	16.33	16.65	16.19	16.58	1979100	16.58	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20220111	239.02	253.85	233.26	240.54	493000	240.54	up	up	correct
MNKD.US	MannKind Corporation	20220111	4.16	4.18	4.08	4.1	1374300	4.1	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20220111	1.2	1.27	1.17	1.24	2425200	1.24	up	down	incorrect
MNOV.US	MediciNova Inc	20220111	2.52	2.57	2.51	2.54	66400	2.54	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20220111	3.34	3.43	3.15	3.16	10700	3.16	down	down	correct
MNRO.US	Monro Inc	20220111	57.82	58.41	56.82	57.63	185399	57.63	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20220111	24.8399	24.8399	24.1717	24.1717	1339	24.1228	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20220111	26.86	26.96	26.8	26.85	800	26.85	down	up	incorrect
MNST.US	Monster Beverage Corporation	20220111	92.14	94.74	91.55	94.58	1871200	94.58	up	down	incorrect
MNTK.US	Montauk Renewables Inc	20220111	9.7	10.1	9.5	10.04	49500	10.04	up	up	correct
MNTS.US	Momentus Inc	20220111	3.96	4.17	3.85	4	657800	4	up	up	correct
MNTSW.US	Momentus Inc	20220111	0.6	0.6	0.4967	0.5301	109749	0.5301	down	down	correct
MNTV.US	Momentive Global Inc	20220111	19.12	19.5	18.85	19.37	607000	19.37	up	up	correct
MNTX.US	Manitex International Inc	20220111	6.03	6.1	6.02	6.1	3400	6.1	up	up	correct
MODV.US	ModivCare Inc	20220111	131.92	135.19	129.65	135.08	56300	135.08	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20220111	33.02	33.26	32.49	33.15	16300	33.15	up	up	correct
MOGO.US	Mogo Inc	20220111	2.725	2.93	2.72	2.84	2314300	2.84	up	up	correct
MOHO.US	ECMOHO Limited	20220111	0.37	0.397	0.365	0.39	274600	0.39	up	down	incorrect
MOLN.US	Molecular Partners AG American Depositary Shares	20220111	23.074	26.96	22.87	25.68	451900	25.68	up	up	correct
MOMO.US	Momo Inc	20220111	9.05	9.6	8.94	9.51	1985300	9.51	up	down	incorrect
MON.US	Monument Circle Acquisition Corp	20220111	9.74	9.74	9.74	9.74	0	9.74
MONCU.US	Monument Circle Acquisition Corp	20220111	9.976	9.976	9.976	9.976	0	9.976
MONCW.US	Monument Circle Acquisition Corporation	20220111	0.4999	0.5199	0.4999	0.5199	1900	0.5199	up	up	correct
MOR.US	MorphoSys AG	20220111	9.01	9.32	9.01	9.19	81700	9.19	up	up	correct
MORF.US	Morphic Holding Inc	20220111	47.24	48.26	45.81	46.56	108000	46.56	down	up	incorrect
MORN.US	Morningstar Inc	20220111	303.28	307.4	300.69	306.23	187100	306.23	up	down	incorrect
MOTS.US	Motus GI Holdings Inc	20220111	0.455	0.48	0.455	0.461	411100	0.461	up	up	correct
MOVE.US	Movano Inc	20220111	3.77	3.97	3.67	3.77	23000	3.77
MOXC.US	Moxian Inc	20220111	2.89	3.37	2.82	3.15	375300	3.15	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20220111	17.43	18	17.05	17.55	45800	17.55	up	down	incorrect
MPACW.US	Model Performance Acquisition Corp. Warrant	20220111	0.4	0.46	0.4	0.46	37075	0.46	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20220111	33	33.31	32.81	32.97	16656	32.7417	down	down	correct
MPRAU.US	Mercato Partners Acquisition Corporation Unit	20220111	10.09	10.09	10.09	10.09	0	10.09
MPWR.US	Monolithic Power Systems Inc	20220111	452.44	454.71	437.98	452.51	448100	452.51	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20220111	14.54	16.07	14.3	15.78	5307100	15.78	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20220111	2.939	3.14	2.79	3.1	465300	3.1	up	up	correct
MRAM.US	Everspin Technologies Inc	20220111	9.83	10.15	9.68	10.03	124500	10.03	up	up	correct
MRBK.US	Meridian Corporation	20220111	36.36	36.89	36.36	36.8	11276	35.6224	up	up	correct
MRCC.US	Monroe Capital Corporation	20220111	11.14	11.14	10.95	11.08	82300	11.08	down	up	incorrect
MRCY.US	Mercury Systems Inc	20220111	55.51	57.61	55.32	57.38	435200	57.38	up	up	correct
MREO.US	Mereo BioPharma Group plc	20220111	1.3	1.41	1.27	1.37	592000	1.37	up	up	correct
MRIN.US	Marin Software Incorporated	20220111	3.62	3.97	3.58	3.88	2294200	3.88	up	up	correct
MRKR.US	Marker Therapeutics Inc	20220111	0.84	0.87	0.84	0.85	156600	0.85	up	up	correct
MRLN.US	Marlin Business Services Corp	20220111	23.47	23.52	23.35	23.4	14700	23.4	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20220111	6.2	6.328	6.03	6.209	10900	6.209	up	up	correct
MRNA.US	Moderna Inc	20220111	226	228	220.28	221.39	7331200	221.39	down	up	incorrect
MRNS.US	Marinus Pharmaceuticals Inc	20220111	11.31	11.86	10.945	11.11	84000	11.11	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20220111	6.26	6.56	6.13	6.43	557500	6.43	up	up	correct
MRTN.US	Marten Transport Ltd	20220111	16.61	16.68	16.22	16.65	424500	16.65	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20220111	123.49	131	123.25	127.28	379200	127.28	up	up	correct
MRUS.US	Merus N.V	20220111	28.68	30.23	28.5	29.78	187600	29.78	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20220111	33.54	34.391	32.705	34.35	1457600	34.35	up	down	incorrect
MRVL.US	Marvell Technology Inc	20220111	81.18	86.42	80.8	86.23	15358700	86.23	up	up	correct
MS.US	PO	20220111	24.77	24.84	24.71	24.83	211475	24.83	up	up	correct
MSAC.US	Medicus Sciences Acquisition Corp	20220111	9.735	9.735	9.72	9.72	900	9.72	down	down	correct
MSACW.US	Medicus Sciences Acquisition Corp	20220111	0.7145	0.7145	0.7145	0.7145	100	0.7145
MSBI.US	Midland States Bancorp Inc	20220111	27.585	27.585	26.37	26.87	49156	26.6082	down	down	correct
MSDA.US	MSD Acquisition Corp	20220111	9.81	9.87	9.8	9.82	42000	9.82	up	up	correct
MSDAU.US	MSD Acquisition Corp	20220111	10	10.05	10	10.03	4700	10.03	up	down	incorrect
MSDAW.US	MSD Acquisition Corp	20220111	1.08	1.12	1.08	1.0802	18891	1.0802	up	down	incorrect
MSEX.US	Middlesex Water Company	20220111	109.43	109.43	107.21	108.36	76676	108.0315	down	down	correct
MSFDX.US	Mlt Strgy Grwt A	20220111	11.88	11.88	11.88	11.88	0	11.88
MSFIX.US	The Multi	20220111	12.08	12.08	12.08	12.08	0	12.08
MSFT.US	Microsoft Corporation	20220111	313.38	316.61	309.89	314.98	29386800	314.98	up	up	correct
MSFYX.US	The Multi	20220111	11.47	11.47	11.47	11.47	0	11.47
MSGM.US	Motorsport Games Inc	20220111	3.8	4.2	3.8	4.18	41000	4.18	up	down	incorrect
MSTR.US	MicroStrategy Incorporated	20220111	482.3	513.08	474.17	506.56	474200	506.56	up	up	correct
MSVB.US	Mid	20220111	15.01	15.0492	14.71	14.82	9090	14.7805	down	down	correct
MTAC.US	MedTech Acquisition Corporation	20220111	9.95	9.95	9.88	9.91	23600	9.91	down	down	correct
MTACU.US	MedTech Acquisition Corporation	20220111	10.12	10.12	10.12	10.12	200	10.12
MTACW.US	MedTech Acquisition Corporation	20220111	0.5006	0.5006	0.4903	0.4903	11100	0.4903	down	up	incorrect
MTBC.US	CareCloud Inc	20220111	6	6.095	5.8	6.04	56800	6.04	up	up	correct
MTBCP.US	CareCloud Inc	20220111	29	29.041	28.857	29.041	10200	29.041	up	down	incorrect
MTC.US	Mmtec Inc	20220111	0.601	0.67	0.601	0.661	104200	0.661	up	up	correct
MTCH.US	Match Group Inc	20220111	126.12	129.51	123.72	126	1809500	126	down	down	correct
MTCR.US	Metacrine Inc	20220111	0.523	0.58	0.523	0.57	1674000	0.57	up	up	correct
MTEM.US	Molecular Templates Inc	20220111	4.08	4.24	4.02	4.08	242800	4.08
MTEX.US	Mannatech Incorporated	20220111	36.91	38.4	36.91	38	10800	38	up	down	incorrect
MTLS.US	Materialise NV	20220111	21.44	22.94	21.39	22.57	216800	22.57	up	up	correct
MTP.US	Midatech Pharma plc	20220111	1.285	1.3	1.17	1.21	41800	1.21	down	up	incorrect
MTRX.US	Matrix Service Company	20220111	7.68	7.85	7.43	7.8	179100	7.8	up	up	correct
MTRY.US	Monterey Bio Acquisition Corporation Common Stock	20220111	9.88	9.88	9.88	9.88	200	9.88
MTRYU.US	Monterey Bio Acquisition Corporation Unit	20220111	10.24	10.24	10.24	10.24	200	10.24
MTRYW.US	Monterey Bio Acquisition Corporation Warrant	20220111	0.37	0.38	0.37	0.38	56500	0.38	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20220111	72.34	74.02	71.63	73.61	255300	73.61	up	down	incorrect
MTTR.US	Matterport Inc	20220111	16.21	17.3	15.7	16.39	7736000	16.39	up	up	correct
MTTRW.US	Matterport Inc	20220111	4.7	5.76	4.24	4.85	282064	4.85	up	up	correct
MU.US	Micron Technology Inc	20220111	92.46	94.27	91.65	94.2	14924900	94.2	up	up	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20220111	9.96	9.965	9.95	9.96	18700	9.96
MUDSU.US	Mudrick Capital Acquisition Corporation II	20220111	10.374	10.374	10.374	10.374	0	10.374
MUDSW.US	Mudrick Capital Acquisition Corporation II	20220111	0.78	0.785	0.78	0.785	40594	0.785	up	down	incorrect
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20220111	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20220111	4.5	4.62	4	4.16	687400	4.16	down	down	correct
MVBF.US	MVB Financial Corp	20220111	41.7	42.18	41.07	41.67	16200	41.67	down	down	correct
MVIS.US	MicroVision Inc	20220111	4.14	4.37	4.02	4.26	5269600	4.26	up	up	correct
MVST.US	Microvast Holdings Inc	20220111	5	5.33	4.94	5.2	661200	5.2	up	up	correct
MVSTW.US	Microvast Holdings Inc	20220111	0.9613	1.05	0.9202	1.04	49463	1.04	up	up	correct
MXCT.US	MaxCyte Inc.	20220111	8.67	8.67	8.29	8.46	443900	8.46	down	up	incorrect
MYFW.US	First Western Financial Inc	20220111	32	33	31.99	32.81	16600	32.81	up	up	correct
MYGN.US	Myriad Genetics Inc	20220111	25.55	26.64	25.16	26.55	525800	26.55	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20220111	4.99	5.26	4.9	5.17	90900	5.17	up	up	correct
MYNA.US	Mynaric AG American Depository Shares	20220111	11.87	12.19	11.601	11.99	19100	11.99	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20220111	13.67	14.35	13.45	14.09	114100	14.09	up	up	correct
MYPS.US	Playstudios Inc	20220111	4.21	4.58	4.21	4.54	452800	4.54	up	up	correct
MYPSW.US	MYPSW	20220111	0.6699	0.7065	0.6524	0.6701	97665	0.6701	up	up	correct
MYRG.US	MYR Group Inc	20220111	102.75	102.75	98.77	101.07	127300	101.07	down	down	correct
MYSZ.US	My Size Inc	20220111	0.464	0.528	0.457	0.476	1737200	0.476	up	up	correct
NAAC.US	North Atlantic Acquisition Corporation	20220111	9.82	9.82	9.8	9.8	229000	9.8	down	down	correct
NAACU.US	North Atlantic Acquisition Corporation	20220111	9.99	9.99	9.99	9.99	200	9.99
NAACW.US	North Atlantic Acquisition Corporation	20220111	0.7973	0.7973	0.7973	0.7973	156	0.7973
NAII.US	Natural Alternatives International Inc	20220111	13.06	13.78	13.01	13.13	91800	13.13	up	up	correct
NAKD.US	Naked Brand Group Limited	20220111	3.44	3.7199	3.36	3.47	5577060	3.47	up	up	correct
NAOV.US	NanoVibronix Inc	20220111	1	1.02	0.991	0.991	229500	0.991	down	down	correct
NARI.US	Inari Medical Inc	20220111	90.75	93.74	86.04	87.41	934800	87.41	down	down	correct
NATH.US	Nathan's Famous Inc	20220111	58.4	58.4	57.81	58.15	3827	58.15	down	up	incorrect
NATI.US	National Instruments Corporation	20220111	41.23	42.73	41.23	42.63	798405	42.3357	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20220111	18.45	18.87	18.35	18.75	66400	18.75	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20220111	4.84	4.87	4.71	4.8	229200	4.8	down	down	correct
NAVI.US	Navient Corporation	20220111	21.67	21.97	21.6	21.9	1300700	21.9	up	up	correct
NBEV.US	NewAge Inc	20220111	0.98	1	0.9	0.925	3409500	0.925	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20220111	76.12	77.5	74.96	75.45	903800	75.45	down	down	correct
NBN.US	Northeast Bank	20220111	37.23	41.05	37.2145	37.4	21339	37.3902	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20220111	0.588	0.598	0.564	0.565	363300	0.565	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20220111	2.53	2.5727	2.38	2.4052	79955	2.4052	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20220111	9.68	9.69	9.66	9.69	115600	9.69	up	up	correct
NBSTU.US	Newbury Street Acquisition Corporation	20220111	10.04	10.04	10.04	10.04	0	10.04
NBSTW.US	Newbury Street Acquisition Corporation	20220111	0.51	0.5301	0.4984	0.5099	1650	0.5099	down	up	incorrect
NBTB.US	NBT Bancorp Inc	20220111	41.61	41.61	40.59	41.34	120769	41.34	down	down	correct
NBTX.US	Nanobiotix S.A	20220111	9.02	9.03	8.831	8.831	700	8.831	down	down	correct
NCACU.US	Newcourt Acquisition Corp Unit	20220111	10.14	10.14	10.14	10.14	0	10.14
NCBS.US	Nicolet Bankshares Inc	20220111	86.87	87.47	86.81	87.31	61500	87.31	up	down	incorrect
NCMI.US	National CineMedia Inc	20220111	2.71	2.77	2.65	2.71	360300	2.71
NCNA.US	NuCana plc	20220111	2.47	2.59	2.453	2.49	126300	2.49	up	up	correct
NCNO.US	nCino Inc	20220111	50.14	53.16	49.9	52.75	564400	52.75	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20220111	37.44	37.8	37.44	37.793	3500	37.793	up	down	incorrect
NCTY.US	The9 Limited	20220111	5.84	6.36	5.79	6.21	291500	6.21	up	up	correct
NDAC.US	NightDragon Acquisition Corp	20220111	9.76	9.76	9.73	9.75	33500	9.75	down	up	incorrect
NDACU.US	NightDragon Acquisition Corp	20220111	9.92	9.924	9.92	9.92	1900	9.92
NDACW.US	NightDragon Acquisition Corp	20220111	0.8	0.835	0.7801	0.8199	11278	0.8199	up	up	correct
NDAQ.US	Nasdaq Inc	20220111	189.46	192.73	186.85	192.56	768400	192.56	up	up	correct
NDLS.US	Noodles & Company	20220111	8.77	9.15	8.64	8.71	322967	8.71	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20220111	0.73	0.73	0.69	0.709	186700	0.709	down	down	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20220111	0.078	0.078	0.06	0.0779	8663	0.0779	down	up	incorrect
NDSN.US	Nordson Corporation	20220111	238.17	240.31	235.055	240.13	173402	240.13	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20220111	11.37	11.5	11.27	11.49	30800	11.49	up	up	correct
NEE.US	PQ	20220111	53.3	53.96	53.3	53.87	98282	53.87	up	up	correct
NEGG.US	Newegg Commerce Inc	20220111	8.7	9.23	8.61	9.05	338600	9.05	up	up	correct
NEO.US	NeoGenomics Inc	20220111	27.49	28.49	27.2	28.05	678400	28.05	up	up	correct
NEOG.US	Neogen Corporation	20220111	39.5	40.07	38.83	40.02	475100	40.02	up	up	correct
NEON.US	Neonode Inc	20220111	7.75	8.5	7.75	8.24	40900	8.24	up	up	correct
NEPH.US	Nephros Inc	20220111	5.77	5.88	5.62	5.75	22200	5.75	down	up	incorrect
NEPT.US	Neptune Wellness Solutions Inc	20220111	0.4	0.42	0.39	0.41	887900	0.41	up	up	correct
NERV.US	Minerva Neurosciences Inc	20220111	0.823	0.87	0.82	0.84	67600	0.84	up	up	correct
NESR.US	National Energy Services Reunited Corp	20220111	9.85	10.115	9.622	10.07	206200	10.07	up	up	correct
NESRW.US	NESRW	20220111	1.86	1.86	1.76	1.82	7700	1.82	down	up	incorrect
NEWT.US	Newtek Business Services Corp	20220111	28.08	28.5	27.79	28.32	159300	28.32	up	up	correct
NEXI.US	NexImmune Inc	20220111	4.14	4.54	4.08	4.16	37800	4.16	up	up	correct
NEXT.US	NextDecade Corporation	20220111	2.5	2.66	2.46	2.62	240200	2.62	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20220111	17.32	17.32	16.96	17.08	97489	16.9357	down	down	correct
NFE.US	New Fortress Energy Inc	20220111	23.16	24.57	22.87	24.39	633700	24.39	up	up	correct
NFLX.US	Netflix Inc	20220111	536.99	543.91	530.07	540.84	3077800	540.84	up	down	incorrect
NFYS.US	UN	20220111	10	10	9.93	9.99	17580	9.99	down	up	incorrect
NGM.US	NGM Biopharmaceuticals Inc	20220111	16.78	17.02	16.55	16.83	141500	16.83	up	up	correct
NGMS.US	NeoGames S.A	20220111	25.57	26.41	25.03	26.28	51700	26.28	up	up	correct
NH.US	NantHealth Inc	20220111	0.975	1.01	0.975	0.984	78700	0.984	up	up	correct
NHTC.US	Natural Health Trends Corp	20220111	7.35	7.4703	7.23	7.23	10953	7.23	down	down	correct
NICE.US	NICE Ltd	20220111	274.96	279.7	272.4	277.42	163067	277.42	up	up	correct
NICHX.US	NICHX	20220111	27.99	27.99	27.99	27.99	0	27.99
NICK.US	Nicholas Financial Inc	20220111	11.28	11.67	11.28	11.67	2200	11.67	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20220111	2.55	2.59	2.42	2.53	188600	2.53	down	down	correct
NIU.US	Niu Technologies	20220111	15.97	16.46	15.7	16.01	496100	16.01	up	up	correct
NK.US	NantKwest Inc	20220111	0	0	0	0	0	0
NKLA.US	Nikola Corporation	20220111	10.06	10.9	9.92	10.75	20003200	10.75	up	up	correct
NKSH.US	National Bankshares Inc	20220111	36.5	38.09	36.49	36.64	2300	36.64	up	up	correct
NKTR.US	Nektar Therapeutics	20220111	12.57	12.76	12.32	12.37	1865700	12.37	down	down	correct
NKTX.US	Nkarta Inc	20220111	13.61	14	13.3	13.42	219300	13.42	down	down	correct
NLIT.US	Northern Lights Acquisition Corp. Class A Common Stock	20220111	10.06	10.06	10.04	10.04	2300	10.04	down	down	correct
NLITU.US	Northern Lights Acquisition Corp. Units	20220111	10.3	10.3	10.3	10.3	0	10.3
NLITW.US	Northern Lights Acquisition Corp. Warrants	20220111	0.4761	0.5395	0.433	0.518	52107	0.518	up	down	incorrect
NLOK.US	NortonLifeLock Inc	20220111	26.88	26.97	26.58	26.89	2235529	26.89	up	down	incorrect
NLSP.US	NLS Pharmaceutics AG	20220111	1.11	1.22	1.11	1.19	396281	1.19	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20220111	0.37	0.3899	0.36	0.3699	6163	0.3699	down	up	incorrect
NLTX.US	Neoleukin Therapeutics Inc	20220111	4.17	4.25	3.81	3.86	279400	3.86	down	down	correct
NMFC.US	New Mountain Finance Corporation	20220111	13.6	13.65	13.53	13.62	309600	13.62	up	up	correct
NMIH.US	NMI Holdings Inc	20220111	25.19	25.6	23.763	25.18	817500	25.18	down	down	correct
NMMC.US	North Mountain Merger Corp	20220111	9.845	9.86	9.84	9.86	300	9.86	up	up	correct
NMMCU.US	North Mountain Merger Corp	20220111	10.2	10.2	10.2	10.2	0	10.2
NMMCW.US	North Mountain Merger Corp	20220111	0.7993	0.8	0.7599	0.7599	10000	0.7599	down	down	correct
NMRD.US	Nemaura Medical Inc	20220111	4.63	4.69	4.46	4.54	12100	4.54	down	down	correct
NMRK.US	Newmark Group Inc	20220111	16.643	16.96	16.24	16.84	1360911	16.84	up	down	incorrect
NMTC.US	NeuroOne Medical Technologies Corporation	20220111	1.89	1.97	1.86	1.96	15300	1.96	up	up	correct
NMTR.US	9 Meters Biopharma Inc	20220111	0.88	0.91	0.871	0.883	484500	0.883	up	down	incorrect
NNAVW.US	NextNav Inc. Warrant	20220111	1.57	1.64	1.5	1.56	180611	1.56	down	down	correct
NNBR.US	NN Inc	20220111	4.14	4.2	4.01	4.15	110700	4.15	up	up	correct
NNDM.US	Nano Dimension Ltd	20220111	3.73	3.93	3.68	3.87	4253600	3.87	up	up	correct
NNOX.US	Nano	20220111	12.86	13.45	12.7	13.16	456100	13.16	up	up	correct
NOAC.US	Natural Order Acquisition Corp	20220111	9.78	9.8	9.78	9.785	158000	9.785	up	up	correct
NOACU.US	Natural Order Acquisition Corp	20220111	11.04	11.04	10.01	10.11	8000	10.11	down	down	correct
NOACW.US	Natural Order Acquisition Corp	20220111	0.4	0.42	0.37	0.3999	38217	0.3999	down	up	incorrect
NODK.US	NI Holdings Inc	20220111	18.48	18.56	18.48	18.56	1800	18.56	up	up	correct
NOTV.US	Inotiv Inc	20220111	34.49	35.38	33.06	35.04	128900	35.04	up	up	correct
NOVN.US	Novan Inc	20220111	3.94	4.15	3.9	4.08	171600	4.08	up	up	correct
NOVT.US	Novanta Inc	20220111	159.44	164.65	157.19	164.06	199200	164.06	up	up	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20220111	9.93	9.935	9.92	9.92	2500	9.92	down	down	correct
NOVVR.US	Nova Vision Acquisition Corp. Rights	20220111	0.31	0.31	0.31	0.31	1600	0.31
NOVVU.US	Nova Vision Acquisition Corp. Unit	20220111	10.39	10.4	10.39	10.4	4000	10.4	up	down	incorrect
NPABU.US	New Providence Acquisition Corp. II Unit	20220111	10	10	10	10	0	10
NPCE.US	NeuroPace Inc	20220111	10.04	10.995	10	10.71	33300	10.71	up	up	correct
NRAC.US	Noble Rock Acquisition Corporation	20220111	9.73	9.73	9.73	9.73	102800	9.73
NRACU.US	Noble Rock Acquisition Corporation	20220111	9.965	9.965	9.965	9.965	1100	9.965
NRACW.US	Noble Rock Acquisition Corporation	20220111	0.55	0.55	0.53	0.53	3770	0.53	down	down	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20220111	1.36	1.4	1.32	1.37	130000	1.37	up	up	correct
NRC.US	National Research Corporation	20220111	40.73	40.73	39.76	39.88	19800	39.88	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20220111	14.51	14.97	14.38	14.75	143800	14.75	up	up	correct
NRIM.US	Northrim BanCorp Inc	20220111	44.98	45.66	44.72	45.47	13500	45.47	up	down	incorrect
NRIX.US	Nurix Therapeutics Inc	20220111	23.1	24.87	22.155	24.57	448800	24.57	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20220111	20.81	20.81	20.81	20.81	0	20.6912
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20220111	21.05	21.05	21.05	21.05	0	20.9441
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20220111	21.03	21.03	21.03	21.03	0	20.9072
NRXP.US	NRx Pharmaceuticals Inc	20220111	4.86	5.07	4.78	5	702481	5	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20220111	2.12	2.18	2.005	2.02	33921	2.02	down	down	correct
NRZ.US	PD	20220111	25.32	25.49	25.32	25.45	41551	25.45	up	down	incorrect
NSEC.US	The National Security Group Inc	20220111	9.1101	9.1101	9.1101	9.1101	110	9.0757
NSIT.US	Insight Enterprises Inc	20220111	105.01	105.01	102.03	103.78	180700	103.78	down	up	incorrect
NSPR.US	InspireMD Inc	20220111	2.92	3.07	2.89	3.02	13600	3.02	up	down	incorrect
NSPRZ.US	InspireMD Inc. Series B Warrants	20220111	0.076	0.0803	0.0707	0.0732	39242	0.0732	down	down	correct
NSSC.US	Napco Security Technologies Inc	20220111	22.68	22.77	22.16	22.59	94900	22.59	down	down	correct
NSTG.US	NanoString Technologies Inc	20220111	37.06	37.96	35.95	37.76	585700	37.76	up	up	correct
NSYS.US	Nortech Systems Incorporated	20220111	10.8	10.8	10.5	10.5	7000	10.5	down	down	correct
NTAP.US	NetApp Inc	20220111	93.5	95.09	93.16	95.02	1883500	95.02	up	down	incorrect
NTCT.US	NetScout Systems Inc	20220111	31.77	32.06	31.14	32.02	315300	32.02	up	down	incorrect
NTES.US	NetEase Inc	20220111	101	105.3	100.26	103.64	1977200	103.64	up	down	incorrect
NTGR.US	NETGEAR Inc	20220111	30.84	30.98	29.98	30.43	129500	30.43	down	down	correct
NTIC.US	Northern Technologies International Corporation	20220111	14.59	14.9758	14.03	14.03	6953	13.9508	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20220111	104.93	107.49	100.97	105.24	654100	105.24	up	up	correct
NTNX.US	Nutanix Inc	20220111	30.32	31.37	30.265	31.02	1420200	31.02	up	up	correct
NTRA.US	Natera Inc	20220111	74.78	77.96	73.17	76.54	1616500	76.54	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20220111	5.99	8.62	5.776	8.15	10994400	8.15	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20220111	1.91	2.73	1.91	2.52	111807	2.52	up	up	correct
NTRS.US	Northern Trust Corporation	20220111	130.37	132.2	128.67	131.61	1020700	131.61	up	down	incorrect
NTRSO.US	Northern Trust Corporation	20220111	26.46	26.606	26.39	26.479	16100	26.479	up	down	incorrect
NTUS.US	Natus Medical Incorporated	20220111	23.46	24.25	23.3	24	375000	24	up	up	correct
NTWK.US	NetSol Technologies Inc	20220111	4.03	4.2	4.03	4.15	24500	4.15	up	down	incorrect
NUAN.US	Nuance Communications Inc	20220111	55.06	55.24	55.06	55.24	2313300	55.24	up	down	incorrect
NURO.US	NeuroMetrix Inc	20220111	5.08	5.19	4.77	5.09	129100	5.09	up	up	correct
NUVA.US	NuVasive Inc	20220111	52.95	54.37	52.16	54.01	743900	54.01	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20220111	13.12	13.835	12.745	13.45	46400	13.45	up	up	correct
NUWE.US	Nuwellis Inc	20220111	1.15	1.2	1.14	1.19	116800	1.19	up	up	correct
NUZE.US	NuZee Inc	20220111	3.3	3.36	3.26	3.29	18000	3.29	down	down	correct
NVAX.US	Novavax Inc	20220111	134.46	134.97	128.04	130.68	4064400	130.68	down	down	correct
NVCN.US	Neovasc Inc	20220111	0.46	0.5	0.46	0.48	164800	0.48	up	up	correct
NVCR.US	NovoCure Limited	20220111	65.9	69.96	65.59	68.37	810200	68.37	up	up	correct
NVDA.US	NVIDIA Corporation	20220111	273.23	280.65	268.39	278.17	40408900	278.17	up	up	correct
NVEC.US	NVE Corporation	20220111	66.38	67.54	65.45	67.3	31315	67.3	up	up	correct
NVEE.US	NV5 Global Inc	20220111	124.72	125.235	121.7	123.73	80600	123.73	down	down	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20220111	63.35	69.49	63.3	68.87	670100	68.87	up	down	incorrect
NVFY.US	Nova LifeStyle Inc	20220111	1.75	1.82	1.75	1.77	19400	1.77	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20220111	0.52	0.53	0.5	0.51	154600	0.51	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20220111	130.69	136.16	130.02	135.11	118800	135.11	up	up	correct
NVNO.US	enVVeno Medical Corp	20220111	6.71	6.96	6.49	6.94	29712	6.94	up	up	correct
NVNOW.US	enVVeno Medical Corporation	20220111	0.309	0.33	0.309	0.33	4000	0.33	up	down	incorrect
NVOS.US	Novo Integrated Sciences Inc	20220111	1.38	1.38	1.33	1.33	26600	1.33	down	down	correct
NVSA.US	New Vista Acquisition Corp	20220111	9.749	9.749	9.73	9.73	105300	9.73	down	down	correct
NVSAU.US	New Vista Acquisition Corp	20220111	10	10.004	10	10	7700	10
NVSAW.US	New Vista Acquisition Corp	20220111	0.7	0.7111	0.6801	0.7	6181	0.7
NVTS.US	Navitas Semiconductor Corporation Common Stock	20220111	13.11	13.2	12.52	12.6	1188100	12.6	down	up	incorrect
NVTSW.US	Navitas Semiconductor Corporation Warrants	20220111	3.89	4.08	3.82	3.88	125244	3.88	down	down	correct
NVVE.US	Nuvve Holding Corp	20220111	10.19	10.41	10.06	10.15	81486	10.15	down	down	correct
NVVEW.US	Nuvve Holding Corp	20220111	1.35	1.43	1.34	1.36	21145	1.36	up	up	correct
NWBI.US	Northwest Bancshares Inc	20220111	14.75	14.78	14.51	14.75	713382	14.5406
NWE.US	NorthWestern Corporation	20220111	57.01	57.06	56	56.19	332600	56.19	down	down	correct
NWFL.US	Norwood Financial Corp	20220111	28.16	28.5	27.87	28.5	6400	28.2176	up	up	correct
NWL.US	Newell Brands Inc	20220111	23.31	23.3195	22.98	23.07	2580732	23.07	down	down	correct
NWLI.US	National Western Life Group Inc	20220111	219.84	221	217.21	217.21	6200	217.21	down	down	correct
NWPX.US	Northwest Pipe Company	20220111	30.3	31	30.29	30.53	17000	30.53	up	down	incorrect
NWS.US	News Corporation	20220111	22.55	22.71	22.36	22.71	407152	22.71	up	up	correct
NWSA.US	News Corporation	20220111	22.32	22.455	22.1	22.45	2077504	22.45	up	up	correct
NXGN.US	NextGen Healthcare Inc	20220111	18.1	18.35	17.91	18.31	194500	18.31	up	up	correct
NXPI.US	NXP Semiconductors N.V	20220111	222.67	227.75	220.76	227.54	1755300	227.54	up	down	incorrect
NXST.US	Nexstar Media Group Inc	20220111	154.04	155.15	152.605	154.74	259747	153.9697	up	up	correct
NXTC.US	NextCure Inc	20220111	5.71	5.87	5.65	5.68	93400	5.68	down	down	correct
NXTD.US	Nxt	20220111	3.12	3.36	3.05	3.17	801700	3.17	up	down	incorrect
NXTP.US	Nextplay Technologies Inc	20220111	0.64	0.785	0.635	0.784	1352500	0.784	up	down	incorrect
NYMT.US	New York Mortgage Trust Inc	20220111	3.85	3.86	3.78	3.82	1506600	3.82	down	down	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20220111	24.605	24.689	24.605	24.689	3200	24.689	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20220111	25.29	25.375	25.22	25.33	21800	25.33	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20220111	25.5	25.7	25.48	25.69	8900	25.69	up	down	incorrect
NYMX.US	Nymox Pharmaceutical Corporation	20220111	1.42	1.56	1.4	1.52	92100	1.52	up	up	correct
NYXH.US	Nyxoah SA Ordinary Shares	20220111	23.049	23.049	23.049	23.049	300	23.049
OAS.US	Oasis Petroleum Inc	20220111	132.546	137.36	128.425	136.04	358225	136.04	up	up	correct
OB.US	Outbrain Inc	20220111	14.41	15.35	14.326	14.98	181900	14.98	up	down	incorrect
OBAS.US	Optibase Ltd	20220111	12	12.31	12	12.3	19100	12.3	up	up	correct
OBCI.US	Ocean Bio	20220111	8.86	8.88	8.45	8.52	9200	8.52	down	down	correct
OBLG.US	Oblong Inc	20220111	0.87	0.92	0.86	0.87	123700	0.87
OBNK.US	Origin Bancorp Inc	20220111	44.47	44.7	44.02	44.29	45724	44.1579	down	down	correct
OBSV.US	ObsEva SA	20220111	1.92	2.02	1.91	1.96	591400	1.96	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20220111	40.58	40.75	40.58	40.75	800	40.75	up	up	correct
OCAX.US	OCA Acquisition Corp	20220111	9.96	9.98	9.96	9.98	200300	9.98	up	down	incorrect
OCAXU.US	OCA Acquisition Corp	20220111	10.16	10.16	10.16	10.16	5000	10.16
OCAXW.US	OCA Acquisition Corp	20220111	0.49	0.49	0.4785	0.4796	10800	0.4796	down	down	correct
OCC.US	Optical Cable Corporation	20220111	4.4	4.46	4.4	4.43	10400	4.43	up	down	incorrect
OCCI.US	OFS Credit Company Inc	20220111	13.4	13.48	13.35	13.38	61400	13.38	down	down	correct
OCCIO.US	OFS Credit Company Inc	20220111	25.58	25.58	25.42	25.515	1600	25.3869	down	down	correct
OCDX.US	Ortho Clinical Diagnostics Holdings plc	20220111	20.55	20.58	20.25	20.28	1355000	20.28	down	down	correct
OCFC.US	OceanFirst Financial Corp	20220111	23.86	23.97	23.43	23.59	210759	23.4132	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20220111	28.45	28.49	28.45	28.47	600	28.47	up	up	correct
OCG.US	Oriental Culture Holding LTD	20220111	5.14	5.61	4.992	5.5	663400	5.5	up	down	incorrect
OCGN.US	Ocugen Inc	20220111	4.14	4.375	4.1	4.16	9366000	4.16	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20220111	7.67	7.75	7.66	7.7	1995500	7.7	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20220111	6.47	6.69	6.42	6.57	320700	6.57	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20220111	3.57	3.71	3.52	3.66	121395	3.66	up	down	incorrect
OCX.US	OncoCyte Corporation	20220111	2.03	2.065	1.94	1.95	316000	1.95	down	up	incorrect
ODFL.US	Old Dominion Freight Line Inc	20220111	325.807	327.02	318.19	325.47	883145	325.47	down	up	incorrect
ODP.US	The ODP Corporation	20220111	41.46	42.36	41.16	41.64	295622	41.64	up	up	correct
ODT.US	Odonate Therapeutics Inc	20220111	1.24	1.35	1.18	1.2	924982	1.2	down	down	correct
OEG.US	Orbital Energy Group Inc	20220111	2.01	2.08	1.97	2	831800	2	down	down	correct
OEPW.US	One Equity Partners Open Water I Corp	20220111	9.78	9.78	9.78	9.78	0	9.78
OEPWU.US	One Equity Partners Open Water I Corp	20220111	9.93	9.93	9.93	9.93	0	9.93
OESX.US	Orion Energy Systems Inc	20220111	4.09	4.47	4.01	4.35	1791200	4.35	up	up	correct
OFED.US	Oconee Federal Financial Corp	20220111	22.4	22.4	22.4	22.4	205	22.4
OFIX.US	Orthofix Medical Inc	20220111	33.85	33.85	31.8375	32.52	118434	32.52	down	down	correct
OFLX.US	Omega Flex Inc	20220111	137.2	139.4	135.6	137.4	16400	137.4	up	down	incorrect
OFS.US	OFS Capital Corporation	20220111	10.83	10.91	10.7	10.85	21638	10.85	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20220111	25.688	25.725	25.65	25.65	2500	25.33	down	down	correct
OGI.US	OrganiGram Holdings Inc	20220111	1.73	1.8	1.64	1.74	9972300	1.74	up	down	incorrect
OHAAU.US	OPY Acquisition Corp. I Units	20220111	10.01	10.01	10.01	10.01	0	10.01
OHPA.US	Orion Acquisition Corp	20220111	9.79	9.79	9.79	9.79	0	9.79
OHPAU.US	Orion Acquisition Corp	20220111	9.87	9.87	9.87	9.87	0	9.87
OIIM.US	O2Micro International Limited	20220111	4.36	4.49	4.24	4.41	301500	4.41	up	up	correct
OJSCY.US	Public Joint Stock Company Rosneft Oil Company	20220111	7.53	7.53	7.53	7.53	0	7.53
OKTA.US	Okta Inc	20220111	198.61	213.31	197.46	207.98	1965200	207.98	up	up	correct
OLB.US	The OLB Group Inc	20220111	2.27	2.39	2.15	2.29	1539600	2.29	up	up	correct
OLED.US	Universal Display Corporation	20220111	160.05	163	158.34	161.97	307900	161.97	up	up	correct
OLITU.US	OmniLit Acquisition Corp. Units	20220111	10.04	10.065	10.03	10.0499	41082	10.0499	up	up	correct
OLK.US	Olink Holding AB (publ)	20220111	14.41	14.77	13.16	13.38	553900	13.38	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20220111	48.24	48.39	47.19	48.04	1287400	48.04	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20220111	7.25	7.76	7.05	7.33	494200	7.33	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20220111	24.05	25.1	23.68	25.05	1338300	25.05	up	up	correct
OM.US	Outset Medical Inc	20220111	39.17	41.05	38.65	40.87	379800	40.87	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20220111	55.96	55.99	54.87	54.98	107600	50.775	down	down	correct
OMCL.US	Omnicell Inc	20220111	162.96	165.79	161.4	165.22	297400	165.22	up	down	incorrect
OMEG.US	Omega Alpha SPAC	20220111	9.78	9.78	9.78	9.78	0	9.78
OMER.US	Omeros Corporation	20220111	6.3	6.56	6.24	6.28	361500	6.28	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20220111	5.76	5.76	5.5	5.59	4300	5.59	down	down	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20220111	10.23	11.07	10.2	10.7	26725	10.7	up	up	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20220111	9.5	9.55	8.35	8.57	764773	8.57	down	down	correct
OMP.US	Oasis Midstream Partners LP	20220111	25.11	25.8	25.01	25.69	201500	25.69	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20220111	6.747	6.8	6.59	6.73	28800	6.73	down	down	correct
ON.US	ON Semiconductor Corporation	20220111	65.07	66.18	64.5	65.93	4907900	65.93	up	down	incorrect
ONB.US	Old National Bancorp	20220111	19.6	19.65	19.35	19.61	1304500	19.61	up	up	correct
ONCR.US	Oncorus Inc	20220111	4.65	4.65	4.205	4.38	284300	4.38	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20220111	0.84	0.87	0.83	0.86	118100	0.86	up	down	incorrect
ONCT.US	Oncternal Therapeutics Inc	20220111	2.17	2.22	2.11	2.12	497000	2.12	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20220111	1.37	1.41	1.34	1.4	432900	1.4	up	up	correct
ONDS.US	Ondas Holdings Inc	20220111	5.3	5.65	5.23	5.54	412800	5.54	up	up	correct
ONEM.US	1Life Healthcare Inc	20220111	14.4	15.62	14.05	15.36	3784300	15.36	up	up	correct
ONEW.US	OneWater Marine Inc	20220111	54.92	55.14	53.42	54.98	69300	54.98	up	down	incorrect
ONTX.US	Onconova Therapeutics Inc	20220111	2.35	2.39	2.29	2.35	224600	2.35
ONVO.US	Organovo Holdings Inc	20220111	3.75	3.88	3.66	3.82	39900	3.82	up	up	correct
ONYXU.US	Onyx Acquisition Co. I Unit	20220111	10.16	10.16	10.16	10.16	0	10.16
OPBK.US	OP Bancorp	20220111	13.45	13.51	13.31	13.34	32949	13.2468	down	down	correct
OPCH.US	Option Care Health Inc	20220111	25.06	25.43	24.6	25.4	807100	25.4	up	up	correct
OPEN.US	Opendoor Technologies Inc	20220111	11.49	12	11.363	11.89	10578800	11.89	up	up	correct
OPGN.US	OpGen Inc	20220111	1.01	1.06	1.01	1.05	443300	1.05	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20220111	4.21	4.29	4.17	4.24	9500	4.24	up	up	correct
OPI.US	Office Properties Income Trust	20220111	27.69	27.82	27.115	27.65	222994	27.0713	down	up	incorrect
OPINL.US	Office Properties Income Trust	20220111	27.019	27.171	27.01	27.165	4300	26.7435	up	up	correct
OPK.US	OPKO Health Inc	20220111	4.55	4.66	4.51	4.59	3482300	4.59	up	down	incorrect
OPNT.US	Opiant Pharmaceuticals Inc	20220111	30.65	32.61	30.51	31.75	65400	31.75	up	up	correct
OPOF.US	Old Point Financial Corporation	20220111	23.25	23.35	23.25	23.35	900	23.35	up	up	correct
OPRA.US	Opera Limited	20220111	6.66	7.29	6.65	7.26	84800	7.26	up	up	correct
OPRT.US	Oportun Financial Corporation	20220111	19.45	19.65	19.02	19.5	68800	19.5	up	down	incorrect
OPRX.US	OptimizeRx Corporation	20220111	53.49	56.19	52.46	55.62	297100	55.62	up	up	correct
OPT.US	Opthea Limited	20220111	7.53	7.53	7.31	7.31	1279	7.31	down	down	correct
OPTN.US	OptiNose Inc	20220111	1.81	1.87	1.79	1.85	596500	1.85	up	up	correct
ORGN.US	Origin Materials Inc	20220111	6.32	6.43	6.22	6.34	860200	6.34	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20220111	1.48	1.48	1.2944	1.3599	63526	1.3599	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20220111	8.39	8.77	8.15	8.76	522100	8.76	up	down	incorrect
ORGS.US	Orgenesis Inc	20220111	2.5	2.64	2.48	2.54	39800	2.54	up	down	incorrect
ORIA.US	Orion Biotech Opportunities Corp. Class A Ordinary Share	20220111	9.72	9.72	9.72	9.72	96100	9.72
ORIAU.US	Orion Biotech Opportunities Corp	20220111	9.86	9.86	9.86	9.86	0	9.86
ORIC.US	ORIC Pharmaceuticals Inc	20220111	14.16	15.14	13.51	14.49	130700	14.49	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20220111	673.36	681.87	664.94	681.6	408500	681.6	up	down	incorrect
ORMP.US	Oramed Pharmaceuticals Inc	20220111	11.99	12.4	11.69	12.05	587100	12.05	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20220111	25.36	25.36	25.04	25.12	12096	24.9239	down	down	correct
ORTX.US	Orchard Therapeutics plc	20220111	1.26	1.31	1.25	1.3	316400	1.3	up	down	incorrect
OSAT.US	Orbsat Corp Common Stock	20220111	4.1	4.14	3.93	4.02	36600	4.02	down	up	incorrect
OSATW.US	Orbsat Corp Warrants	20220111	2.15	2.19	1.7	1.71	4192	1.71	down	down	correct
OSBC.US	Old Second Bancorp Inc	20220111	13.39	13.73	13.23	13.69	144964	13.6395	up	up	correct
OSIS.US	OSI Systems Inc	20220111	91.64	91.64	89.495	90.7	88612	90.7	down	up	incorrect
OSMT.US	Osmotica Pharmaceuticals plc	20220111	1.13	1.18	1.12	1.14	405700	1.14	up	up	correct
OSPN.US	OneSpan Inc	20220111	16.86	17.46	16.59	17.41	122185	17.41	up	up	correct
OSS.US	One Stop Systems Inc	20220111	4.53	4.83	4.53	4.75	63700	4.75	up	up	correct
OSTK.US	Overstock.com Inc	20220111	53.16	56.15	52.21	55.37	1791300	55.37	up	up	correct
OSTR.US	Oyster Enterprises Acquisition Corp	20220111	9.74	9.74	9.72	9.73	481600	9.73	down	up	incorrect
OSTRU.US	Oyster Enterprises Acquisition Corp	20220111	9.93	9.95	9.928	9.95	13000	9.95	up	up	correct
OSTRW.US	Oyster Enterprises Acquisition Corp	20220111	0.4556	0.4556	0.44	0.4551	4779	0.4551	down	down	correct
OSUR.US	OraSure Technologies Inc	20220111	8.43	8.73	8.37	8.62	866600	8.62	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20220111	10.05	10.25	9.87	10.12	222800	10.12	up	up	correct
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20220111	9.99	9.99	9.99	9.99	0	9.99
OTECU.US	OceanTech Acquisitions I Corp. Units	20220111	10.33	10.33	10.33	10.33	0	10.33
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20220111	0.4399	0.45	0.4298	0.4398	10500	0.4398	down	down	correct
OTEX.US	Open Text Corporation	20220111	46.54	47.99	45.78	46.53	603466	46.53	down	down	correct
OTIC.US	Otonomy Inc	20220111	2.04	2.16	1.98	2.16	290600	2.16	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20220111	1.24	1.27	1.21	1.22	1482100	1.22	down	down	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20220111	0.0787	0.0789	0.0521	0.07	12024	0.07	down	down	correct
OTLY.US	Oatly Group AB	20220111	7.36	8.305	7.3	8.21	7498200	8.21	up	up	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20220111	3.31	3.46	3.28	3.29	43900	3.29	down	up	incorrect
OTMOW.US	Otonomo Technologies Ltd. Warrant	20220111	0.3735	0.3735	0.3734	0.3734	11200	0.3734	down	down	correct
OTRA.US	OTR Acquisition Corp	20220111	10.14	10.14	10.14	10.14	455592	10.14
OTRAU.US	OTR Acquisition Corp	20220111	10.4	10.4	10.4	10.4	0	10.4
OTRAW.US	OTR Acquisition Corp	20220111	0.5	0.51	0.5	0.51	2050	0.51	up	up	correct
OTRK.US	Ontrak Inc	20220111	4.61	4.88	4.576	4.72	339119	4.72	up	up	correct
OTRKP.US	Ontrak Inc	20220111	10.5	11.25	10.455	11.19	30900	10.6565	up	up	correct
OTTR.US	Otter Tail Corporation	20220111	66.09	66.43	64.01	64.67	195259	64.2282	down	down	correct
OUST.US	WT	20220111	0.8595	0.8595	0.7701	0.8497	6855	0.8497	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20220111	29.96	30.25	29.95	30.25	1925	30.039	up	up	correct
OVID.US	Ovid Therapeutics Inc	20220111	3.18	3.23	3.14	3.17	117700	3.17	down	down	correct
OVLY.US	Oak Valley Bancorp	20220111	17.75	17.8	17.5	17.56	10205	17.56	down	down	correct
OWSCX.US	OWSCX	20220111	20.58	20.58	20.58	20.58	0	20.58
OXAC.US	Oxbridge Acquisition Corp. Class A Ordinary Shares	20220111	9.91	9.91	9.91	9.91	80700	9.91
OXACU.US	Oxbridge Acquisition Corp. Unit	20220111	10.29	10.29	10.29	10.29	500	10.29
OXACW.US	Oxbridge Acquisition Corp. Warrant	20220111	0.4	0.4	0.37	0.3702	2600	0.3702	down	down	correct
OXBR.US	Oxbridge Re Holdings Limited	20220111	5.28	5.28	5.01	5.11	96900	5.11	down	up	incorrect
OXBRW.US	Oxbridge Re Holdings Limited	20220111	0.5	0.5299	0.425	0.4701	37479	0.4701	down	up	incorrect
OXLC.US	Oxford Lane Capital Corp	20220111	8.27	8.38	8.22	8.34	1382810	8.1878	up	down	incorrect
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20220111	26.49	26.49	26.38	26.46	21300	26.46	down	up	incorrect
OXLCM.US	Oxford Lane Capital Corp	20220111	25.32	25.3544	25.32	25.33	3959	25.0493	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20220111	25.4	25.45	25.27	25.38	9100	25.1198	down	up	incorrect
OXSQ.US	Oxford Square Capital Corp	20220111	4.32	4.39	4.28	4.35	219021	4.2794	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20220111	25.42	25.42	25.42	25.42	102	25.0755
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20220111	25.264	25.38	25.264	25.38	1505	25.38	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20220111	25.46	25.6	25.45	25.6	2500	25.2108	up	up	correct
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20220111	9.9	9.9	9.87	9.89	1300	9.89	down	up	incorrect
OXUSU.US	Oxus Acquisition Corp Unit	20220111	10.32	10.32	10.32	10.32	0	10.32
OXUSW.US	Oxus Acquisition Corp. Warrant	20220111	0.45	0.4798	0.4017	0.435	145166	0.435	down	up	incorrect
OYST.US	Oyster Point Pharma Inc	20220111	16.09	16.61	15.25	15.4	123200	15.4	down	down	correct
OZK.US	Bank OZK	20220111	50.64	50.82	49.9	50.38	724600	50.0792	down	up	incorrect
OZKAP.US	Bank OZK 4.625% Series A Non	20220111	25.02	25.17	25.02	25.11	38600	24.7662	up	up	correct
OZON.US	Ozon Holdings PLC	20220111	27.35	28.1	27.02	27.61	1168500	27.61	up	down	incorrect
PAA.US	Plains All American Pipeline L.P	20220111	10.25	10.44	10.09	10.38	3544200	10.38	up	down	incorrect
PAAS.US	Pan American Silver Corp	20220111	23.07	23.62	22.87	23.62	1608700	23.62	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20220111	14.34	14.93	13.85	14.7	12134300	14.7	up	up	correct
PACW.US	PacWest Bancorp	20220111	50.2	50.49	49.07	50.45	1132676	50.1972	up	down	incorrect
PACX.US	Pioneer Merger Corp	20220111	9.86	9.87	9.86	9.86	315100	9.86
PACXU.US	Pioneer Merger Corp	20220111	10.07	10.07	10.07	10.07	100	10.07
PACXW.US	Pioneer Merger Corp	20220111	0.6999	0.6999	0.68	0.685	37152	0.685	down	down	correct
PAE.US	PAE Incorporated	20220111	9.92	9.94	9.92	9.92	1741500	9.92
PAFO.US	Pacifico Acquisition Corp. Common Stock	20220111	9.89	9.89	9.89	9.89	0	9.89
PAFOR.US	Pacifico Acquisition Corp. Rights	20220111	0.495	0.495	0.41	0.4355	800	0.4355	down	down	correct
PAFOU.US	Pacifico Acquisition Corp Unit	20220111	10.3	10.3	10.3	10.3	0	10.3
PAGP.US	Plains GP Holdings L.P	20220111	10.98	11.275	10.91	11.25	1354709	11.0765	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20220111	21.3	21.505	20.41	20.81	68782	20.81	down	down	correct
PAIC.US	Petra Acquisition Inc	20220111	8.32	8.32	8.32	8.32	0	8.32
PAICU.US	Petra Acquisition Inc	20220111	10.75	10.75	10.75	10.75	0	10.75
PALI.US	Palisade Bio Inc	20220111	1.32	1.45	1.3	1.42	90100	1.42	up	up	correct
PALT.US	Paltalk Inc. Common Stock	20220111	2.82	3.1	2.7	2.89	176600	2.89	up	up	correct
PANA.US	Panacea Acquisition Corp. II	20220111	9.731	9.731	9.731	9.731	100	9.731
PANL.US	Pangaea Logistics Solutions Ltd	20220111	3.8	4	3.75	3.95	203900	3.95	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20220111	514.72	529.7	511.84	526.05	1206500	526.05	up	down	incorrect
PAQC.US	Provident Acquisition Corp	20220111	9.75	9.76	9.75	9.75	10100	9.75
PAQCU.US	Provident Acquisition Corp	20220111	9.96	10	9.955	9.98	9600	9.98	up	up	correct
PAQCW.US	Provident Acquisition Corp	20220111	0.5301	0.5301	0.49	0.5197	5939	0.5197	down	down	correct
PASG.US	Passage Bio Inc	20220111	5.49	5.81	5.33	5.73	425300	5.73	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20220111	8.11	8.2423	8.11	8.1905	1719	8.1905	up	up	correct
PATK.US	Patrick Industries Inc	20220111	80.32	80.42	75.85	76.35	205999	76.35	down	down	correct
PAVM.US	PAVmed Inc	20220111	2.05	2.15	1.96	2.08	1653600	2.08	up	down	incorrect
PAVMW.US	PAVmed Inc	20220111	0.235	0.235	0.235	0.235	0	0.235
PAVMZ.US	PAVmed Inc. Series Z Warrant	20220111	1.2699	1.4	1.26	1.35	41421	1.35	up	down	incorrect
PAX.US	Patria Investments Limited	20220111	16.35	16.945	16.35	16.91	252300	16.91	up	up	correct
PAYA.US	Paya Holdings Inc	20220111	6.22	6.49	6.05	6.38	1496600	6.38	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20220111	6.53	6.92	6.39	6.83	1205283	6.83	up	up	correct
PAYOW.US	Payoneer Global Inc. Warrant	20220111	2.21	2.27	2.16	2.27	441729	2.27	up	up	correct
PAYS.US	PaySign Inc	20220111	1.82	1.96	1.82	1.93	116800	1.93	up	up	correct
PAYX.US	Paychex Inc	20220111	128.05	129	125.91	128.77	1847935	128.0085	up	up	correct
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20220111	10.15	10.483	10.1	10.11	3600	10.11	down	down	correct
PBBK.US	PB Bankshares Inc. Common Stock	20220111	13.62	13.62	13.62	13.62	300	13.62
PBCT.US	People's United Financial Inc	20220111	20.41	20.595	20.17	20.55	3505448	20.3592	up	down	incorrect
PBCTP.US	People's United Financial Inc	20220111	27.6	27.95	27.6	27.85	21700	27.85	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20220111	11.68	11.68	11.36	11.41	10500	11.41	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20220111	17.06	17.11	17	17.02	9500	16.9507	down	down	correct
PBIP.US	Prudential Bancorp Inc	20220111	13.87	14.06	13.86	13.87	2700	13.87
PBLA.US	Panbela Therapeutics Inc	20220111	1.68	1.767	1.66	1.7	8800	1.7	up	up	correct
PBPB.US	Potbelly Corporation	20220111	5.42	5.61	5.38	5.52	27024	5.52	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20220111	0.419	0.479	0.417	0.441	3095100	0.441	up	down	incorrect
PBYI.US	Puma Biotechnology Inc	20220111	2.79	2.81	2.64	2.74	468700	2.74	down	down	correct
PCAR.US	PACCAR Inc	20220111	92.32	92.58	90.74	92.38	1461851	92.0477	up	up	correct
PCB.US	PCB Bancorp	20220111	23	23.24	22.15	22.77	17606	22.6307	down	down	correct
PCCTU.US	Perception Capital Corp. II Units	20220111	10.11	10.11	10.11	10.11	0	10.11
PCH.US	PotlatchDeltic Corporation	20220111	57.42	58.78	56.89	58.71	438833	58.71	up	up	correct
PCOM.US	Points International Ltd	20220111	14.89	15.46	14.89	15.34	50694	15.34	up	up	correct
PCRX.US	Pacira BioSciences Inc	20220111	61.54	62.88	61.23	62.05	368900	62.05	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20220111	4.5	5.007	4.5	4.7	17600	4.7	up	down	incorrect
PCSB.US	PCSB Financial Corporation	20220111	18.9	19.14	18.53	19.02	14732	18.9592	up	up	correct
PCT.US	PureCycle Technologies Inc	20220111	8.67	9.16	8.39	8.68	720600	8.68	up	up	correct
PCTI.US	PCTEL Inc	20220111	5.53	5.61	5.45	5.61	30559	5.5495	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20220111	11.74	11.83	10.94	11.525	9800	11.525	down	down	correct
PCTTW.US	PureCycle Technologies Inc	20220111	3.1	3.6	3.09	3.31	55861	3.31	up	up	correct
PCTY.US	Paylocity Holding Corporation	20220111	212.39	216.82	208.04	216.46	296700	216.46	up	down	incorrect
PCVX.US	Vaxcyte Inc	20220111	22.62	23.75	22.26	23.61	76200	23.61	up	up	correct
PCXCU.US	Parsec Capital Acquisitions Corp Unit	20220111	10.26	10.26	10.26	10.26	800	10.26
PCYG.US	Park City Group Inc	20220111	5.81	6.04	5.81	5.99	18000	5.99	up	up	correct
PCYO.US	Pure Cycle Corporation	20220111	13.29	13.738	13.16	13.67	71000	13.67	up	up	correct
PDCE.US	PDC Energy Inc	20220111	53.08	56.34	52.36	55.51	849600	55.51	up	up	correct
PDCO.US	Patterson Companies Inc	20220111	29.36	29.66	28.76	29.56	604778	29.2839	up	up	correct
PDD.US	Pinduoduo Inc	20220111	57.44	61.42	56.51	60.02	9553500	60.02	up	up	correct
PDEX.US	Pro	20220111	23.25	24	23.25	23.85	3200	23.85	up	up	correct
PDFS.US	PDF Solutions Inc	20220111	28.07	28.62	27.52	28.51	73600	28.51	up	up	correct
PDLB.US	PDL Community Bancorp	20220111	20.9669	21.2877	20.925	21.0785	28397	15.11	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20220111	7.14	7.39	7.02	7.17	172600	7.17	up	up	correct
PDSKX.US	PDSKX	20220111	27.21	27.21	27.21	27.21	0	27.21
PDSRX.US	PDSRX	20220111	27.15	27.15	27.15	27.15	0	27.15
PDSYX.US	PDSYX	20220111	27.35	27.35	27.35	27.35	0	27.35
PEB.US	PH	20220111	24.48	24.98	24.46	24.93	17285	24.93	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20220111	27.36	27.79	27.25	27.38	2281	27.2356	up	down	incorrect
PEBO.US	Peoples Bancorp Inc	20220111	33.33	33.33	32.83	33.17	54508	32.8078	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20220111	33.94	34.67	33.555	34.18	534288	33.9914	up	up	correct
PEGA.US	Pegasystems Inc	20220111	98.47	104.36	98.02	104.07	394500	104.07	up	up	correct
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20220111	9.9501	9.9501	9.9501	9.9501	0	9.9501
PENN.US	Penn National Gaming Inc	20220111	46.96	48.68	46.54	48.01	2765500	48.01	up	up	correct
PEP.US	PepsiCo Inc	20220111	173.684	174.23	171.62	174.09	6452499	174.09	up	up	correct
PEPLU.US	PepperLime Health Acquisition Corporation Unit	20220111	9.97	9.97	9.97	9.97	500	9.97
PERI.US	Perion Network Ltd	20220111	21.13	21.42	20.86	21.27	414300	21.27	up	up	correct
PESI.US	Perma	20220111	6.29	6.44	6.21	6.44	12300	6.44	up	up	correct
PETQ.US	PetIQ Inc	20220111	21.31	21.63	20.98	21.54	173700	21.54	up	down	incorrect
PETS.US	PetMed Express Inc	20220111	25.16	25.53	24.58	25.2	357924	24.8884	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20220111	2.9	3.14	2.9	3.06	186600	3.06	up	up	correct
PETVW.US	PetVivo Holdings Inc. Warrant	20220111	0.5	0.52	0.4849	0.5101	31799	0.5101	up	down	incorrect
PETZ.US	TDH Holdings Inc	20220111	0.805	0.869	0.55	0.688	148964000	0.688	down	down	correct
PFALX.US	PFALX	20220111	9.38	9.38	9.38	9.38	0	9.38
PFBC.US	Preferred Bank	20220111	80.91	80.91	79.16	79.46	82900	79.46	down	down	correct
PFC.US	Premier Financial Corp	20220111	32.11	32.11	31.6134	31.86	67162	31.5535	down	up	incorrect
PFDR.US	Pathfinder Acquisition Corporation	20220111	9.72	9.72	9.71	9.71	159500	9.71	down	down	correct
PFDRU.US	Pathfinder Acquisition Corporation	20220111	9.84	9.84	9.84	9.84	0	9.84
PFDRW.US	Pathfinder Acquisition Corporation	20220111	0.5799	0.5799	0.5799	0.5799	84	0.5799
PFFLX.US	PFFLX	20220111	9.38	9.38	9.38	9.38	0	9.38
PFG.US	Principal Financial Group Inc	20220111	76.33	76.935	75.5	76.82	823713	76.82	up	down	incorrect
PFHD.US	Professional Holding Corp	20220111	20.5	20.75	20.29	20.55	25700	20.55	up	up	correct
PFIE.US	Profire Energy Inc	20220111	1.12	1.203	1.11	1.17	84700	1.17	up	up	correct
PFIN.US	P&F Industries Inc	20220111	6.24	7.22	6.01	6.33	47100	6.33	up	up	correct
PFIS.US	Peoples Financial Services Corp	20220111	52.75	53.4999	52.01	52.28	9184	52.28	down	up	incorrect
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20220111	9.38	9.38	9.38	9.38	0	9.38
PFLT.US	PennantPark Floating Rate Capital Ltd	20220111	13.41	13.51	13.3352	13.5	221728	13.3096	up	up	correct
PFMT.US	Performant Financial Corporation	20220111	2.16	2.2	2.1	2.13	113200	2.13	down	down	correct
PFSW.US	PFSweb Inc	20220111	12.14	12.39	12	12.39	33200	12.39	up	up	correct
PFTA.US	Portage Fintech Acquisition Corp	20220111	9.69	9.69	9.69	9.69	0	9.69
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20220111	9.93	9.95	9.8	9.9	22000	9.9	down	down	correct
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20220111	0.64	0.6598	0.6399	0.64	2300	0.64
PFX.US	Phenixfin Corporation	20220111	40.65	40.85	40.5	40.72	2851	40.72	up	up	correct
PFXNL.US	PhenixFIN Corporation	20220111	25.42	25.42	25.42	25.42	0	25.42
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20220111	25.44	25.44	25.3	25.3	1200	25.3	down	down	correct
PGC.US	Peapack	20220111	36.009	37.4	35.91	36.32	42991	36.2725	up	up	correct
PGEN.US	Precigen Inc	20220111	3.23	3.33	3.17	3.27	1017500	3.27	up	down	incorrect
PGNY.US	Progyny Inc	20220111	45.81	48.37	45.365	47.71	772600	47.71	up	up	correct
PGRW.US	Progress Acquisition Corp	20220111	9.77	9.77	9.76	9.76	380800	9.76	down	down	correct
PGRWU.US	Progress Acquisition Corp	20220111	10	10	10	10	0	10
PGRWW.US	Progress Acquisition Corp	20220111	0.4901	0.5193	0.48	0.48	2675	0.48	down	down	correct
PGSS.US	UN	20220111	10.0699	10.1	10.0699	10.1	3882	10.1	up	down	incorrect
PHAR.US	Pharming Group NV	20220111	8.73	8.99	8.73	8.99	1000	8.99	up	down	incorrect
PHAS.US	PhaseBio Pharmaceuticals Inc	20220111	2.42	2.5	2.36	2.49	122600	2.49	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20220111	16.39	16.39	15.32	15.79	159700	15.79	down	down	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20220111	1.3	1.46	1.28	1.45	175300	1.45	up	down	incorrect
PHIC.US	Population Health Investment Co. Inc	20220111	9.818	9.818	9.8	9.8	67600	9.8	down	down	correct
PHICU.US	Population Health Investment Co. Inc	20220111	9.94	9.94	9.94	9.94	0	9.94
PHICW.US	Population Health Investment Co. Inc	20220111	0.53	0.55	0.529	0.53	78760	0.53
PHIO.US	Phio Pharmaceuticals Corp	20220111	1.04	1.24	1.02	1.03	25925100	1.03	down	down	correct
PHUN.US	Phunware Inc	20220111	2.645	2.96	2.56	2.83	48720700	2.83	up	up	correct
PHUNW.US	Phunware Inc	20220111	1.8	2.1	1.77	1.89	133805	1.89	up	up	correct
PHVS.US	Pharvaris N.V	20220111	17.95	17.95	17.65	17.65	2300	17.65	down	down	correct
PI.US	Impinj Inc	20220111	82.25	87.98	80.1	86.45	746800	86.45	up	up	correct
PIIVX.US	PIIVX	20220111	42.03	42.03	42.03	42.03	0	42.03
PINC.US	Premier Inc	20220111	39.95	40.52	39.71	40.46	702000	40.46	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20220111	3.4	3.525	3.38	3.47	931000	3.47	up	up	correct
PIXY.US	ShiftPixy Inc	20220111	0.95	0.98	0.905	0.927	665400	0.927	down	down	correct
PKBK.US	Parke Bancorp Inc	20220111	23.14	23.25	22.95	23.24	5100	23.24	up	up	correct
PKOH.US	Park	20220111	21.4	22.5	20.21	21.98	63982	21.839	up	up	correct
PLAB.US	Photronics Inc	20220111	18.29	18.88	18.23	18.73	586300	18.73	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20220111	38.46	39.42	37.45	38.68	869000	38.68	up	up	correct
PLBC.US	Plumas Bancorp	20220111	35.1	35.2068	34.51	35	6917	35	down	down	correct
PLBY.US	PLBY Group Inc	20220111	23.92	24.94	23.05	24.58	1318800	24.58	up	up	correct
PLCE.US	The Children's Place Inc	20220111	72.03	73.99	70.23	73.73	383300	73.73	up	up	correct
PLIN.US	China Xiangtai Food Co. Ltd	20220111	1.17	1.2	1.15	1.18	159700	1.18	up	down	incorrect
PLL.US	Piedmont Lithium Inc	20220111	52.15	54.71	51.01	54.39	308600	54.39	up	down	incorrect
PLMI.US	Plum Acquisition Corp. I	20220111	9.71	9.71	9.71	9.71	0	9.71
PLMIU.US	Plum Acquisition Corp. I	20220111	9.81	9.85	9.81	9.85	4300	9.85	up	up	correct
PLMIW.US	Plum Acquisition Corp. I	20220111	0.663	0.6949	0.663	0.6901	11360	0.6901	up	up	correct
PLMR.US	Palomar Holdings Inc	20220111	57.39	57.42	56	56.86	157300	56.86	down	down	correct
PLPC.US	Preformed Line Products Company	20220111	62.67	63.35	61.3	61.98	8200	61.98	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20220111	11.71	13.19	11.71	13.1	128548	13.1	up	up	correct
PLSE.US	Pulse Biosciences Inc	20220111	12.73	13.65	12.6	13.37	45665	13.37	up	down	incorrect
PLTK.US	Playtika Holding Corp	20220111	17.59	19.1	17.5	19.04	2279000	19.04	up	up	correct
PLUG.US	Plug Power Inc	20220111	24.86	25.68	24.41	25.1	13936300	25.1	up	up	correct
PLUS.US	ePlus inc	20220111	51.97	51.97	50.66	51.26	95500	51.26	down	up	incorrect
PLXP.US	PLx Pharma Inc	20220111	6.68	7.93	6.6	7.39	597200	7.39	up	up	correct
PLXS.US	Plexus Corp	20220111	92.46	92.92	91.16	92.09	90700	92.09	down	up	incorrect
PLYA.US	Playa Hotels & Resorts N.V	20220111	7.57	7.82	7.5	7.76	2090700	7.76	up	down	incorrect
PMAAX.US	PMAAX	20220111	11.79	11.79	11.79	11.79	0	11.7736
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20220111	2.42	2.4408	2.37	2.39	139000	2.39	down	down	correct
PMD.US	Psychemedics Corporation	20220111	7.33	7.4	7	7.15	79600	7.15	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20220111	0.51	0.55	0.51	0.55	80700	0.55	up	up	correct
PMFLX.US	PMFLX	20220111	11.79	11.79	11.79	11.79	0	11.79
PMGM.US	Priveterra Acquisition Corp	20220111	9.77	9.77	9.77	9.77	200000	9.77
PMGMU.US	Priveterra Acquisition Corp	20220111	9.93	9.93	9.93	9.93	1000	9.93
PMGMW.US	Priveterra Acquisition Corp	20220111	0.53	0.53	0.53	0.53	2334	0.53
PMIFX.US	PMIFX	20220111	9.51	9.51	9.51	9.51	0	9.51
PMT.US	PC	20220111	24.95	25.0589	24.9	24.97	27448	24.97	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20220111	16.6	18.21	16.6	17.47	14300	17.47	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20220111	18.33	18.95	17.63	18.35	591300	18.35	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20220111	14.82	15.4	14.82	15.4	1000	15.4	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20220111	106.47	108.59	104.54	108.42	641304	108.1754	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20220111	28.568	28.59	27.7	28.21	12300	27.772	down	down	correct
PNNT.US	PennantPark Investment Corporation	20220111	6.92	7.05	6.86	7.04	344100	7.04	up	down	incorrect
PNRG.US	PrimeEnergy Resources Corporation	20220111	73.28	74.5	73.25	74.5	3000	74.5	up	up	correct
PNT.US	POINT Biopharma Global Inc	20220111	5.87	6.14	5.65	5.75	95500	5.75	down	down	correct
PNTG.US	The Pennant Group Inc	20220111	18.92	20.08	18.92	20	121400	20	up	down	incorrect
POAI.US	Predictive Oncology Inc	20220111	0.96	0.975	0.955	0.962	255700	0.962	up	down	incorrect
PODD.US	Insulet Corporation	20220111	241.07	247.15	235.68	245.67	429400	245.67	up	up	correct
POLA.US	Polar Power Inc	20220111	3.38	3.65	3.32	3.57	156300	3.57	up	up	correct
PONO.US	Pono Capital Corp Class A Common Stock	20220111	9.98	9.98	9.98	9.98	0	9.98
PONOU.US	Pono Capital Corp Unit	20220111	10.653	10.653	10.653	10.653	0	10.653
PONOW.US	Pono Capital Corp Warrant	20220111	0.38	0.4014	0.38	0.3998	14100	0.3998	up	up	correct
POOL.US	Pool Corporation	20220111	496.31	505.82	488.44	502.06	386100	502.06	up	up	correct
POPM.US	PopMail.com Inc	20220111	0.12	0.12	0.12	0.12	0	0.12
POSH.US	Poshmark Inc	20220111	15.43	17.38	15.17	16.91	1686800	16.91	up	up	correct
POW.US	Powered Brands	20220111	9.79	9.79	9.79	9.79	0	9.79
POWI.US	Power Integrations Inc	20220111	85.05	86.65	84.03	85.64	368738	85.64	up	up	correct
POWL.US	Powell Industries Inc	20220111	29.52	29.52	28.685	29.14	16363	29.14	down	down	correct
POWRU.US	Powered Brands	20220111	9.97	9.97	9.92	9.957	2100	9.957	down	down	correct
POWRW.US	Powered Brands	20220111	0.53	0.53	0.53	0.53	1000	0.53
POWW.US	AMMO Inc	20220111	4.92	5.09	4.82	5.08	1601100	5.08	up	up	correct
POWWP.US	AMMO Inc	20220111	27.91	29	27.891	28.31	6600	28.31	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20220111	44.35	44.57	43.44	43.72	262543	43.3417	down	down	correct
PPBT.US	Purple Biotech Ltd	20220111	4	4.088	3.98	4.02	50100	4.02	up	down	incorrect
PPC.US	Pilgrim's Pride Corporation	20220111	28.49	28.66	28.25	28.59	243800	28.59	up	up	correct
PPGH.US	Poema Global Holdings Corp	20220111	9.91	9.94	9.91	9.92	33225	9.92	up	up	correct
PPGHU.US	Poema Global Holdings Corp	20220111	10.55	10.55	10.55	10.55	0	10.55
PPGHW.US	Poema Global Holdings Corp	20220111	1.2985	1.325	1.28	1.3099	42909	1.3099	up	up	correct
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20220111	9.93	9.93	9.93	9.93	1200	9.93
PPHPU.US	PHP Ventures Acquisition Corp. Units	20220111	10.46	10.46	10.46	10.46	0	10.46
PPHPW.US	PHP Ventures Acquisition Corp. Warrants	20220111	0.4199	0.4199	0.4199	0.4199	100	0.4199
PPIH.US	Perma	20220111	8.92	8.94	8.67	8.94	13900	8.94	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20220111	8.192	8.95	8.07	8.81	1030700	8.81	up	down	incorrect
PPTA.US	Midas Gold Corp.	20220111	4.24	4.37	4.125	4.35	72800	4.35	up	up	correct
PRAA.US	PRA Group Inc	20220111	48.76	49.5	48.52	49.39	189600	49.39	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20220111	16.76	18.05	16.7	17.97	86000	17.97	up	up	correct
PRBM.US	UN	20220111	10.61	10.61	10.12	10.15	1375	10.15	down	up	incorrect
PRCH.US	Porch Group Inc	20220111	13.43	14.38	13.131	14.35	2105600	14.35	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20220111	22.86	24.17	22.57	23.39	131400	23.39	up	down	incorrect
PRDEX.US	PREDEX Funds	20220111	29.38	29.38	29.38	29.38	0	29.38
PRDO.US	Perdoceo Education Corporation	20220111	12.41	12.64	12.35	12.49	704900	12.49	up	up	correct
PRFT.US	Perficient Inc	20220111	107.56	109.25	105.29	108.58	468100	108.58	up	up	correct
PRFX.US	PainReform Ltd	20220111	1.355	1.409	1.323	1.38	97500	1.38	up	down	incorrect
PRGS.US	Progress Software Corporation	20220111	46.31	46.98	45.75	46.95	198700	46.95	up	up	correct
PRIM.US	Primoris Services Corporation	20220111	25.41	25.71	24.95	25.68	324921	25.68	up	up	correct
PRIVX.US	Sharespost 100 Fund	20220111	41.57	41.57	41.57	41.57	0	41.57
PRLD.US	Prelude Therapeutics Incorporated	20220111	9.7	10.49	9.525	9.84	219400	9.84	up	down	incorrect
PRLVX.US	PRLVX	20220111	41.13	41.13	41.13	41.13	0	41.13
PROC.US	Procaps Group S.A. Ordinary Shares	20220111	9.32	9.41	9.14	9.2	5400	9.2	down	up	incorrect
PROCW.US	Procaps Group S.A. Warrants	20220111	0.8999	0.8999	0.7634	0.79	355487	0.79	down	down	correct
PROF.US	Profound Medical Corp	20220111	10.12	10.53	9.97	10.17	40300	10.17	up	down	incorrect
PROG.US	Progenity Inc	20220111	1.93	1.968	1.84	1.85	8103300	1.85	down	down	correct
PROV.US	Provident Financial Holdings Inc	20220111	16.6	16.93	16.6	16.88	1516	16.7409	up	down	incorrect
PRPH.US	ProPhase Labs Inc	20220111	7.67	7.75	7.25	7.65	13500	7.65	down	down	correct
PRPL.US	Purple Innovation Inc	20220111	11.195	11.94	11.195	11.8	1281600	11.8	up	up	correct
PRPO.US	Precipio Inc	20220111	1.54	1.57	1.51	1.54	58900	1.54
PRQR.US	ProQR Therapeutics N.V	20220111	7	7.289	6.95	7.11	330900	7.11	up	up	correct
PRSR.US	Prospector Capital Corp	20220111	9.75	9.768	9.75	9.768	7600	9.768	up	up	correct
PRSRU.US	Prospector Capital Corp	20220111	9.94	9.958	9.94	9.958	5200	9.958	up	down	incorrect
PRSRW.US	Prospector Capital Corp	20220111	0.57	0.62	0.5554	0.6197	33097	0.6197	up	up	correct
PRTA.US	Prothena Corporation plc	20220111	41.77	43.33	40.93	42.12	285500	42.12	up	down	incorrect
PRTC.US	PureTech Health plc	20220111	39.821	39.821	39.821	39.821	600	39.821
PRTG.US	Portage Biotech Inc	20220111	10.65	11.1	10	10.75	15400	10.75	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20220111	6.3	6.34	5.9	6.06	66300	6.06	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20220111	4.72	4.8	4.63	4.64	156000	4.64	down	up	incorrect
PRTS.US	CarParts.com Inc	20220111	10.89	11.25	10.83	11.11	570300	11.11	up	up	correct
PRVA.US	Privia Health Group Inc	20220111	23.67	25.3	23.42	24.95	400000	24.95	up	up	correct
PRVB.US	Provention Bio Inc	20220111	5.08	5.25	5.03	5.06	388300	5.06	down	down	correct
PSA.US	PQ	20220111	24.43	24.68	24.4	24.56	19971	24.56	up	up	correct
PSAG.US	Property Solutions Acquisition Corp. II	20220111	9.73	9.74	9.73	9.73	1100	9.73
PSAGU.US	Property Solutions Acquisition Corp. II	20220111	9.82	9.833	9.82	9.83	1200	9.83	up	up	correct
PSAGW.US	Property Solutions Acquisition Corp. II	20220111	0.56	0.56	0.54	0.54	500	0.54	down	up	incorrect
PSEC.US	Prospect Capital Corporation	20220111	8.78	8.82	8.73	8.82	1701157	8.7568	up	up	correct
PSHG.US	Performance Shipping Inc	20220111	3.75	3.84	3.5	3.65	23700	3.65	down	down	correct
PSMT.US	PriceSmart Inc	20220111	73.96	74.81	73.3	74.61	66739	74.1542	up	up	correct
PSNL.US	Personalis Inc	20220111	13.13	13.44	12.87	13.04	388300	13.04	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20220111	18.38	18.38	18.38	18.38	0	18.38
PSTI.US	Pluristem Therapeutics Inc	20220111	1.85	1.88	1.65	1.7	4199900	1.7	down	down	correct
PSTV.US	Plus Therapeutics Inc	20220111	1.02	1.11	1.02	1.05	1395600	1.05	up	up	correct
PSTX.US	Poseida Therapeutics Inc	20220111	6.38	6.4551	6.07	6.21	174610	6.21	down	down	correct
PT.US	Pintec Technology Holdings Limited	20220111	0.55	0.59	0.51	0.52	450200	0.52	down	down	correct
PTC.US	PTC Inc	20220111	114.63	119.52	112.07	119.27	612000	119.27	up	up	correct
PTCT.US	PTC Therapeutics Inc	20220111	40.31	42.37	40.27	40.44	1334500	40.44	up	up	correct
PTDEX.US	PREDEX	20220111	29.55	29.55	29.55	29.55	0	29.55
PTE.US	PolarityTE Inc	20220111	0.7	0.7	0.65	0.6899	749877	0.6899	down	down	correct
PTEN.US	Patterson	20220111	10	10.39	9.9652	10.26	2809255	10.26	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20220111	33.35	35.65	32.98	34.82	369300	34.82	up	up	correct
PTIC.US	PropTech Investment Corporation II	20220111	9.8	9.8	9.8	9.8	800	9.8
PTICU.US	PropTech Investment Corporation II	20220111	9.92	9.92	9.92	9.92	0	9.92
PTICW.US	PropTech Investment Corporation II	20220111	0.579	0.5998	0.575	0.58	51287	0.58	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20220111	1.47	1.47	1.406	1.44	45100	1.44	down	down	correct
PTIXW.US	Protagenic Therapeutics Inc	20220111	0.3542	0.3542	0.3109	0.3109	1273	0.3109	down	up	incorrect
PTLO.US	Portillo's Inc. Class A Common Stock	20220111	32.04	32.68	30.78	32.43	1128500	32.43	up	up	correct
PTMN.US	Portman Ridge Finance Corporation	20220111	24.6	25.43	24.54	25.15	91500	25.15	up	down	incorrect
PTNR.US	Partner Communications Company Ltd	20220111	7.95	8.24	7.95	8.12	10100	8.12	up	down	incorrect
PTOC.US	Pine Technology Acquisition Corp	20220111	9.86	9.89	9.86	9.86	500	9.86
PTOCU.US	Pine Technology Acquisition Corp	20220111	10.136	10.136	10.136	10.136	0	10.136
PTON.US	Peloton Interactive Inc	20220111	34.27	37.68	34.05	36.56	16197400	36.56	up	down	incorrect
PTPI.US	Petros Pharmaceuticals Inc	20220111	2.85	3.08	2.79	3	1928000	3	up	down	incorrect
PTRA.US	Proterra Inc	20220111	9.39	9.75	9.27	9.74	2691900	9.74	up	up	correct
PTRS.US	Partners Bancorp	20220111	10.45	10.46	10.15	10.32	9015	10.2943	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20220111	67.37	70.69	65.5	67.59	33300	67.59	up	down	incorrect
PTVE.US	Pactiv Evergreen Inc	20220111	12.69	12.82	12.29	12.45	180100	12.45	down	down	correct
PUBM.US	PubMatic Inc	20220111	27.03	28.75	26.605	28.2	962900	28.2	up	down	incorrect
PUCK.US	Goal Acquisitions Corp	20220111	9.73	9.74	9.7	9.74	146300	9.74	up	down	incorrect
PUCKU.US	Goal Acquisitions Corp	20220111	10.18	10.19	10.18	10.19	1100	10.19	up	up	correct
PUCKW.US	Goal Acquisitions Corp	20220111	0.5	0.52	0.49	0.52	10592	0.52	up	up	correct
PULM.US	Pulmatrix Inc	20220111	0.4	0.408	0.385	0.404	661000	0.404	up	up	correct
PUYI.US	Puyi Inc	20220111	6.62	6.97	6.25	6.49	125500	6.49	down	up	incorrect
PVBC.US	Provident Bancorp Inc	20220111	18.49	18.675	18.18	18.32	17478	18.2783	down	up	incorrect
PWDEX.US	PREDEX	20220111	29.55	29.55	29.55	29.55	0	29.55
PWFL.US	PowerFleet Inc	20220111	4.54	4.99	4.54	4.95	251200	4.95	up	up	correct
PWOD.US	Penns Woods Bancorp Inc	20220111	24.11	24.2	23.9	24.18	14000	24.18	up	up	correct
PWP.US	Perella Weinberg Partners	20220111	12.845	13.03	12.74	12.99	148700	12.99	up	up	correct
PWPPW.US	Perella Weinberg Partners	20220111	3.45	3.55	3.44	3.53	9410	3.53	up	up	correct
PXLW.US	Pixelworks Inc	20220111	3.51	3.85	3.48	3.72	1355100	3.72	up	up	correct
PXS.US	Pyxis Tankers Inc	20220111	0.51	0.51	0.484	0.488	94600	0.488	down	down	correct
PXSAP.US	Pyxis Tankers Inc	20220111	15.14	15.3	15	15.1	2800	14.7825	down	down	correct
PYCR.US	Paycor HCM Inc. Common Stock	20220111	25.45	27.03	25.45	26.71	511800	26.71	up	up	correct
PYPD.US	PolyPid Ltd	20220111	5.85	6.06	5.71	5.89	28500	5.89	up	up	correct
PYPL.US	PayPal Holdings Inc	20220111	182.99	192.85	182.62	191.52	12867700	191.52	up	down	incorrect
PYR.US	PyroGenesis Canada Inc	20220111	2.59	2.84	2.56	2.8	303800	2.8	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20220111	10.53	10.8	10.26	10.44	194600	10.44	down	down	correct
PZZA.US	Papa John's International Inc	20220111	127.03	127.03	121.92	122.49	437296	122.1401	down	down	correct
QCOM.US	QUALCOMM Incorporated	20220111	179.19	185.65	177.22	185.4	9591000	185.4	up	down	incorrect
QCRH.US	QCR Holdings Inc	20220111	60.35	60.79	58.69	59.4	65800	59.4	down	up	incorrect
QDEL.US	Quidel Corporation	20220111	130.2	131.88	125.98	127.62	820200	127.62	down	down	correct
QFIN.US	360 DigiTech Inc	20220111	20.1	20.67	18.28	18.45	4264500	18.45	down	down	correct
QH.US	Quhuo Limited	20220111	1	1	0.89	0.959	138900	0.959	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20220111	5.81	5.9	5.81	5.89	27300	5.89	up	down	incorrect
QIWI.US	QIWI plc	20220111	8	8.18	7.98	8.13	139900	8.13	up	up	correct
QK.US	Q&K International Group Limited	20220111	0.49	0.519	0.46	0.509	76700	0.509	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20220111	1.05	1.105	1.03	1.07	455200	1.07	up	up	correct
QLI.US	Qilian International Holding Group Limited	20220111	2.51	2.54	2.5	2.54	8300	2.54	up	up	correct
QLYS.US	Qualys Inc	20220111	128.17	131.71	127.2	130.53	288000	130.53	up	up	correct
QMCO.US	Quantum Corporation	20220111	5.36	5.56	5.36	5.5	179800	5.5	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20220111	1.85	1.94	1.777	1.92	932200	1.92	up	up	correct
QNST.US	QuinStreet Inc	20220111	16.86	17.69	16.73	17.67	270761	17.67	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20220111	29.03	29.36	28.8	29.33	185700	29.33	up	down	incorrect
QRHC.US	Quest Resource Holding Corporation	20220111	6.11	6.85	6	6.4	56200	6.4	up	down	incorrect
QRTEA.US	Qurate Retail Inc	20220111	7.86	8.09	7.81	8.02	2170700	8.02	up	up	correct
QRTEB.US	Qurate Retail Inc	20220111	8.07	8.07	8.07	8.07	200	8.07
QRTEP.US	Qurate Retail Inc	20220111	103.585	104.24	103.57	104.2	26300	104.2	up	down	incorrect
QRVO.US	Qorvo Inc	20220111	149.89	152.522	147	151.72	1556600	151.72	up	up	correct
QSI.US	Quantum	20220111	5.94	6.42	5.86	6.3	971700	6.3	up	up	correct
QSIAW.US	Quantum	20220111	1.76	1.76	1.42	1.57	14767	1.57	down	down	correct
QTNT.US	Quotient Limited	20220111	2.24	2.28	2.16	2.18	328500	2.18	down	down	correct
QTRX.US	Quanterix Corporation	20220111	34.8	35.582	33.9	35.08	246500	35.08	up	up	correct
QTT.US	Qutoutiao Inc	20220111	2.38	2.88	2.37	2.78	285900	2.78	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20220111	3.02	3.33	2.97	3.22	338500	3.22	up	up	correct
QUIK.US	QuickLogic Corporation	20220111	4.95	5.01	4.72	4.93	35200	4.93	down	down	correct
QUMU.US	Qumu Corporation	20220111	1.99	2.05	1.98	2.01	35200	2.01	up	up	correct
QURE.US	uniQure N.V	20220111	19.37	20.01	19.27	19.37	270400	19.37
RACB.US	Research Alliance Corp. II	20220111	9.81	9.81	9.8	9.81	900	9.81
RADA.US	RADA Electronic Industries Ltd	20220111	9.15	9.49	9.1	9.41	408000	9.41	up	down	incorrect
RADI.US	Radius Global Infrastructure Inc	20220111	14.88	15.18	14.65	15.17	1171500	15.17	up	up	correct
RAIL.US	FreightCar America Inc	20220111	3.75	3.9	3.69	3.79	182400	3.79	up	up	correct
RAIN.US	Rain Therapeutics Inc	20220111	12.15	13.219	11.69	12.9	163000	12.9	up	down	incorrect
RAM.US	Aries I Acquisition Corp	20220111	10	10	9.99	10	30300	10
RAMMU.US	Aries I Acquisition Corporation	20220111	10.345	10.345	10.345	10.345	100	10.345
RAMMW.US	Aries I Acquisition Corporation Warrant	20220111	0.6973	0.7304	0.67	0.69	55960	0.69	down	up	incorrect
RAND.US	Rand Capital Corporation	20220111	16.8	16.8	16.8	16.8	165	16.8
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20220111	18	20.95	17.7	20.4	42300	20.4	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20220111	32.16	33.82	31.35	33.16	274800	33.16	up	down	incorrect
RARE.US	Ultragenyx Pharmaceutical Inc	20220111	73.34	74.08	71.22	72.76	362100	72.76	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20220111	1.02	1.03	1.01	1.02	53300	1.02
RBB.US	RBB Bancorp	20220111	27.2	27.37	27.115	27.34	28609	27.34	up	up	correct
RBBN.US	Ribbon Communications Inc	20220111	6.16	6.23	6.07	6.09	1132200	6.09	down	down	correct
RBCAA.US	Republic Bancorp Inc	20220111	51.01	51.658	51.01	51.53	18195	51.53	up	up	correct
RBCN.US	Rubicon Technology Inc	20220111	9.1	9.1	9.1	9.1	200	9.1
RBKB.US	Rhinebeck Bancorp Inc	20220111	10.99	11	10.88	11	3300	11	up	up	correct
RCAT.US	Red Cat Holdings Inc	20220111	1.92	2.05	1.916	2.05	296900	2.05	up	up	correct
RCEL.US	AVITA Medical Inc	20220111	10.87	11.15	10.74	11.02	91700	11.02	up	up	correct
RCHG.US	Recharge Acquisition Corp	20220111	9.9	9.9	9.89	9.89	1700	9.89	down	up	incorrect
RCHGU.US	Recharge Acquisition Corp	20220111	10.1	10.1	10.1	10.1	300	10.1
RCHGW.US	Recharge Acquisition Corp	20220111	0.502	0.502	0.45	0.4999	43797	0.4999	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20220111	11.06	11.06	11.06	11.06	0	11.06
RCICX.US	Resource Credit Income Fund Class C	20220111	11.19	11.19	11.19	11.19	0	11.19
RCII.US	Rent	20220111	45.44	45.44	43.83	44.67	725800	44.67	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20220111	11.08	11.08	11.08	11.08	0	11.08
RCILX.US	RCILX	20220111	11.06	11.06	11.06	11.06	0	11.06
RCIWX.US	Resource Credit Income Fund Class W Shar	20220111	11.05	11.05	11.05	11.05	0	11.05
RCKT.US	Rocket Pharmaceuticals Inc	20220111	20.15	21.25	19.91	20.58	535000	20.58	up	up	correct
RCKY.US	Rocky Brands Inc	20220111	44.12	44.79	42.7	43.49	81100	43.49	down	down	correct
RCLF.US	Rosecliff Acquisition Corp I	20220111	9.82	9.82	9.81	9.81	369900	9.81	down	down	correct
RCLFU.US	Rosecliff Acquisition Corp I	20220111	10.015	10.015	10.015	10.015	500	10.015
RCLFW.US	Rosecliff Acquisition Corp I	20220111	0.6301	0.6998	0.6301	0.67	7700	0.67	up	up	correct
RCM.US	R1 RCM Inc	20220111	23.06	23.225	22.46	23.02	1508300	23.02	down	up	incorrect
RCMT.US	RCM Technologies Inc	20220111	6.94	7.18	6.88	7.02	24000	7.02	up	up	correct
RCON.US	Recon Technology Ltd	20220111	1.15	1.27	1.14	1.22	314000	1.22	up	up	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20220111	2.57	2.69	2.51	2.68	152300	2.68	up	up	correct
RCRTW.US	Recruiter.com Group Inc. Warrant	20220111	0.8	0.8	0.8	0.8	100	0.8
RDBX.US	Redbox Entertainment Inc	20220111	6.32	6.77	6.3	6.49	459000	6.49	up	up	correct
RDBXW.US	Redbox Entertainment Inc	20220111	0.875	0.9599	0.875	0.9184	69806	0.9184	up	down	incorrect
RDCM.US	RADCOM Ltd	20220111	13.02	14.39	12.99	14.28	54900	14.28	up	up	correct
RDFN.US	Redfin Corporation	20220111	33.4	34.745	33.05	34.2	960600	34.2	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20220111	2.46	2.55	2.44	2.5	276100	2.5	up	down	incorrect
RDI.US	Reading International Inc	20220111	4.3	4.51	4.3	4.4	290500	4.4	up	up	correct
RDIB.US	Reading International Inc	20220111	21	21.15	20.54	20.56	1154	20.56	down	down	correct
RDNT.US	RadNet Inc	20220111	27.41	29	27.39	28.94	289900	28.94	up	up	correct
RDUS.US	Radius Health Inc	20220111	6.86	6.92	6.63	6.68	766300	6.68	down	down	correct
RDVT.US	Red Violet Inc	20220111	33.2	34.65	31.705	32.5	26900	32.5	down	down	correct
RDWR.US	Radware Ltd	20220111	35.84	36.62	35.59	36.43	279800	36.43	up	up	correct
REAL.US	The RealReal Inc	20220111	10.85	12.42	10.7	12.24	3651300	12.24	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20220111	3.05	3.191	3	3.1	241900	3.1	up	up	correct
REDU.US	RISE Education Cayman Ltd	20220111	0.509	0.522	0.46	0.488	535800	0.488	down	up	incorrect
REE.US	REE Automotive Ltd.	20220111	5.16	5.57	5.15	5.34	791000	5.34	up	up	correct
REEAW.US	REE Automotive Equity Warrant	20220111	1.1	1.2099	0.91	0.9599	125401	0.9599	down	down	correct
REED.US	Reed's Inc	20220111	0.35	0.37	0.35	0.35	325000	0.35
REFR.US	Research Frontiers Incorporated	20220111	1.8	1.82	1.76	1.8	19200	1.8
REG.US	Regency Centers Corporation	20220111	76.32	76.45	74.34	76.39	661800	76.39	up	up	correct
REGI.US	Renewable Energy Group Inc	20220111	45.24	46.77	44.55	46.46	793600	46.46	up	down	incorrect
REGN.US	Regeneron Pharmaceuticals Inc	20220111	623.19	628.08	617.76	626.09	613800	626.09	up	up	correct
REKR.US	Rekor Systems Inc	20220111	5.91	6.26	5.72	6.11	342900	6.11	up	up	correct
RELI.US	Reliance Global Group Inc	20220111	8.027	8.63	7.59	8.06	8423600	8.06	up	up	correct
RELIW.US	Reliance Global Group Inc	20220111	2.04	2.715	1.99	2.2	226389	2.2	up	up	correct
RELL.US	Richardson Electronics Ltd	20220111	15.08	15.29	14.35	15.26	262685	15.1853	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20220111	15.52	16.65	15.415	16.32	580200	16.32	up	up	correct
REPH.US	Recro Pharma Inc	20220111	1.58	1.71	1.57	1.7	106300	1.7	up	down	incorrect
REPL.US	Replimune Group Inc	20220111	26.05	26.385	25.175	25.38	172300	25.38	down	up	incorrect
RESN.US	Resonant Inc	20220111	1.65	1.73	1.65	1.69	447800	1.69	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20220111	27.92	30.07	27.82	29.48	718400	29.48	up	up	correct
RETO.US	ReTo Eco	20220111	1.38	1.49	1.335	1.43	228900	1.43	up	up	correct
REVE.US	Alpine Acquisition Corporation Common Stock	20220111	10.01	10.01	10.01	10.01	0	10.01
REVEU.US	Alpine Acquisition Corp Unit	20220111	10.22	10.22	10.22	10.22	0	10.22
REVEW.US	Alpine Acquisition Corporation Warrant	20220111	0.4202	0.475	0.4201	0.475	214106	0.475	up	down	incorrect
REVH.US	Revolution Healthcare Acquisition Corp	20220111	9.75	9.765	9.74	9.755	6300	9.755	up	up	correct
REVHU.US	Revolution Healthcare Acquisition Corp	20220111	9.87	9.88	9.865	9.87	4400	9.87
REVHW.US	Revolution Healthcare Acquisition Corp	20220111	0.68	0.7116	0.68	0.68	146230	0.68
REYN.US	Reynolds Consumer Products Inc	20220111	31.55	31.585	31	31.57	379400	31.316	up	up	correct
RFIL.US	RF Industries Ltd	20220111	7.13	7.39	7.13	7.39	9000	7.39	up	down	incorrect
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20220111	34.5	37.5	33.28	34.73	46100	34.73	up	up	correct
RGCO.US	RGC Resources Inc	20220111	23	23.16	22.41	22.41	16600	22.2172	down	down	correct
RGEN.US	Repligen Corporation	20220111	213.88	215	205.74	210.59	672900	210.59	down	down	correct
RGLD.US	Royal Gold Inc	20220111	101.96	102.61	100.7	102.32	575855	102.32	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20220111	0.27	0.28	0.26	0.26	2435900	0.26	down	up	incorrect
RGNX.US	REGENXBIO Inc	20220111	28.1	29.07	27.76	28.67	525100	28.67	up	down	incorrect
RGP.US	Resources Connection Inc	20220111	18.63	18.8	18.27	18.38	189200	18.38	down	down	correct
RIBT.US	RiceBran Technologies	20220111	0.31	0.32	0.3	0.31	216900	0.31
RICK.US	RCI Hospitality Holdings Inc	20220111	87.18	90.51	86.18	88.89	58400	88.89	up	down	incorrect
RICO.US	Agrico Acquisition Corp. Class A Ordinary Shares	20220111	10.04	10.04	10.04	10.04	23700	10.04
RICOU.US	Agrico Acquisition Corp. Unit	20220111	10.23	10.24	10.23	10.24	3100	10.24	up	up	correct
RICOW.US	Agrico Acquisition Corp. Warrant	20220111	0.4305	0.4305	0.4305	0.4305	199	0.4305
RIDE.US	Lordstown Motors Corp	20220111	3.1	3.35	3.08	3.26	4181400	3.26	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20220111	2.45	2.59	2.45	2.56	1403400	2.56	up	up	correct
RILY.US	B. Riley Financial Inc	20220111	84.35	87.14	83.64	86.49	207800	86.49	up	down	incorrect
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20220111	25.48	25.52	25.451	25.5	26700	25.1563	up	up	correct
RILYM.US	RILYM	20220111	26	26.03	25.9	26	13500	25.6025
RILYN.US	B. Riley Financial Inc	20220111	26.31	26.31	26.15	26.21	20000	25.8054	down	down	correct
RILYP.US	B. Riley Financial Inc	20220111	26.61	26.97	26.6	26.9	15100	26.4668	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20220111	25.7	25.72	25.66	25.69	24500	25.3149	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20220111	25	25.01	24.98	25	68300	24.672
RIOT.US	Riot Blockchain Inc	20220111	19.91	21.35	19.595	20.86	9509900	20.86	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20220111	78.94	86.58	78.12	83.55	19970600	83.55	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20220111	1.04	1.13	1.03	1.1	1257700	1.1	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20220111	10.44	11.025	10.3	10.86	1692800	10.86	up	up	correct
RKLBW.US	Rocket Lab USA Equity Warrant	20220111	2.86	3.13	2.86	3.07	169916	3.07	up	up	correct
RLAY.US	Relay Therapeutics Inc	20220111	26.9	28.23	26.32	27.75	339600	27.75	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20220111	20.72	21.525	19.9272	20.52	78226	20.52	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20220111	10.63	11.09	10.2	10.79	28500	10.79	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20220111	16.07	16.09	16.06	16.08	2733	16.08	up	up	correct
RMBL.US	RumbleON Inc	20220111	39.48	41.08	39.01	40.57	69500	40.57	up	up	correct
RMBS.US	Rambus Inc	20220111	27.34	27.95	27.03	27.69	593200	27.69	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20220111	7.84	8.29	7.72	7.75	32000	7.75	down	down	correct
RMGC.US	RMG Acquisition Corp. III	20220111	9.73	9.73	9.73	9.73	200	9.73
RMGCU.US	RMG Acquisition Corp. III	20220111	9.911	9.96	9.9	9.94	3500	9.94	up	down	incorrect
RMGCW.US	RMG Acquisition Corp. III	20220111	0.82	0.82	0.82	0.82	9	0.82
RMNI.US	Rimini Street Inc	20220111	5.45	5.5	5.36	5.45	193700	5.45
RMR.US	The RMR Group Inc	20220111	34.9	35.3015	34.22	34.47	61364	34.0739	down	down	correct
RMTI.US	Rockwell Medical Inc	20220111	0.4	0.41	0.38	0.4	284300	0.4
RNA.US	Avidity Biosciences Inc	20220111	18.25	19.15	17.81	18.65	152954	18.65	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20220111	2.48	2.53	2.454	2.51	33800	2.51	up	up	correct
RNDB.US	Randolph Bancorp Inc	20220111	23.6	23.6	23.6	23.6	99	21.6715
RNERU.US	Mount Rainier Acquisition Corp. Unit	20220111	10.17	10.17	10.17	10.17	0	10.17
RNLX.US	Renalytix Plc	20220111	14.85	15.9	14.85	15.9	69500	15.9	up	down	incorrect
RNST.US	Renasant Corporation	20220111	40.74	40.74	39.86	40.11	143400	40.11	down	down	correct
RNW.US	Renew Energy Global PLC	20220111	6.86	7.18	6.76	7.07	641700	7.07	up	up	correct
RNWK.US	RealNetworks Inc	20220111	0.89	0.92	0.89	0.92	86300	0.92	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20220111	1.22	1.325	1.22	1.3098	22213	1.3098	up	down	incorrect
RNXT.US	RenovoRx Inc. Common Stock	20220111	4.15	4.4	3.94	4.36	100700	4.36	up	up	correct
ROAD.US	Construction Partners Inc	20220111	27.65	27.84	27	27.79	318000	27.79	up	down	incorrect
ROCC.US	Ranger Oil Corporation	20220111	29.21	31.1	28.78	30.98	363500	30.98	up	up	correct
ROCG.US	Roth CH Acquisition IV Co. Common Stock	20220111	10	10	10	10	0	10
ROCGU.US	Roth CH Acquisition IV Co. Unit	20220111	10.1	10.1	10.1	10.1	0	10.1
ROCGW.US	Roth CH Acquisition IV Co. Warrant	20220111	0.85	0.85	0.85	0.85	2600	0.85
ROCK.US	Gibraltar Industries Inc	20220111	64.12	64.38	62.41	64.27	93300	64.27	up	down	incorrect
ROCR.US	Roth CH Acquisition III Co	20220111	9.92	9.922	9.915	9.92	12100	9.92
ROCRU.US	Roth CH Acquisition III Co	20220111	10.15	10.15	10.15	10.15	0	10.15
ROCRW.US	Roth CH Acquisition III Co	20220111	1.26	1.26	1.18	1.19	664	1.19	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20220111	19.45	19.55	19.19	19.49	1031500	19.49	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20220111	8.04	8.25	7.8	8.02	299500	8.02	down	up	incorrect
ROIVW.US	Roivant Sciences Ltd. Warrant	20220111	1.65	1.68	1.62	1.68	8298	1.68	up	up	correct
ROKU.US	Roku Inc	20220111	180.646	189.09	179.45	185.7	3779300	185.7	up	up	correct
ROLL.US	RBC Bearings Incorporated	20220111	202.28	202.9	196.56	202.57	100300	202.57	up	up	correct
ROLLP.US	RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock	20220111	103.323	105.48	103.28	105.3	13400	105.3	up	up	correct
ROOT.US	Root Inc	20220111	2.79	2.9	2.74	2.86	1752241	2.86	up	up	correct
ROST.US	Ross Stores Inc	20220111	102.96	107.07	102.6	106.93	2645100	106.93	up	up	correct
ROVR.US	Rover Group Inc	20220111	8	8.17	7.83	7.9	493500	7.9	down	down	correct
ROVRW.US	Rover Group Inc	20220111	1.97	2.06	1.97	1.98	180900	1.98	up	up	correct
RPAY.US	Repay Holdings Corporation	20220111	17.72	18.23	17.63	18.06	443900	18.06	up	up	correct
RPD.US	Rapid7 Inc	20220111	102.79	106.68	101.58	106.46	667200	106.46	up	up	correct
RPHM.US	Reneo Pharmaceuticals Inc	20220111	8.596	8.917	8.55	8.66	29400	8.66	up	down	incorrect
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20220111	7.04	8.24	6.63	7.99	326200	7.99	up	up	correct
RPRX.US	Royalty Pharma plc	20220111	42.42	42.62	41.41	41.6	1501600	41.6	down	down	correct
RPTX.US	Repare Therapeutics Inc	20220111	15.98	17.17	15.61	16.25	159800	16.25	up	up	correct
RRBI.US	Red River Bancshares Inc	20220111	53.18	53.18	53.18	53.18	900	53.18
RRGB.US	Red Robin Gourmet Burgers Inc	20220111	16.6	16.95	16.37	16.39	145000	16.39	down	up	incorrect
RRR.US	Red Rock Resorts Inc	20220111	48.25	49.52	47.96	49.19	579000	49.19	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20220111	1.49	1.625	1.46	1.61	230600	1.61	up	up	correct
RSSS.US	Research Solutions Inc	20220111	2.25	2.34	2.25	2.34	12000	2.34	up	down	incorrect
RSVR.US	Reservoir Media Inc	20220111	7.26	7.449	7.15	7.34	31500	7.34	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20220111	1.25	1.28	1.2	1.2	6435	1.2	down	down	correct
RTLR.US	Rattler Midstream LP	20220111	12.11	12.19	11.95	12.17	56800	12.17	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20220111	9.72	9.95	9.39	9.57	294696	9.57	down	down	correct
RUN.US	Sunrun Inc	20220111	32.06	33.63	31.89	32.73	6935000	32.73	up	up	correct
RUSHA.US	Rush Enterprises Inc	20220111	57.02	57.43	55.38	56.18	190000	56.18	down	down	correct
RUSHB.US	Rush Enterprises Inc	20220111	54.48	54.48	53.75	54.16	6600	54.16	down	up	incorrect
RUTH.US	Ruth's Hospitality Group Inc	20220111	19.78	20.12	19.61	20.1	259390	19.9812	up	up	correct
RVAC.US	Riverview Acquisition Corp. Class A Common Stock	20220111	9.8	9.8	9.72	9.72	541200	9.72	down	down	correct
RVACU.US	Riverview Acquisition Corp. Unit	20220111	10.01	10.01	10.01	10.01	0	10.01
RVACW.US	Riverview Acquisition Corp. Warrant	20220111	0.5499	0.5499	0.5499	0.5499	200	0.5499
RVMD.US	Revolution Medicines Inc	20220111	23.25	24.77	22.98	24.57	508000	24.57	up	down	incorrect
RVNC.US	Revance Therapeutics Inc	20220111	15.4	15.51	15.03	15.1	710500	15.1	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20220111	2.86	2.93	2.67	2.79	1899200	2.79	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20220111	0.351	0.351	0.3004	0.3199	107546	0.3199	down	down	correct
RVSB.US	Riverview Bancorp Inc	20220111	7.79	7.88	7.67	7.84	130400	7.84	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20220111	13	13.43	12.93	13.17	153700	13.17	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20220111	1.21	1.31	1.21	1.26	999000	1.26	up	up	correct
RXDX.US	Prometheus Biosciences Inc	20220111	33.8	34.21	32.38	33.15	217270	33.15	down	down	correct
RXRA.US	RXR Acquisition Corp	20220111	9.73	9.73	9.725	9.73	4100	9.73
RXRAU.US	RXR Acquisition Corp	20220111	9.872	9.9	9.872	9.9	1500	9.9	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20220111	15.49	16.05	15.25	15.73	426585	15.73	up	up	correct
RXST.US	RxSight Inc. Common Stock	20220111	11.5	11.96	11	11.62	156600	11.62	up	up	correct
RXT.US	Rackspace Technology Inc	20220111	13	13.18	12.71	13.11	606054	13.11	up	up	correct
RYAAY.US	Ryanair Holdings plc	20220111	115.86	118.57	114.8	118.09	406300	118.09	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20220111	9.255	9.53	9	9.06	691090	9.06	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20220111	29.09	29.27	29.07	29.17	25300	29.17	up	down	incorrect
RZLT.US	Rezolute Inc	20220111	4.318	4.91	4.318	4.64	97300	4.64	up	up	correct
SABR.US	Sabre Corporation	20220111	9.3	9.53	9.215	9.43	5450400	9.43	up	up	correct
SABRP.US	Sabre Corporation	20220111	123.561	123.561	123.561	123.561	100400	121.9229
SABS.US	SAB Biotherapeutics Inc	20220111	7.54	7.87	7.54	7.67	87700	7.67	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20220111	1.55	1.62	1.53	1.56	65560	1.56	up	up	correct
SAFM.US	Sanderson Farms Inc	20220111	190	190.49	189.3	189.79	240300	189.3393	down	down	correct
SAFT.US	Safety Insurance Group Inc	20220111	86.28	86.37	84.2	84.48	42700	84.48	down	up	incorrect
SAGE.US	Sage Therapeutics Inc	20220111	42.38	43.65	41.99	43.57	364800	43.57	up	up	correct
SAIA.US	Saia Inc	20220111	285.32	285.97	272.51	279.14	333600	279.14	down	down	correct
SALM.US	Salem Media Group Inc	20220111	3.18	3.37	3.11	3.25	317500	3.25	up	up	correct
SAMAU.US	Schultze Special Purpose Acquisition Corp. II	20220111	10.0154	10.1	9.99	10.1	3000	10.1	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20220111	17.011	17.07	16.8	17.05	8676	17.05	up	up	correct
SANA.US	Sana Biotechnology Inc	20220111	12.35	12.62	11.93	12.56	591559	12.56	up	up	correct
SANBU.US	Sanaby Health Acquisition Corp. I Unit	20220111	10.15	10.15	10.15	10.15	0	10.15
SANBW.US	Sanaby Health Acquisition Corp. I Warrant	20220111	0.47	0.47	0.46	0.46	16	0.46	down	up	incorrect
SANM.US	Sanmina Corporation	20220111	40.56	40.56	39.94	40.24	642400	40.24	down	down	correct
SANW.US	S&W Seed Company	20220111	2.49	2.51	2.39	2.39	127400	2.39	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20220111	50.83	51.14	50.01	50.94	131874	50.94	up	down	incorrect
SATS.US	EchoStar Corporation	20220111	25.9	25.93	25.45	25.46	162800	25.46	down	down	correct
SAVA.US	Cassava Sciences Inc	20220111	47.82	50.39	46.7	49.64	2066500	49.64	up	up	correct
SBAC.US	SBA Communications Corporation	20220111	342.16	342.3	336.83	341.69	1044400	341.69	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20220111	38.44	38.66	37.48	37.89	190700	37.89	down	down	correct
SBEA.US	SilverBox Engaged Merger Corp I	20220111	10.23	10.23	10.07	10.09	1099200	10.09	down	down	correct
SBEAU.US	SilverBox Engaged Merger Corp I	20220111	10.55	10.55	10.55	10.55	900	10.55
SBEAW.US	SilverBox Engaged Merger Corp I	20220111	1.4896	1.5	1.4439	1.49	85524	1.49	up	up	correct
SBET.US	Sharplink Gaming Ltd	20220111	1.92	2.1	1.85	2.05	753500	2.05	up	up	correct
SBFG.US	SB Financial Group Inc	20220111	19.333	19.6777	19.333	19.65	7418	18.6062	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20220111	28.16	29.6	28.16	28.78	612100	28.78	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20220111	22.35	23.11	22.22	23.06	1937500	23.06	up	up	correct
SBNY.US	Signature Bank	20220111	354.19	361.76	344.76	360.71	646124	360.0489	up	up	correct
SBNYP.US	Signature Bank	20220111	25.55	25.84	25.49	25.64	38600	25.64	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20220111	14.27	14.37	14.03	14.23	1290229	13.9066	down	up	incorrect
SBSI.US	Southside Bancshares Inc	20220111	44.16	44.17	43.34	43.95	58196	43.95	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20220111	5.83	5.83	5.76	5.78	7800	5.78	down	down	correct
SBTX.US	Silverback Therapeutics Inc	20220111	5.4	5.5	5.23	5.28	230100	5.28	down	down	correct
SBUX.US	Starbucks Corporation	20220111	106.04	106.17	103.71	104.04	13073180	103.5151	down	down	correct
SCAQ.US	Stratim Cloud Acquisition Corp	20220111	9.73	9.73	9.73	9.73	0	9.73
SCAQU.US	Stratim Cloud Acquisition Corp	20220111	9.85	9.85	9.85	9.85	0	9.85
SCAQW.US	Stratim Cloud Acquisition Corp	20220111	0.59	0.6314	0.59	0.6314	2899	0.6314	up	up	correct
SCHL.US	Scholastic Corporation	20220111	42.23	42.7	41.84	42.69	101800	42.69	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20220111	45.93	45.93	44.62	45.54	274800	45.54	down	down	correct
SCKT.US	Socket Mobile Inc	20220111	3.9	4.16	3.9	4.03	41300	4.03	up	up	correct
SCLE.US	Broadscale Acquisition Corp	20220111	9.834	9.87	9.8	9.85	22900	9.85	up	up	correct
SCLEU.US	Broadscale Acquisition Corp	20220111	10.035	10.1	10.01	10.1	28400	10.1	up	down	incorrect
SCLEW.US	Broadscale Acquisition Corp	20220111	0.9	0.95	0.9	0.95	16574	0.95	up	up	correct
SCMAU.US	Seaport Calibre Materials Acquisition Corp. Unit	20220111	10.07	10.07	10.05	10.06	70600	10.06	down	down	correct
SCOA.US	Scion Tech Growth I	20220111	9.77	9.785	9.77	9.78	9900	9.78	up	up	correct
SCOAU.US	Scion Tech Growth I	20220111	9.94	9.94	9.94	9.94	700	9.94
SCOAW.US	Scion Tech Growth I	20220111	0.531	0.55	0.51	0.54	120786	0.54	up	down	incorrect
SCOB.US	ScION Tech Growth II	20220111	9.73	9.78	9.73	9.78	1100	9.78	up	up	correct
SCOBU.US	ScION Tech Growth II	20220111	9.87	9.935	9.87	9.89	1900	9.89	up	up	correct
SCOBW.US	ScION Tech Growth II	20220111	0.58	0.5802	0.55	0.55	1641	0.55	down	down	correct
SCOR.US	comScore Inc	20220111	3.28	3.42	3.21	3.36	236900	3.36	up	down	incorrect
SCPH.US	scPharmaceuticals Inc	20220111	4.16	4.53	4.16	4.42	16500	4.42	up	up	correct
SCPL.US	SciPlay Corporation	20220111	12.5	12.85	12.2	12.51	1558100	12.51	up	up	correct
SCPS.US	Scopus BioPharma Inc	20220111	1.42	1.5	1.37	1.46	21200	1.46	up	up	correct
SCSC.US	ScanSource Inc	20220111	35	36.13	34.63	35.75	184700	35.75	up	down	incorrect
SCVL.US	Shoe Carnival Inc	20220111	37.12	38.06	36.44	37.87	195300	37.87	up	up	correct
SCVX.US	UN	20220111	10.14	10.14	10.14	10.14	0	10.14
SCWX.US	SecureWorks Corp	20220111	16.11	17.2	15.76	16.87	124700	16.87	up	up	correct
SCYX.US	SCYNEXIS Inc	20220111	5.88	5.991	5.67	5.68	296800	5.68	down	up	incorrect
SDAC.US	Sustainable Development Acquisition I Corp	20220111	9.77	9.78	9.755	9.755	400	9.755	down	up	incorrect
SDACU.US	Sustainable Development Acquisition I Corp	20220111	10.01	10.01	10.01	10.01	0	10.01
SDACW.US	Sustainable Development Acquisition I Corp	20220111	0.626	0.6299	0.5302	0.55	3338	0.55	down	up	incorrect
SDC.US	SmileDirectClub Inc	20220111	2.1	2.21	2.05	2.12	9249800	2.12	up	up	correct
SDGR.US	Schrödinger Inc	20220111	32.08	33.08	31.87	32.98	785500	32.98	up	up	correct
SDH.US	Global Internet of People Inc	20220111	1.12	1.15	1.11	1.15	20600	1.15	up	up	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20220111	11.2	12.98	11.02	12.59	719100	12.59	up	up	correct
SEAC.US	SeaChange International Inc	20220111	1.57	1.67	1.54	1.63	2563600	1.63	up	down	incorrect
SEAT.US	Vivid Seats Inc. Class A Common Stock	20220111	10.96	11.42	10.96	11.11	769900	11.11	up	down	incorrect
SEATW.US	Vivid Seats Inc. Warrant	20220111	2.76	3	2.74	2.77	350600	2.77	up	down	incorrect
SECO.US	Secoo Holding Limited	20220111	0.379	0.432	0.37	0.381	747400	0.381	up	down	incorrect
SEDG.US	SolarEdge Technologies Inc	20220111	254.56	264.18	253.72	261.09	785600	261.09	up	up	correct
SEED.US	Origin Agritech Limited	20220111	6.95	7.7	6.95	7.49	58000	7.49	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20220111	1.46	1.58	1.45	1.5	1574800	1.5	up	up	correct
SEER.US	Seer Inc	20220111	18.75	20.95	18.71	20.5	548322	20.5	up	up	correct
SEIC.US	SEI Investments Company	20220111	63.15	63.78	62.75	63.59	454600	63.59	up	up	correct
SELB.US	Selecta Biosciences Inc	20220111	2.84	2.92	2.8	2.86	790500	2.86	up	down	incorrect
SELF.US	Global Self Storage Inc	20220111	5.77	6.23	5.76	6.13	72600	6.13	up	up	correct
SENEA.US	Seneca Foods Corporation	20220111	48.85	49.24	48.21	48.29	22900	48.29	down	down	correct
SENEB.US	Seneca Foods Corporation	20220111	49	49	49	49	0	49
SERA.US	Sera Prognostics Inc. Class A Common Stock	20220111	7.5	7.59	7.03	7.49	7500	7.49	down	up	incorrect
SESN.US	Sesen Bio Inc	20220111	0.81	0.848	0.81	0.819	1485800	0.819	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20220111	44.15	44.26	43.83	43.84	1738	43.5565	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20220111	88.34	88.86	86.88	88.33	109282	88.33	down	down	correct
SFET.US	Safe	20220111	0.77	0.8	0.75	0.79	178800	0.79	up	up	correct
SFIX.US	Stitch Fix Inc	20220111	18.45	19.3	18.15	19.2	2330700	19.2	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20220111	30.85	31.31	28.535	28.74	3492307	28.74	down	down	correct
SFNC.US	Simmons First National Corporation	20220111	31.86	31.95	31.22	31.49	498200	31.49	down	down	correct
SFST.US	Southern First Bancshares Inc	20220111	63.42	63.42	62.03	62.99	20200	62.99	down	down	correct
SFT.US	Shift Technologies Inc	20220111	2.93	3.14	2.8705	3.04	2313938	3.04	up	up	correct
SGA.US	Saga Communications Inc	20220111	24.18	24.18	24.18	24.18	1100	24.18
SGBX.US	SG Blocks Inc	20220111	1.87	2	1.82	1.9	313500	1.9	up	down	incorrect
SGC.US	Superior Group of Companies Inc	20220111	21.8	22.14	21.44	22.02	22688	21.8866	up	up	correct
SGEN.US	Seagen Inc	20220111	146.2	146.2	142.1	144.37	586000	144.37	down	down	correct
SGH.US	SMART Global Holdings Inc	20220111	66.05	66.88	64.4	65.78	608201	32.89	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20220111	16.09	18.17	16.09	17.4	765788	17.4	up	up	correct
SGIIU.US	Seaport Global Acquisition II Corp. Unit	20220111	10.05	10.15	10.05	10.15	7000	10.15	up	down	incorrect
SGLB.US	Sigma Labs Inc	20220111	1.84	1.85	1.7674	1.83	23500	1.83	down	down	correct
SGLBW.US	Sigma Labs Inc. Warrant	20220111	0.0378	0.0465	0.0291	0.0304	7534	0.0304	down	down	correct
SGMA.US	SigmaTron International Inc	20220111	8.59	9.19	8.55	8.82	427600	8.82	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20220111	11.28	11.415	10.731	11.15	291400	11.15	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20220111	6.61	6.8	6.54	6.76	1499200	6.76	up	up	correct
SGMS.US	Scientific Games Corporation	20220111	62.5	64.43	62.01	64.08	443600	64.08	up	up	correct
SGRP.US	SPAR Group Inc	20220111	1.16	1.19	1.13	1.19	116300	1.19	up	down	incorrect
SGRY.US	Surgery Partners Inc	20220111	45.03	47.165	43.94	46.91	483126	46.91	up	up	correct
SGTX.US	Sigilon Therapeutics Inc	20220111	2.4	2.458	2.31	2.4	67100	2.4
SHAC.US	SCP & CO Healthcare Acquisition Company	20220111	9.79	9.79	9.79	9.79	0	9.79
SHACU.US	SCP & CO Healthcare Acquisition Company	20220111	9.981	9.981	9.981	9.981	0	9.981
SHACW.US	SCP & CO Healthcare Acquisition Company	20220111	0.51	0.51	0.51	0.51	190	0.51
SHBI.US	Shore Bancshares Inc	20220111	20.75	20.88	20.7	20.75	27578	20.75
SHC.US	Sotera Health Company	20220111	23.055	23.055	21.75	22.5	961900	22.5	down	down	correct
SHCAU.US	Spindletop Health Acquisition Corp. Unit	20220111	10.1	10.13	10.1	10.11	4282	10.11	up	up	correct
SHCR.US	Sharecare Inc	20220111	4	4.12	3.93	3.95	853300	3.95	down	down	correct
SHCRW.US	Sharecare Inc	20220111	0.6041	0.6346	0.604	0.604	9678	0.604	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20220111	25.09	25.28	24.49	25.25	131300	25.25	up	down	incorrect
SHIP.US	Seanergy Maritime Holdings Corp	20220111	0.9	0.94	0.9	0.93	2808600	0.93	up	down	incorrect
SHIPZ.US	Seanergy Maritime Holdings Corp	20220111	0.0495	0.0495	0.0349	0.0399	3200	0.0399	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20220111	21.55	23.02	21.5	22.78	1356600	22.78	up	up	correct
SHO.US	PI	20220111	24.96	25.22	24.82	24.82	6709	24.82	down	down	correct
SHOO.US	Steven Madden Ltd	20220111	43.32	43.39	42.15	43.24	664900	43.24	down	down	correct
SHPW.US	WT	20220111	0.36	0.3918	0.35	0.35	58081	0.35	down	up	incorrect
SHQA.US	Shelter Acquisition Corporation I Class A Common Stock	20220111	9.75	9.75	9.75	9.75	63200	9.75
SHQAU.US	Shelter Acquisition Corporation I Units	20220111	9.86	9.97	9.86	9.97	200	9.97	up	up	correct
SHYF.US	The Shyft Group Inc	20220111	47.39	48.05	46.42	47.49	130171	47.49	up	up	correct
SI.US	PA	20220111	24.6	24.9	24.5	24.53	34940	24.53	down	down	correct
SIBN.US	SI	20220111	22.75	23.06	22.28	22.78	246100	22.78	up	up	correct
SIEB.US	Siebert Financial Corp	20220111	2.19	2.29	2.16	2.19	64700	2.19
SIEN.US	Sientra Inc	20220111	3.4	3.448	3.255	3.31	445100	3.31	down	down	correct
SIER.US	Sierra Lake Acquisition Corp. Class A Common Stock	20220111	9.8	9.8	9.8	9.8	553800	9.8
SIERU.US	Sierra Lake Acquisition Corp Unit	20220111	10.02	10.02	10.02	10.02	0	10.02
SIERW.US	Sierra Lake Acquisition Corp. Warrant	20220111	0.48	0.48	0.48	0.48	302	0.48
SIFY.US	Sify Technologies Limited	20220111	3.18	3.23	3.15	3.18	112500	3.18
SIGA.US	SIGA Technologies Inc	20220111	7.09	7.18	6.97	7.13	170600	7.13	up	up	correct
SIGI.US	Selective Insurance Group Inc	20220111	79.93	80.37	78.14	80.15	144616	79.8573	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20220111	25.47	25.815	25.46	25.69	6900	25.69	up	up	correct
SILC.US	Silicom Ltd	20220111	48.2	49.87	48.2	49.8	21100	49.8	up	up	correct
SILK.US	Silk Road Medical Inc	20220111	40.71	42.94	39.095	42.42	299400	42.42	up	down	incorrect
SIMO.US	Silicon Motion Technology Corporation	20220111	90.82	91.78	88.62	91.14	594359	90.5715	up	up	correct
SINT.US	Sintx Technologies Inc	20220111	0.62	0.646	0.61	0.63	70200	0.63	up	down	incorrect
SIOX.US	Sio Gene Therapies Inc	20220111	1.25	1.29	1.21	1.28	96300	1.28	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20220111	6.23	6.34	6.22	6.32	14871820	6.2998	up	up	correct
SISI.US	Shineco Inc	20220111	4.16	4.5	4.04	4.5	35600	4.5	up	up	correct
SITM.US	SiTime Corporation	20220111	238.86	247	235.01	245.93	215200	245.93	up	up	correct
SIVB.US	SVB Financial Group	20220111	718.07	733.45	700.52	733.45	446600	733.45	up	up	correct
SIVBP.US	SVB Financial Group	20220111	26.43	26.6	26.21	26.48	12000	26.1374	up	down	incorrect
SJ.US	Scienjoy Holding Corporation	20220111	6.03	6.03	5.5	5.98	28686	5.98	down	down	correct
SKIN.US	The Beauty Health Company	20220111	18.54	19.04	18.03	18.74	2662600	18.74	up	up	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20220111	9.72	9.72	9.72	9.72	1600	9.72
SKYAU.US	Skydeck Acquisition Corp	20220111	9.94	9.94	9.9	9.9	1000200	9.9	down	down	correct
SKYAW.US	Skydeck Acquisition Corp. Warrants	20220111	0.7799	0.7799	0.7799	0.7799	675	0.7799
SKYT.US	SkyWater Technology Inc	20220111	13.35	14.28	13.19	14.19	176748	14.19	up	up	correct
SKYW.US	SkyWest Inc	20220111	40.71	41.87	40.38	41.47	229200	41.47	up	up	correct
SLAB.US	Silicon Laboratories Inc	20220111	187.65	191.53	185.7	188.86	259200	188.86	up	down	incorrect
SLAMU.US	Slam Corp	20220111	9.915	9.915	9.915	9.915	900	9.915
SLAMW.US	Slam Corp	20220111	0.5981	0.6062	0.59	0.6062	900	0.6062	up	up	correct
SLCR.US	Silver Crest Acquisition Corporation	20220111	9.849	9.849	9.83	9.831	21100	9.831	down	down	correct
SLCRU.US	Silver Crest Acquisition Corporation	20220111	10.08	10.08	10.08	10.08	0	10.08
SLCRW.US	Silver Crest Acquisition Corporation	20220111	0.56	0.5799	0.558	0.5799	26792	0.5799	up	up	correct
SLDB.US	Solid Biosciences Inc	20220111	1.57	1.8	1.52	1.56	2405400	1.56	down	down	correct
SLGC.US	Somalogic Inc	20220111	9.87	10.53	9.55	10.46	969900	10.46	up	up	correct
SLGCW.US	SomaLogic Inc	20220111	2.66	3.12	2.66	3.08	25166	3.08	up	up	correct
SLGG.US	Super League Gaming Inc	20220111	2.18	2.37	2.17	2.34	256300	2.34	up	up	correct
SLGL.US	Sol	20220111	7.85	8.51	7.53	8.21	29200	8.21	up	up	correct
SLGN.US	Silgan Holdings Inc	20220111	42.52	42.62	41.73	42.22	217500	42.22	down	down	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20220111	1.04	1.09	0.97	1.04	128800	1.04
SLM.US	SLM Corporation	20220111	20.49	20.6	20.28	20.37	2250400	20.37	down	down	correct
SLMBP.US	SLM Corporation	20220111	59.17	59.87	59.17	59.87	1300	59.87	up	up	correct
SLN.US	Silence Therapeutics plc	20220111	23.015	23.015	22.8	22.9	1900	22.9	down	down	correct
SLNG.US	Stabilis Solutions Inc	20220111	4.25	4.49	4.25	4.3	26200	4.3	up	up	correct
SLNH.US	Soluna Holdings Inc	20220111	10.2	10.4	9.75	10.21	127300	10.21	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20220111	18.84	18.94	18.6	18.79	20300	18.6034	down	up	incorrect
SLNO.US	Soleno Therapeutics Inc	20220111	0.41	0.45	0.41	0.433	105300	0.433	up	down	incorrect
SLP.US	Simulations Plus Inc	20220111	50.54	51	48.13	48.26	111100	48.26	down	down	correct
SLRC.US	SLR Investment Corp	20220111	19.04	19.16	18.96	19.15	118300	19.15	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20220111	0.485	0.5	0.469	0.495	306600	0.495	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20220111	5.61	5.86	5.57	5.59	170100	5.59	down	down	correct
SLVRU.US	SilverSPAC Inc Unit	20220111	10.19	10.19	10.19	10.19	0	10.19
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20220111	9.82	9.84	9.82	9.84	76500	9.84	up	up	correct
SMAPU.US	SportsMap Tech Acquisition Corp. Units	20220111	10.17	10.17	10.15	10.15	5877	10.15	down	down	correct
SMAPW.US	SportsMap Tech Acquisition Corp. Warrants	20220111	0.47	0.47	0.47	0.47	2000	0.47
SMBC.US	Southern Missouri Bancorp Inc	20220111	57.75	58	55.7	55.81	23916	55.6033	down	down	correct
SMBK.US	SmartFinancial Inc	20220111	28.1	28.1	27.68	27.8	11019	27.726	down	down	correct
SMCI.US	Super Micro Computer Inc	20220111	44	45.1	43.84	44.91	205300	44.91	up	up	correct
SMED.US	Sharps Compliance Corp	20220111	6.84	6.92	6.71	6.85	68900	6.85	up	down	incorrect
SMFR.US	Sema4 Holdings Corp	20220111	4.6	4.65	4.29	4.36	2090300	4.36	down	down	correct
SMFRW.US	Sema4 Holdings Corp	20220111	0.8	0.8799	0.7701	0.8	20225	0.8
SMID.US	Smith	20220111	36.24	36.29	32.35	32.63	116500	32.63	down	down	correct
SMIH.US	Summit Healthcare Acquisition Corp. Class A Ordinary Share	20220111	9.72	9.72	9.72	9.72	0	9.72
SMIHU.US	Summit Healthcare Acquisition Corp. Units	20220111	10.02	10.02	10.02	10.02	0	10.02
SMIT.US	Schmitt Industries Inc	20220111	4.83	4.99	4.8	4.83	24800	4.83
SMLR.US	Semler Scientific Inc. Common Stock	20220111	83.87	86.085	83.66	84.19	27000	84.19	up	down	incorrect
SMMF.US	Summit Financial Group Inc	20220111	27.87	27.9	27.27	27.69	6400	27.69	down	down	correct
SMMT.US	Summit Therapeutics Inc	20220111	2.68	2.7	2.6	2.62	71300	2.62	down	down	correct
SMPL.US	The Simply Good Foods Company	20220111	37.83	39.1	36.98	39.04	561400	39.04	up	up	correct
SMSI.US	Smith Micro Software Inc	20220111	4.49	4.53	4.39	4.47	345100	4.47	down	down	correct
SMTC.US	Semtech Corporation	20220111	81.65	82.45	80.34	82.11	343800	82.11	up	down	incorrect
SMTI.US	Sanara MedTech Inc	20220111	26.96	27.32	26.51	26.71	13400	26.71	down	up	incorrect
SNAX.US	Stryve Foods Inc	20220111	3.05	3.083	2.73	2.8	572900	2.8	down	down	correct
SNAXW.US	Stryve Foods Inc	20220111	0.3688	0.3999	0.3275	0.3275	50765	0.3275	down	down	correct
SNBR.US	Sleep Number Corporation	20220111	78.5	78.63	76.68	77.51	205700	77.51	down	down	correct
SNCE.US	Science 37 Holdings Inc	20220111	10.57	10.92	10.02	10.29	218000	10.29	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20220111	2.3	2.38	2.27	2.36	161800	2.36	up	up	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20220111	23.844	23.9	23.56	23.705	7100	23.705	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20220111	27.08	28.37	27.08	28.23	300800	28.23	up	up	correct
SND.US	Smart Sand Inc	20220111	2.03	2.22	2.03	2.14	83600	2.14	up	up	correct
SNDL.US	Sundial Growers Inc	20220111	0.58	0.599	0.579	0.588	55139700	0.588	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20220111	19.55	19.9	18.81	19.06	412000	19.06	down	down	correct
SNES.US	SenesTech Inc	20220111	0.95	0.99	0.926	0.981	26500	0.981	up	up	correct
SNEX.US	StoneX Group Inc	20220111	64.68	64.88	64.08	64.47	30200	64.47	down	down	correct
SNFCA.US	Security National Financial Corporation	20220111	9.35	9.36	9.17	9.22	5900	9.22	down	down	correct
SNGX.US	Soligenix Inc	20220111	0.65	0.66	0.6	0.63	643800	0.63	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20220111	4.4	4.61	4.4	4.55	29200	4.55	up	up	correct
SNPO.US	Snap One Holdings Corp. Common Stock	20220111	17.25	18.16	16.98	18.1	58100	18.1	up	up	correct
SNPS.US	Synopsys Inc	20220111	326.54	342.33	326.54	340.38	1068500	340.38	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20220111	9.45	9.8	9.02	9.59	45500	9.59	up	down	incorrect
SNRH.US	Senior Connect Acquisition Corp. I	20220111	9.767	9.77	9.76	9.77	2300	9.77	up	up	correct
SNRHU.US	Senior Connect Acquisition Corp. I	20220111	10	10	10	10	1000	10
SNRHW.US	Senior Connect Acquisition Corp. I	20220111	0.53	0.5489	0.46	0.48	77952	0.48	down	up	incorrect
SNSE.US	Sensei Biotherapeutics Inc	20220111	5.2	5.51	5.11	5.39	74700	5.39	up	up	correct
SNT.US	Senstar Technologies Ltd.	20220111	2.66	2.73	2.61	2.64	56500	2.64	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20220111	0.98	0.985	0.95	0.95	47000	0.95	down	up	incorrect
SNY.US	Sanofi	20220111	50.92	51.42	50.8	51.41	1467800	51.41	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20220111	13.295	14.14	13.25	13.94	24517400	13.94	up	up	correct
SOHO.US	Sotherly Hotels Inc	20220111	2.23	2.28	2.19	2.28	19600	2.28	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20220111	17.27	17.4	17.1	17.1	3000	17.1	down	down	correct
SOHON.US	Sotherly Hotels Inc	20220111	17.64	17.65	17.28	17.5	3700	17.5	down	up	incorrect
SOHOO.US	Sotherly Hotels Inc	20220111	16.982	17.15	16.982	17.01	1000	17.01	up	up	correct
SOHU.US	Sohu.com Limited	20220111	16.68	17.56	16.68	16.98	278900	16.98	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20220111	2.11	2.27	2.11	2.19	2133500	2.19	up	up	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20220111	0.6499	0.6499	0.5083	0.6006	28376	0.6006	down	down	correct
SONM.US	Sonim Technologies Inc	20220111	0.828	0.873	0.82	0.86	270100	0.86	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20220111	0.38	0.39	0.36	0.37	3696500	0.37	down	down	correct
SONO.US	Sonos Inc	20220111	29.05	30.58	28.86	30.5	2316800	30.5	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20220111	8.17	8.71	7.92	8.05	1039800	8.05	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20220111	12.02	13.18	11.9	13.18	30100	13.18	up	up	correct
SOTK.US	Sono	20220111	8.16	8.6	8	8.27	72800	8.27	up	up	correct
SOVO.US	Sovos Brands Inc. Common Stock	20220111	14.72	15.18	14.63	14.73	251500	14.73	up	up	correct
SP.US	SP Plus Corporation	20220111	27.71	28.58	27.19	28.53	56800	28.53	up	up	correct
SPCB.US	SuperCom Ltd	20220111	0.49	0.55	0.49	0.5	991200	0.5	up	down	incorrect
SPFI.US	South Plains Financial Inc	20220111	29.01	29.01	28.56	28.82	13200	28.82	down	down	correct
SPI.US	SPI Energy Co. Ltd	20220111	3.42	3.62	3.4	3.51	171200	3.51	up	up	correct
SPKAR.US	SPK Acquisition Corp. Right	20220111	0.42	0.42	0.42	0.42	0	0.42
SPKAU.US	SPK Acquisition Corp Unit	20220111	10	10	10	10	0	10
SPKB.US	Silver Spike Acquisition Corp II	20220111	9.8	9.8	9.8	9.8	0	9.8
SPKBU.US	Silver Spike Acquisition Corp II	20220111	9.95	9.95	9.95	9.95	0	9.95
SPKBW.US	Silver Spike Acquisition Corp II	20220111	0.65	0.65	0.65	0.65	1002	0.65
SPLK.US	Splunk Inc	20220111	118.14	122.78	116.58	122.11	2073600	122.11	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20220111	13.3	13.629	13.12	13.35	118300	13.35	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20220111	32.85	33.45	32.84	33.2	51200	33.2	up	down	incorrect
SPOK.US	Spok Holdings Inc	20220111	9.38	9.55	9.33	9.5	71900	9.5	up	down	incorrect
SPPI.US	Spectrum Pharmaceuticals Inc	20220111	1.16	1.25	1.15	1.19	3648600	1.19	up	down	incorrect
SPRB.US	Spruce Biosciences Inc	20220111	3.8	4.18	3.71	4.11	1282400	4.11	up	down	incorrect
SPRO.US	Spero Therapeutics Inc	20220111	13.14	13.45	12.51	12.67	120400	12.67	down	down	correct
SPSC.US	SPS Commerce Inc	20220111	122.7	125.47	120.36	124.8	178300	124.8	up	down	incorrect
SPT.US	Sprout Social Inc	20220111	75.06	79.6	73.55	77.86	654800	77.86	up	down	incorrect
SPTK.US	SportsTek Acquisition Corp	20220111	9.74	9.74	9.74	9.74	0	9.74
SPTKU.US	SportsTek Acquisition Corp	20220111	9.98	9.98	9.98	9.98	0	9.98
SPTKW.US	SportsTek Acquisition Corp	20220111	0.55	0.57	0.55	0.57	6540	0.57	up	up	correct
SPTN.US	SpartanNash Company	20220111	25.65	25.88	25.08	25.59	265500	25.59	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20220111	11.4	11.555	11.19	11.3	870600	11.3	down	down	correct
SPWR.US	SunPower Corporation	20220111	19.62	20.47	19.38	20.31	2765200	20.31	up	up	correct
SQBGQ.US	Sequential Brands Group Inc	20220111	0.01	0.01	0.01	0.01	0	0.01
SQFT.US	Presidio Property Trust Inc	20220111	3.95	4.05	3.931	4.04	81900	4.04	up	down	incorrect
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20220111	22.5	22.61	22.35	22.61	5200	22.61	up	up	correct
SQL.US	SeqLL Inc. Common stock	20220111	1.82	1.888	1.78	1.84	37100	1.84	up	up	correct
SQLLW.US	SeqLL Inc. Warrant	20220111	0.9399	0.9399	0.9399	0.9399	100	0.9399
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20220111	16.7	17.01	16.04	16.38	195600	16.38	down	down	correct
SRAX.US	SRAX Inc	20220111	4.42	4.85	4.35	4.76	170700	4.76	up	up	correct
SRCE.US	1st Source Corporation	20220111	52.42	52.42	51.17	51.77	43844	51.4471	down	down	correct
SRCL.US	Stericycle Inc	20220111	59.37	59.54	58.79	59.31	202600	59.31	down	down	correct
SRDX.US	Surmodics Inc	20220111	46.1	47.09	45.6	46.88	30200	46.88	up	up	correct
SREV.US	ServiceSource International Inc	20220111	1.02	1.05	1.02	1.04	47000	1.04	up	up	correct
SRGA.US	Surgalign Holdings Inc	20220111	0.77	0.88	0.77	0.84	1367500	0.84	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20220111	4.67	4.75	4.56	4.68	3005100	4.68	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20220111	75.87	77.84	73.75	76.34	1374600	76.34	up	up	correct
SRRA.US	Sierra Oncology Inc	20220111	21.48	22.44	21.48	22.25	86500	22.25	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20220111	37.92	37.92	37.92	37.92	0	37.92
SRRK.US	Scholar Rock Holding Corporation	20220111	21.67	22.925	21.16	22.07	163300	22.07	up	down	incorrect
SRSA.US	Sarissa Capital Acquisition Corp	20220111	9.86	9.86	9.86	9.86	0	9.86
SRSAU.US	Sarissa Capital Acquisition Corp	20220111	9.92	9.92	9.92	9.92	0	9.92
SRSAW.US	Sarissa Capital Acquisition Corp	20220111	0.939	0.939	0.939	0.939	0	0.939
SRTS.US	Sensus Healthcare Inc	20220111	7.64	8.58	7.44	8.37	293200	8.37	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20220111	5.2	5.52	5	5.06	279900	5.06	down	down	correct
SSAA.US	Science Strategic Acquisition Corp. Alpha	20220111	9.735	9.78	9.73	9.78	48900	9.78	up	up	correct
SSAAU.US	Science Strategic Acquisition Corp. Alpha	20220111	9.9	9.9	9.9	9.9	1100	9.9
SSB.US	South State Corporation	20220111	90.66	91.06	88.76	90.76	430130	90.2539	up	up	correct
SSBI.US	Summit State Bank	20220111	15.7	16.43	15.7	15.99	20763	15.8726	up	up	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20220111	19.61	19.67	19.31	19.64	50900	19.5557	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20220111	1.37	1.49	1.36	1.41	41100	1.41	up	down	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20220111	82.82	83.48	82.04	83.48	827200	83.48	up	down	incorrect
SSNT.US	SilverSun Technologies Inc	20220111	4.13	4.34	4.1	4.27	31400	4.27	up	up	correct
SSP.US	The E.W. Scripps Company	20220111	20.05	20.05	19.53	19.79	184700	19.79	down	up	incorrect
SSRM.US	SSR Mining Inc	20220111	16.56	17.03	16.41	17.02	1347800	17.02	up	up	correct
SSSS.US	SuRo Capital Corp	20220111	12.69	12.98	12.65	12.88	245200	12.88	up	up	correct
SSTI.US	ShotSpotter Inc	20220111	27.48	29	27.44	28.51	37400	28.51	up	down	incorrect
SSYS.US	Stratasys Ltd	20220111	23.77	24.78	23.46	24.66	672500	24.66	up	up	correct
STAA.US	STAAR Surgical Company	20220111	79.23	81.24	76.1	79.99	514600	79.99	up	down	incorrect
STAB.US	Statera Biopharma Inc	20220111	1.86	2.04	1.84	2.03	77400	2.03	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20220111	0.95	1.01	0.93	0.97	507900	0.97	up	up	correct
STBA.US	S&T Bancorp Inc	20220111	34	34	32.965	33.55	73382	33.2466	down	up	incorrect
STCN.US	Steel Connect Inc	20220111	1.48	1.56	1.46	1.53	106000	1.53	up	up	correct
STEP.US	StepStone Group Inc	20220111	38.05	40.03	37.25	39.03	224200	39.03	up	down	incorrect
STER.US	Sterling Check Corp. Common Stock	20220111	20.48	21.66	19.84	21.51	230000	21.51	up	up	correct
STFC.US	State Auto Financial Corporation	20220111	51.58	51.66	51.55	51.65	30000	51.65	up	up	correct
STGW.US	MDC Partners Inc	20220111	7.49	7.58	7.12	7.54	662500	7.54	up	down	incorrect
STIM.US	Neuronetics Inc	20220111	4.28	4.33	4.11	4.28	315200	4.28
STKL.US	SunOpta Inc	20220111	6.3	6.4	6.09	6.19	734602	6.19	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20220111	13.75	13.75	12.67	13.22	183200	13.22	down	down	correct
STLD.US	Steel Dynamics Inc	20220111	59.09	60.99	58.18	60.97	1995200	60.97	up	down	incorrect
STNE.US	StoneCo Ltd	20220111	16.35	17.6	16.22	17.25	5334300	17.25	up	up	correct
STOK.US	Stoke Therapeutics Inc	20220111	19.18	19.97	18.97	19.65	317100	19.65	up	down	incorrect
STRA.US	Strategic Education Inc	20220111	60.33	60.72	59.04	60.17	187200	60.17	down	up	incorrect
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20220111	7.99	8.56	7.82	8.33	166300	8.33	up	up	correct
STRCW.US	Sarcos Technology and Robotics Corporation Warrants	20220111	1.27	1.4164	1.26	1.385	17024	1.385	up	up	correct
STRL.US	Sterling Construction Company Inc	20220111	26.63	27.14	26.24	27.05	135500	27.05	up	up	correct
STRM.US	Streamline Health Solutions Inc	20220111	1.33	1.38	1.32	1.38	20700	1.38	up	up	correct
STRNW.US	Stran & Company Inc. Warrant	20220111	0.9189	0.9189	0.8101	0.8381	56697	0.8381	down	down	correct
STRO.US	Sutro Biopharma Inc	20220111	10.65	11.25	10.43	11.11	398200	11.11	up	down	incorrect
STRR.US	Star Equity Holdings Inc	20220111	2.13	2.22	2.1	2.2	78100	2.2	up	down	incorrect
STRRP.US	Star Equity Holdings Inc	20220111	10.05	10.181	10.05	10.18	1100	10.18	up	up	correct
STRS.US	Stratus Properties Inc	20220111	34.35	34.5	33.83	33.83	8400	33.83	down	up	incorrect
STRT.US	Strattec Security Corporation	20220111	39.43	39.55	37.93	38.45	5200	38.45	down	down	correct
STSA.US	Satsuma Pharmaceuticals Inc	20220111	4.3401	4.65	4.3401	4.41	38120	4.41	up	down	incorrect
STTK.US	Shattuck Labs Inc	20220111	7.37	7.665	7.25	7.33	247234	7.33	down	down	correct
STX.US	Seagate Technology Holdings plc	20220111	114.25	115	108.63	111.72	2403500	111.72	down	down	correct
STXB.US	Spirit of Texas Bancshares Inc	20220111	30.64	30.77	30.26	30.49	57100	30.49	down	up	incorrect
SUMO.US	Sumo Logic Inc	20220111	12.2	12.8	12.09	12.45	868800	12.45	up	up	correct
SUMR.US	Summer Infant Inc	20220111	10.46	10.72	10.46	10.72	600	10.72	up	up	correct
SUNS.US	SLR Senior Investment Corp	20220111	14.55	14.71	14.55	14.68	21013	14.5808	up	up	correct
SUNW.US	Sunworks Inc	20220111	2.73	2.94	2.7	2.83	716400	2.83	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20220111	29.84	30.47	29.57	30.23	281000	30.23	up	down	incorrect
SURF.US	Surface Oncology Inc	20220111	4.43	4.57	4.34	4.43	444200	4.43
SURG.US	SurgePays Inc. Common Stock	20220111	1.89	2.14	1.89	2.12	187700	2.12	up	up	correct
SURGW.US	SurgePays Inc. Warrant	20220111	0.6899	0.6899	0.59	0.59	1382	0.59	down	down	correct
SV.US	Spring Valley Acquisition Corp	20220111	10.08	10.08	10.05	10.06	201600	10.06	down	down	correct
SVA.US	Sinovac Biotech Ltd	20220111	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20220111	9.43	9.635	9.2	9.6	1607492	9.5891	up	up	correct
SVFA.US	SVF Investment Corp	20220111	9.95	9.99	9.95	9.98	54700	9.98	up	down	incorrect
SVFAU.US	SVF Investment Corp	20220111	10.17	10.18	10.15	10.18	4800	10.18	up	up	correct
SVFAW.US	SVF Investment Corp	20220111	0.98	1.0802	0.98	1.0802	8374	1.0802	up	up	correct
SVFB.US	SVF Investment Corp. 2	20220111	9.83	9.88	9.83	9.83	2700	9.83
SVFC.US	SVF Investment Corp. 3	20220111	9.97	10	9.97	10	166600	10	up	up	correct
SVFD.US	Save Foods Inc	20220111	4.02	4.723	4.02	4.491	45800	4.491	up	down	incorrect
SVNAU.US	7 Acquisition Corporation Unit	20220111	10.08	10.09	10.08	10.09	1700	10.09	up	down	incorrect
SVRA.US	Savara Inc	20220111	1.32	1.34	1.27	1.34	139300	1.34	up	down	incorrect
SVSVU.US	Spring Valley Acquisition Corp	20220111	10.82	10.82	10.65	10.65	1500	10.65	down	up	incorrect
SVSVW.US	Spring Valley Acquisition Corp	20220111	1.253	1.265	1.19	1.23	45856	1.23	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20220111	4.1	4.17	4.1	4.12	6000	4.12	up	up	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20220111	9.85	9.86	9.83	9.84	20200	9.84	down	down	correct
SWAGU.US	Software Acquisition Group Inc. III Unit	20220111	10.11	10.11	10.11	10.11	5400	10.11
SWAGW.US	Software Acquisition Group Inc. III Warrant	20220111	0.545	0.5656	0.535	0.535	2330	0.535	down	up	incorrect
SWAV.US	ShockWave Medical Inc	20220111	177.11	186.24	174.96	186.1	609000	186.1	up	down	incorrect
SWBI.US	Smith & Wesson Brands Inc	20220111	17.62	17.82	17.34	17.48	907500	17.48	down	down	correct
SWET.US	Athlon Acquisition Corp	20220111	9.77	9.79	9.77	9.79	600	9.79	up	up	correct
SWETU.US	Athlon Acquisition Corp	20220111	10.06	10.06	10.06	10.06	0	10.06
SWETW.US	Athlon Acquisition Corp	20220111	0.56	0.57	0.5401	0.57	4700	0.57	up	up	correct
SWIM.US	Latham Group Inc	20220111	19.35	20.078	19.068	19.83	770800	19.83	up	up	correct
SWIR.US	Sierra Wireless Inc	20220111	16.92	17.38	16.71	17.36	153500	17.36	up	up	correct
SWKH.US	SWK Holdings Corporation	20220111	19.15	19.62	19	19.28	11900	19.28	up	down	incorrect
SWKS.US	Skyworks Solutions Inc	20220111	151.627	156.65	151.22	156.09	1642227	156.09	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20220111	9.8	9.8	9.8	9.8	1500	9.8
SWSSU.US	Springwater Special Situations Corp Unit	20220111	10.03	10.03	10.03	10.03	0	10.03
SWSSW.US	Springwater Special Situations Corp. Warrant	20220111	0.5199	0.5199	0.5199	0.5199	100	0.5199
SWTX.US	SpringWorks Therapeutics Inc	20220111	57.37	57.75	52.46	55.4	908400	55.4	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20220111	0.509	0.555	0.509	0.521	264700	0.521	up	up	correct
SY.US	So	20220111	3.13	3.34	3.13	3.18	263500	3.18	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20220111	65	65	63.84	64.42	82900	64.42	down	down	correct
SYBX.US	Synlogic Inc	20220111	2.12	2.19	2.02	2.11	137513	2.11	down	down	correct
SYNA.US	Synaptics Incorporated	20220111	245.37	251.77	244.04	249.84	260400	249.84	up	up	correct
SYNH.US	Syneos Health Inc	20220111	93.76	94.56	92.56	94	425800	94	up	up	correct
SYNL.US	Synalloy Corporation	20220111	16.26	16.54	16.13	16.43	13600	16.43	up	up	correct
SYPR.US	Sypris Solutions Inc	20220111	2.35	2.43	2.32	2.41	33100	2.41	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20220111	3.38	3.38	3.21	3.27	419000	3.27	down	up	incorrect
SYTA.US	Siyata Mobile Inc	20220111	1.69	1.76	1.63	1.71	3481238	1.71	up	up	correct
SYTAW.US	Siyata Mobile Inc	20220111	0.5199	0.52	0.4701	0.5	29128	0.5	down	up	incorrect
SZZLU.US	Sizzle Acquisition Corp. Unit	20220111	10.03	10.03	10.03	10.03	220	10.03
TA.US	TravelCenters of America Inc	20220111	47.62	47.72	46.5	47.33	129800	47.33	down	down	correct
TACO.US	Del Taco Restaurants Inc	20220111	12.5	12.52	12.47	12.47	886650	12.4301	down	up	incorrect
TACT.US	TransAct Technologies Incorporated	20220111	9.81	9.93	9.55	9.69	28400	9.69	down	down	correct
TAIT.US	Taitron Components Incorporated	20220111	4.02	4.07	3.98	3.98	12435	3.9324	down	down	correct
TAKMX.US	TAKMX	20220111	9.07	9.07	9.07	9.07	0	9.07
TALK.US	Talkspace Inc	20220111	1.73	1.73	1.67	1.7	1459700	1.7	down	down	correct
TALKW.US	Talkspace Inc	20220111	0.21	0.2142	0.2002	0.208	10641	0.208	down	down	correct
TALS.US	Talaris Therapeutics Inc	20220111	13.35	13.45	12.12	12.28	104000	12.28	down	up	incorrect
TANH.US	Tantech Holdings Ltd	20220111	0.41	0.443	0.41	0.424	799100	0.424	up	up	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20220111	26.09	26.15	25.95	26.15	2800	26.15	up	down	incorrect
TANNL.US	TravelCenters of America LLC SR NT	20220111	25.9	26.16	25.9	26.16	2058	25.6569	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20220111	25.88	25.88	25.753	25.88	3400	25.88
TAOP.US	Taoping Inc	20220111	1.54	1.62	1.49	1.61	50200	1.61	up	up	correct
TARA.US	Protara Therapeutics Inc	20220111	6.21	6.47	6.13	6.4	17600	6.4	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20220111	22.15	22.61	21.54	22.5	12200	22.5	up	down	incorrect
TASK.US	TaskUs Inc. Class A Common Stock	20220111	47.07	49	45.816	47.5	798600	47.5	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20220111	2.99	2.99	2.84	2.88	198900	2.88	down	up	incorrect
TATT.US	TAT Technologies Ltd	20220111	6.31	6.59	6.31	6.4	2300	6.4	up	up	correct
TAYD.US	Taylor Devices Inc	20220111	10.7	10.7	10.7	10.7	0	10.7
TBBK.US	The Bancorp Inc	20220111	26.75	27.07	26.49	26.75	281500	26.75
TBCP.US	Thunder Bridge Capital Partners III Inc	20220111	9.77	9.77	9.77	9.77	0	9.77
TBCPU.US	Thunder Bridge Capital Partners III Inc	20220111	9.96	9.96	9.96	9.96	0	9.96
TBCPW.US	Thunder Bridge Capital Partners III Inc	20220111	0.7299	0.7299	0.7299	0.7299	2	0.7299
TBK.US	Triumph Bancorp Inc	20220111	115.44	116.947	113.16	114.66	182700	114.66	down	down	correct
TBKCP.US	Triumph Bancorp Inc	20220111	27.299	27.299	27.299	27.299	400	27.299
TBLA.US	Taboola.com Ltd. Ordinary Shares	20220111	6.71	7.1	6.7	7.05	707700	7.05	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20220111	1.24	1.427	1.24	1.427	8511	1.427	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20220111	19.04	19.28	18.8776	19.1972	107799	19.1972	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20220111	0.358	0.37	0.351	0.361	1353100	0.361	up	up	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20220111	0.131	0.131	0.131	0.131	2600	0.131
TBNK.US	Territorial Bancorp Inc	20220111	25.46	25.46	25.15	25.3	5300	25.07	down	down	correct
TBPH.US	Theravance Biopharma Inc	20220111	12.9	13.15	11.08	11.16	2633800	11.16	down	up	incorrect
TBSA.US	TB SA Acquisition Corp	20220111	9.72	9.77	9.69	9.77	19800	9.77	up	up	correct
TBSAU.US	TB SA Acquisition Corp	20220111	9.89	9.9	9.865	9.9	25200	9.9	up	down	incorrect
TBSAW.US	TB SA Acquisition Corp	20220111	0.56	0.56	0.51	0.5506	37660	0.5506	down	down	correct
TC.US	TuanChe ADR	20220111	2.99	3.03	2.73	2.83	82361	2.83	down	down	correct
TCAC.US	Tuatara Capital Acquisition Corporation	20220111	9.85	9.85	9.82	9.82	20900	9.82	down	up	incorrect
TCACU.US	Tuatara Capital Acquisition Corporation	20220111	10.1	10.1	10.1	10.1	0	10.1
TCACW.US	Tuatara Capital Acquisition Corporation	20220111	0.5	0.5	0.48	0.48	2300	0.48	down	down	correct
TCBC.US	TC Bancshares Inc. Common Stock	20220111	13.6	13.9	13.57	13.835	6900	13.835	up	down	incorrect
TCBI.US	Texas Capital Bancshares Inc	20220111	65.86	65.87	64.51	65.68	323000	65.68	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20220111	26.13	26.49	26.13	26.23	4400	26.23	up	up	correct
TCBK.US	TriCo Bancshares	20220111	45.91	45.91	44.45	44.6	67300	44.6	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20220111	15.8	15.8	15.8	15.8	0	15.8
TCBX.US	Third Coast Bancshares Inc. Common Stock	20220111	25.5	26	25.343	25.69	35500	25.69	up	up	correct
TCCO.US	Technical Communications Corporation	20220111	1.55	1.8	1.41	1.79	3000	1.79	up	up	correct
TCDA.US	Tricida Inc	20220111	9.27	9.85	9.24	9.37	328400	9.37	up	up	correct
TCFC.US	The Community Financial Corporation	20220111	39.51	39.71	39.45	39.6	3000	39.6	up	down	incorrect
TCMD.US	Tactile Systems Technology Inc	20220111	18.11	18.84	18.11	18.63	214800	18.63	up	up	correct
TCOM.US	Trip.com Group Limited	20220111	23.55	24.34	23.4	24	8198281	24	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20220111	2.39	2.54	2.3	2.53	227000	2.53	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20220111	13.59	13.66	13.56	13.65	138100	13.65	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20220111	4.17	4.23	4.03	4.18	838700	4.18	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20220111	4.19	4.49	4.19	4.25	15200	4.25	up	up	correct
TCVA.US	TCV Acquisition Corp	20220111	9.75	9.77	9.75	9.76	27200	9.76	up	up	correct
TCX.US	Tucows Inc	20220111	82.33	82.33	79.5006	79.99	29704	79.99	down	down	correct
TDS.US	PV	20220111	25.64	25.89	25.64	25.79	44777	25.79	up	up	correct
TDUP.US	ThredUp Inc	20220111	11.07	11.93	10.892	11.84	712800	11.84	up	up	correct
TDW.US	WT	20220111	0.4351	0.46	0.38	0.4399	4564	0.4399	up	down	incorrect
TEAM.US	Atlassian Corporation Plc	20220111	309.99	316.56	303.69	314.95	1796489	314.95	up	up	correct
TECH.US	Bio	20220111	427.56	433.87	419.21	432.31	217090	431.9838	up	down	incorrect
TECTP.US	Tectonic Financial Inc	20220111	10.55	10.55	10.55	10.55	0	10.33
TEDU.US	Tarena International Inc	20220111	1.77	1.93	1.73	1.76	119800	1.76	down	down	correct
TEKK.US	Tekkorp Digital Acquisition Corp	20220111	9.91	9.91	9.84	9.85	140900	9.85	down	down	correct
TEKKU.US	Tekkorp Digital Acquisition Corp	20220111	10.15	10.15	10.15	10.15	0	10.15
TEKKW.US	Tekkorp Digital Acquisition Corp	20220111	0.585	0.6	0.57	0.57	37300	0.57	down	down	correct
TELA.US	TELA Bio Inc	20220111	12.5	12.73	12.2	12.67	6800	12.67	up	up	correct
TELL.US	Tellurian Inc	20220111	3.14	3.42	3.09	3.34	16915500	3.34	up	up	correct
TENB.US	Tenable Holdings Inc	20220111	51.13	52.7	50.86	52.2	882200	52.2	up	up	correct
TENX.US	Tenax Therapeutics Inc	20220111	0.85	0.87	0.81	0.82	191400	0.82	down	up	incorrect
TER.US	Teradyne Inc	20220111	155.655	160.86	153.8731	160.54	1329770	160.54	up	down	incorrect
TERN.US	Terns Pharmaceuticals Inc	20220111	6.39	6.465	6.02	6.28	32757	6.28	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20220111	6.42	6.65	6.42	6.58	18200	6.58	up	up	correct
TETC.US	Tech and Energy Transition Corporation	20220111	9.73	9.73	9.73	9.73	1200	9.73
TETCU.US	Tech and Energy Transition Corporation	20220111	9.925	9.93	9.92	9.92	1500	9.92	down	down	correct
TETCW.US	Tech and Energy Transition Corporation	20220111	0.7	0.7	0.7	0.7	500	0.7
TFC.US	PR	20220111	26.23	26.42	26.19	26.3344	63742	26.3344	up	up	correct
TFFP.US	TFF Pharmaceuticals Inc	20220111	7.72	7.89	7.5	7.75	203500	7.75	up	up	correct
TFSL.US	TFS Financial Corporation	20220111	18.06	18.14	17.87	18.05	172000	18.05	down	down	correct
TGA.US	TransGlobe Energy Corporation	20220111	3.11	3.26	3.07	3.24	505400	3.24	up	up	correct
TGH.US	PB	20220111	25.5	25.95	25.45	25.6	13758	25.6	up	up	correct
TGLS.US	Tecnoglass Inc	20220111	23.11	23.15	21.67	22.77	591400	22.77	down	down	correct
TGTX.US	TG Therapeutics Inc	20220111	17.23	17.54	16.77	16.88	2030700	16.88	down	down	correct
TGVC.US	TG Venture Acquisition Corp. Class A Common Stock	20220111	9.86	9.86	9.86	9.86	600	9.86
TGVCU.US	TG Venture Acquisition Corp. Units	20220111	10.22	10.23	10.22	10.23	4989	10.23	up	down	incorrect
TGVCW.US	TG Venture Acquisition Corp. Warrants	20220111	0.4	0.4	0.399	0.399	1000	0.399	down	down	correct
TH.US	Target Hospitality Corp	20220111	3.39	3.511	3.35	3.45	128300	3.45	up	up	correct
THACU.US	Thrive Acquisition Corporation Unit	20220111	10.1	10.1	10.1	10.1	0	10.1
THCA.US	Tuscan Holdings Corp. II	20220111	10.2	10.205	10.2	10.2	5900	10.2
THCAU.US	Tuscan Holdings Corp. II	20220111	10.25	10.25	10.25	10.25	0	10.25
THCAW.US	THCAW	20220111	0.3905	0.4	0.3811	0.3811	3390	0.3811	down	down	correct
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20220111	9.69	9.69	9.69	9.69	200	9.69
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20220111	9.92	9.92	9.92	9.92	300	9.92
THFF.US	First Financial Corporation	20220111	45.56	45.56	44.48	45.25	48265	45.25	down	up	incorrect
THMO.US	ThermoGenesis Holdings Inc	20220111	1.09	1.18	1.01	1.07	446800	1.07	down	up	incorrect
THRM.US	Gentherm Incorporated	20220111	92.55	94.3	91.51	94.1	326500	94.1	up	down	incorrect
THRN.US	Thorne Healthtech Inc. Common Stock	20220111	6.14	6.484	6.08	6.45	92400	6.45	up	up	correct
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20220111	9.75	10.9	9.7	10.52	114100	10.52	up	up	correct
THRY.US	Thryv Holdings Inc	20220111	36.23	36.78	35.29	36.27	137313	36.27	up	down	incorrect
THTX.US	Theratechnologies Inc	20220111	3	3.1	2.93	2.94	83800	2.94	down	down	correct
THWWW.US	Target Hospitality Corp	20220111	0.2211	0.2809	0.2211	0.2399	15249	0.2399	up	up	correct
TIG.US	Trean Insurance Group Inc	20220111	8.46	8.46	8.13	8.23	62588	8.23	down	down	correct
TIGO.US	Millicom International Cellular S.A	20220111	28.6	28.85	28.41	28.76	50400	28.76	up	down	incorrect
TIGR.US	UP Fintech Holding Limited	20220111	4.37	4.64	4.3	4.56	3164200	4.56	up	up	correct
TIL.US	Instil Bio Inc	20220111	14	14.7	13.61	14.36	223254	14.36	up	up	correct
TILE.US	Interface Inc	20220111	15.02	15.255	14.66	15.08	204196	15.08	up	up	correct
TIOA.US	Tio Tech A Class A Ordinary Share	20220111	9.73	9.73	9.73	9.73	0	9.73
TIOAU.US	Tio Tech A	20220111	9.95	9.97	9.95	9.97	1000	9.97	up	up	correct
TIOAW.US	Tio Tech A Warrants	20220111	0.78	0.78	0.78	0.78	534	0.78
TIPLX.US	Total Income + Real Estate Fund Class L	20220111	33.46	33.46	33.46	33.46	0	33.46
TIPPX.US	Total Income + Real Estate Fund CL C	20220111	31.95	31.95	31.95	31.95	0	31.95
TIPRX.US	Totl In Rl Est A	20220111	33.84	33.84	33.84	33.84	0	33.84
TIPT.US	Tiptree Inc	20220111	13.36	13.82	12.91	13.47	77700	13.47	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20220111	34.58	34.58	34.58	34.58	0	34.58
TIRX.US	Tian Ruixiang Holdings Ltd	20220111	1.51	1.55	1.45	1.5	74300	1.5	down	down	correct
TITN.US	Titan Machinery Inc	20220111	32.76	32.76	31.52	32.61	106400	32.61	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20220111	2.86	3.5	2.86	3.11	757900	3.11	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20220111	17	17.96	16.24	17.44	45100	17.44	up	up	correct
TLGTQ.US	Teligent Inc	20220111	0.0261	0.0278	0.0225	0.0227	234518	0.0227	down	down	correct
TLIS.US	Talis Biomedical Corporation	20220111	3.17	3.39	3.17	3.3	66900	3.3	up	up	correct
TLMD.US	SOC Telemed Inc	20220111	1.06	1.111	1.04	1.07	609500	1.07	up	up	correct
TLMDW.US	SOC Telemed Inc	20220111	0.13	0.13	0.13	0.13	1466	0.13
TLRY.US	Tilray Inc	20220111	6.96	7.56	6.8	7.38	33490300	7.38	up	up	correct
TLS.US	Telos Corporation	20220111	13.56	14.84	13.49	14.6	1278300	14.6	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20220111	0.93	0.97	0.85	0.88	123200	0.88	down	down	correct
TMC.US	TMC the metals company Inc	20220111	1.71	1.79	1.69	1.73	1732800	1.73	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20220111	20.25	20.73	19.18	20.46	436400	20.46	up	down	incorrect
TMCWW.US	TMC the metals company Inc. Warrants	20220111	0.29	0.29	0.27	0.27	17200	0.27	down	down	correct
TMDI.US	Titan Medical Inc	20220111	0.58	0.63	0.57	0.63	542400	0.63	up	up	correct
TMDX.US	TransMedics Group Inc	20220111	17.24	17.89	17.069	17.56	136900	17.56	up	up	correct
TMKR.US	Tastemaker Acquisition Corp	20220111	9.85	9.85	9.841	9.85	2200	9.85
TMKRU.US	Tastemaker Acquisition Corp	20220111	10.1	10.1	10.1	10.1	0	10.1
TMKRW.US	Tastemaker Acquisition Corp	20220111	0.5	0.5	0.4795	0.485	6286	0.485	down	down	correct
TMPM.US	Turmeric Acquisition Corp	20220111	9.8	9.8	9.8	9.8	400	9.8
TMPMU.US	Turmeric Acquisition Corp	20220111	9.98	9.98	9.98	9.98	100	9.98
TMUS.US	T	20220111	107.48	111.02	104.62	110.97	8358900	110.97	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20220111	127.85	129.82	125.79	129.67	750556	129.67	up	up	correct
TNGX.US	Bctg Acquisition Corp	20220111	9.13	9.6	8.56	9	87800	9	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20220111	0.33	0.34	0.32	0.33	8649900	0.33
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20220111	12.21	12.95	11.21	12.57	138600	12.57	up	up	correct
TOACU.US	Talon 1 Acquisition Corp. Unit	20220111	10.14	10.15	10.14	10.15	15026	10.15	up	up	correct
TOI.US	DFP Healthcare Acquisitions Corp	20220111	7.97	8.95	7.97	8.74	125800	8.74	up	up	correct
TOIIW.US	The Oncology Institute Inc	20220111	1	1.0501	0.9778	0.9949	46764	0.9949	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20220111	1.38	1.4	1.31	1.33	106400	1.33	down	down	correct
TOPS.US	Top Ships Inc	20220111	0.86	0.93	0.86	0.91	303500	0.91	up	up	correct
TOUR.US	Tuniu Corporation	20220111	1.06	1.31	1.06	1.25	594800	1.25	up	up	correct
TOWN.US	TowneBank	20220111	33.4	33.41	32.15	33.35	376300	33.35	down	up	incorrect
TPBA.US	TPB Acquisition Corporation I Class A Ordinary Share	20220111	9.78	9.78	9.78	9.78	400	9.78
TPBAU.US	TPB Acquisition Corporation I Unit	20220111	10.15	10.15	10.15	10.15	1	10.15
TPBAW.US	TPB Acquisition Corporation I Warrant	20220111	0.75	0.79	0.6863	0.6863	10310	0.6863	down	down	correct
TPGY.US	WT	20220111	0.7699	0.7699	0.7311	0.74	54799	0.74	down	down	correct
TPIC.US	TPI Composites Inc	20220111	13.71	14.06	13.41	13.75	844800	13.75	up	up	correct
TPST.US	Tempest Therapeutics Inc	20220111	4.55	4.79	4.34	4.44	23700	4.44	down	up	incorrect
TPTX.US	Turning Point Therapeutics Inc	20220111	42.03	43.37	41.56	42.41	299000	42.41	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20220111	11.25	11.28	10.19	10.42	129600	10.42	down	down	correct
TREE.US	LendingTree Inc	20220111	132.12	139.34	131.44	139.14	176400	139.14	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20220111	15.01	16.25	14.985	16.22	297900	16.22	up	up	correct
TRIB.US	Trinity Biotech plc	20220111	1.35	1.42	1.32	1.41	31900	1.41	up	up	correct
TRIN.US	Trinity Capital Inc	20220111	17.42	17.75	17.04	17.46	115802	17.46	up	up	correct
TRIP.US	TripAdvisor Inc	20220111	28.54	29.64	28.26	29.15	2982900	29.15	up	up	correct
TRIS.US	UN	20220111	9.97	9.97	9.97	9.97	401	9.97
TRIT.US	Triterras Inc	20220111	2.07	2.27	2.06	2.15	252246	2.15	up	down	incorrect
TRITW.US	Triterras Inc	20220111	0.3249	0.33	0.3201	0.3299	9101	0.3299	up	up	correct
TRKAW.US	Troika Media Group Inc	20220111	0.242	0.2822	0.2375	0.2822	14498	0.2822	up	up	correct
TRMB.US	Trimble Inc	20220111	78.9	79.56	76.86	79.49	1222900	79.49	up	up	correct
TRMD.US	TORM plc	20220111	8.1	8.45	8.05	8.33	199400	8.33	up	up	correct
TRMK.US	Trustmark Corporation	20220111	35.03	35.03	34.22	34.66	348800	34.66	down	up	incorrect
TRMR.US	Tremor International Ltd. American Depository Shares	20220111	14.14	14.66	14.04	14.41	79900	14.41	up	up	correct
TRNS.US	Transcat Inc	20220111	86.96	88.01	80.16	87.99	39600	87.99	up	down	incorrect
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20220111	9.93	9.93	9.93	9.93	0	9.93
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20220111	10.04	10.04	10.04	10.04	0	10.04
TROO.US	TROOPS Inc	20220111	4.99	5.1	4.97	5.04	23000	5.04	up	up	correct
TROW.US	T. Rowe Price Group Inc	20220111	189.75	193.82	187.4	193.68	865800	193.68	up	up	correct
TRS.US	TriMas Corporation	20220111	35.62	36.21	34.86	36.12	91300	36.12	up	up	correct
TRST.US	TrustCo Bank Corp NY	20220111	35.18	35.18	34.63	35	88000	35	down	down	correct
TRTN.US	PE	20220111	26.3777	26.38	26	26.03	17376	26.03	down	down	correct
TRUE.US	TrueCar Inc	20220111	3.65	3.78	3.63	3.76	957600	3.76	up	up	correct
TRUP.US	Trupanion Inc	20220111	106.62	110.22	103.61	108.41	320900	108.41	up	down	incorrect
TRVG.US	trivago N.V	20220111	2.2	2.39	2.2	2.28	701300	2.28	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20220111	0.74	0.74	0.7	0.711	136300	0.711	down	down	correct
TRVN.US	Trevena Inc	20220111	0.616	0.644	0.608	0.633	612400	0.633	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20220111	28.24	28.8	27.72	27.89	177500	27.89	down	down	correct
TSBK.US	Timberland Bancorp Inc	20220111	29	29.42	29	29.21	2770	28.9763	up	down	incorrect
TSC.US	TriState Capital Holdings Inc	20220111	32.17	32.36	31.76	32.34	222600	32.34	up	up	correct
TSCAP.US	TriState Capital Holdings Inc	20220111	25.96	25.96	25.96	25.96	400	25.96
TSCBP.US	TriState Capital Holdings Inc	20220111	26.3	26.3	26.3	26.3	400	26.3
TSCO.US	Tractor Supply Company	20220111	227.57	227.95	221.59	225.8	1009986	225.8	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20220111	38.99	40.64	38.93	40.64	523700	40.64	up	down	incorrect
TSHA.US	Taysha Gene Therapies Inc	20220111	10.37	10.8	10.12	10.58	58600	10.58	up	down	incorrect
TSIB.US	Tishman Speyer Innovation Corp. II	20220111	9.79	9.79	9.75	9.78	15800	9.78	down	up	incorrect
TSIBU.US	Tishman Speyer Innovation Corp. II	20220111	9.87	9.88	9.84	9.88	3400	9.88	up	up	correct
TSIBW.US	Tishman Speyer Innovation Corp. II	20220111	0.7711	0.7712	0.7211	0.7257	14401	0.7257	down	down	correct
TSIFX.US	TSIFX	20220111	9.49	9.49	9.49	9.49	0	9.49
TSLA.US	Tesla Inc	20220111	1053.67	1075.85	1038.8199	1064.4	22021100	1064.4	up	down	incorrect
TSP.US	TuSimple Holdings Inc	20220111	26.605	28.72	25.82	27.78	3022800	27.78	up	down	incorrect
TSRI.US	TSR Inc	20220111	13.29	14.47	10.57	11.15	38777300	11.15	down	down	correct
TSVT.US	2seventy bio Inc	20220111	23.02	24.7	22.11	22.68	397800	22.68	down	down	correct
TTCF.US	Tattooed Chef Inc	20220111	14.11	14.54	13.79	14.36	646200	14.36	up	up	correct
TTD.US	The Trade Desk Inc	20220111	80.341	85.85	78.75	84.88	6039993	84.88	up	up	correct
TTEC.US	TTEC Holdings Inc	20220111	84.91	86.51	84.18	86.49	137300	86.49	up	up	correct
TTEK.US	Tetra Tech Inc	20220111	155.45	155.49	149.82	153.57	203974	153.3685	down	down	correct
TTGT.US	TechTarget Inc	20220111	85.24	89.23	84.39	88.32	191900	88.32	up	down	incorrect
TTMI.US	TTM Technologies Inc	20220111	15.26	15.26	15.05	15.08	933000	15.08	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20220111	1	1.1	1	1.09	266400	1.09	up	up	correct
TTOO.US	T2 Biosystems Inc	20220111	0.48	0.485	0.44	0.44	4630600	0.44	down	up	incorrect
TTSH.US	Tile Shop Holdings Inc. Common Stock	20220111	6.77	6.92	6.68	6.89	99800	6.89	up	down	incorrect
TTWO.US	Take	20220111	141.29	149.25	141.29	148.42	7451600	148.42	up	up	correct
TUEM.US	Tuesday Morning Corporation	20220111	1.92	2.065	1.86	2.01	365100	2.01	up	up	correct
TUGC.US	TradeUP Global Corporation Class A Ordinary Shares	20220111	9.838	9.838	9.838	9.838	500	9.838
TUGCU.US	TradeUP Global Corporation	20220111	10.19	10.19	10.19	10.19	0	10.19
TURN.US	180 Degree Capital Corp	20220111	7.22	7.4	7.2	7.39	34800	7.39	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20220111	1.95	2	1.93	1.97	32800	1.97	up	up	correct
TVAC.US	Thayer Ventures Acquisition Corporation	20220111	10.12	10.12	10.12	10.12	1500	10.12
TVACU.US	Thayer Ventures Acquisition Corporation	20220111	10.55	10.55	10.55	10.55	0	10.55
TVACW.US	Thayer Ventures Acquisition Corporation	20220111	0.88	0.88	0.88	0.88	0	0.88
TVTX.US	Travere Therapeutics Inc	20220111	27.4	28.19	26.78	27.67	344150	27.67	up	up	correct
TVTY.US	Tivity Health Inc	20220111	24.89	25.25	24.56	25.06	215600	25.06	up	up	correct
TW.US	Tradeweb Markets Inc	20220111	91.9	94.1	91.27	93.98	520600	93.98	up	up	correct
TWCB.US	Bilander Acquisition Corp. Class A Common Stock	20220111	9.72	9.72	9.72	9.72	0	9.72
TWCBU.US	Bilander Acquisition Corp. Unit	20220111	9.95	9.95	9.95	9.95	0	9.95
TWIN.US	Twin Disc Incorporated	20220111	12.2	12.54	12.11	12.53	24200	12.53	up	up	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20220111	25.21	26.01	24.62	25.63	422600	25.63	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20220111	9.87	9.9	9.845	9.885	50700	9.885	up	down	incorrect
TWLVW.US	Twelve Seas Investment Company II	20220111	0.5601	0.5698	0.5399	0.5399	4600	0.5399	down	down	correct
TWNK.US	Hostess Brands Inc	20220111	20.3	20.47	19.955	20.22	978200	20.22	down	down	correct
TWOU.US	2U Inc	20220111	17.98	18.92	17.98	18.53	979100	18.53	up	up	correct
TWST.US	Twist Bioscience Corporation	20220111	66.1	69	65	67.11	792000	67.11	up	up	correct
TXG.US	10x Genomics Inc	20220111	127.32	127.32	117.01	121.93	1453000	121.93	down	up	incorrect
TXMD.US	TherapeuticsMD Inc	20220111	0.36	0.37	0.35	0.36	4130800	0.36
TXN.US	Texas Instruments Incorporated	20220111	182.5	186.08	181.21	184.64	5239279	184.64	up	down	incorrect
TXRH.US	Texas Roadhouse Inc	20220111	88.73	89.47	87.1	88.06	688500	88.06	down	down	correct
TYME.US	Tyme Technologies Inc	20220111	0.6	0.625	0.59	0.619	532300	0.619	up	down	incorrect
TYRA.US	Tyra Biosciences Inc	20220111	12.11	12.98	11.9	12.07	126500	12.07	down	down	correct
TZOO.US	Travelzoo	20220111	9.92	10.16	9.74	10.15	27900	10.15	up	up	correct
TZPS.US	TZP Strategies Acquisition Corp	20220111	9.75	9.79	9.75	9.78	60100	9.78	up	up	correct
TZPSU.US	TZP Strategies Acquisition Corp	20220111	9.9	9.9	9.9	9.9	3000	9.9
TZPSW.US	TZP Strategies Acquisition Corp	20220111	0.4966	0.4998	0.48	0.4932	35930	0.4932	down	down	correct
UAL.US	United Airlines Holdings Inc	20220111	46.41	47.55	46.15	46.9	8589900	46.9	up	up	correct
UBCP.US	United Bancorp Inc	20220111	18.08	18.27	17.3	17.98	7700	17.98	down	down	correct
UBFO.US	United Security Bancshares	20220111	8.18	8.23	8.11	8.2	31800	8.2	up	up	correct
UBOH.US	United Bancshares Inc	20220111	32.7	32.7	31.6	32.5	4200	32.5	down	up	incorrect
UBSI.US	United Bankshares Inc	20220111	39.44	39.5	38.89	39.41	596600	39.41	down	down	correct
UBX.US	Unity Biotechnology Inc	20220111	1.54	1.68	1.52	1.54	911300	1.54
UCBI.US	United Community Banks Inc	20220111	38.25	38.61	37.88	38.33	555900	38.33	up	up	correct
UCBIO.US	United Community Banks Inc	20220111	27.42	27.87	27.19	27.45	11300	27.45	up	up	correct
UCL.US	uCloudlink Group Inc	20220111	2.25	2.42	2.0404	2.2	108785	2.2	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20220111	53.67	55.16	52.91	54.63	358312	54.63	up	up	correct
UDMY.US	Udemy Inc. Common Stock	20220111	15.21	16.29	15.21	15.61	242500	15.61	up	down	incorrect
UEIC.US	Universal Electronics Inc	20220111	38.64	39.26	38.39	39.02	31400	39.02	up	up	correct
UEPS.US	Net 1 UEPS Technologies Inc	20220111	5.34	5.49	5.17	5.27	182200	5.27	down	down	correct
UFCS.US	United Fire Group Inc	20220111	24.64	24.64	23.89	24.27	63500	24.27	down	up	incorrect
UFPI.US	UFP Industries Inc	20220111	88.46	90	87.09	89.45	262443	89.45	up	up	correct
UFPT.US	UFP Technologies Inc	20220111	73.38	73.38	71.83	72.32	14900	72.32	down	down	correct
UG.US	United	20220111	17	17.15	16.9	16.9	9300	16.9	down	down	correct
UGRO.US	urban	20220111	9.95	10.1965	9.68	9.98	87595	9.98	up	up	correct
UHAL.US	AMERCO	20220111	689.39	693.58	674.84	690.22	53200	690.22	up	down	incorrect
UIHC.US	United Insurance Holdings Corp	20220111	4.37	4.45	4.18	4.3	105400	4.3	down	down	correct
UK.US	Ucommune International Ltd	20220111	0.61	0.664	0.571	0.64	529187	0.64	up	down	incorrect
UKOMW.US	Ucommune International Ltd	20220111	0.084	0.085	0.08	0.085	20317	0.085	up	down	incorrect
ULBI.US	Ultralife Corporation	20220111	5.88	5.94	5.75	5.82	16800	5.82	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20220111	14.02	14.37	13.98	14.27	326500	14.27	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20220111	18.44	18.67	18.17	18.62	35322	18.62	up	up	correct
ULTA.US	Ulta Beauty Inc	20220111	382.15	387	372	384.44	703400	384.44	up	up	correct
UMBF.US	UMB Financial Corporation	20220111	109.46	109.78	107.7	109.64	215100	109.64	up	down	incorrect
UMPQ.US	Umpqua Holdings Corporation	20220111	20.93	21.02	20.605	21	1097166	20.7925	up	up	correct
UNAM.US	Unico American Corporation	20220111	3.31	3.31	3.3	3.3	300	3.3	down	down	correct
UNB.US	Union Bankshares Inc	20220111	30.5153	31.17	30.5153	30.75	3196	30.4035	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20220111	1.79	2	1.74	1.855	416200	1.855	up	up	correct
UNIT.US	Uniti Group Inc	20220111	12.78	12.895	12.63	12.85	1055100	12.85	up	down	incorrect
UNTY.US	Unity Bancorp Inc	20220111	31	31.37	29.54	29.87	38300	29.87	down	down	correct
UONE.US	Urban One Inc	20220111	5	5.55	4.97	5.31	209600	5.31	up	down	incorrect
UONEK.US	Urban One Inc	20220111	3.8	3.95	3.75	3.9	89900	3.9	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20220111	1.58	1.67	1.57	1.61	51800	1.61	up	up	correct
UPLD.US	Upland Software Inc	20220111	18.67	20.96	18.45	20.9	1007775	20.9	up	up	correct
UPST.US	Upstart Holdings Inc	20220111	113.35	124.65	112.1	121.06	5315300	121.06	up	up	correct
UPTDU.US	TradeUP Acquisition Corp. Unit	20220111	10.05	10.21	10.05	10.21	5700	10.21	up	up	correct
UPWK.US	Upwork Inc	20220111	29.73	30.96	29.25	30.59	1832600	30.59	up	down	incorrect
URBN.US	Urban Outfitters Inc	20220111	28.67	29.3	28.4	28.71	2757300	28.71	up	down	incorrect
URGN.US	UroGen Pharma Ltd	20220111	8.41	9.135	8.36	8.76	93100	8.76	up	down	incorrect
UROY.US	Uranium Royalty Corp	20220111	3.83	3.96	3.727	3.87	400100	3.87	up	up	correct
USAK.US	USA Truck Inc	20220111	19.63	19.67	18.87	19.64	46100	19.64	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20220111	8.76	9.29	8.66	9.29	50200	9.29	up	down	incorrect
USAU.US	U.S. Gold Corp	20220111	8.41	8.56	8.19	8.56	13500	8.56	up	up	correct
USCB.US	US Century Bank	20220111	15	15.5	14.69	15.45	6100	15.45	up	down	incorrect
USCTU.US	TKB Critical Technologies 1 Unit	20220111	10.13	10.13	10.13	10.13	0	10.13
USEG.US	U.S. Energy Corp	20220111	3.38	3.62	3.35	3.49	73500	3.49	up	up	correct
USIO.US	Usio Inc	20220111	4	4.18	4	4.09	239300	4.09	up	up	correct
USLM.US	United States Lime & Minerals Inc	20220111	128.3	128.62	126.4	126.4	2233	126.4	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20220111	28.37	28.37	28.37	28.37	0	28.37
USQSX.US	USQ Core Real Estate Fund	20220111	28.4	28.4	28.4	28.4	0	28.4
USWS.US	U.S. Well Services Inc	20220111	1.21	1.26	1.18	1.26	993231	1.26	up	up	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20220111	0.0919	0.1008	0.0915	0.0917	6426	0.0917	down	down	correct
UTHR.US	United Therapeutics Corporation	20220111	204.27	211.22	204.27	206.25	571200	206.25	up	up	correct
UTMD.US	Utah Medical Products Inc	20220111	93.75	96.9	93.75	94.65	12500	94.65	up	down	incorrect
UTME.US	United Time Technology Co. Ltd	20220111	2.33	2.45	2.29	2.34	55700	2.34	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20220111	5.4	5.63	5.31	5.62	15400	5.62	up	down	incorrect
UTSI.US	UTStarcom Holdings Corp	20220111	0.83	0.99	0.83	0.92	44400	0.92	up	up	correct
UVSP.US	Univest Financial Corporation	20220111	31.32	31.32	30.71	31.11	62568	30.9047	down	up	incorrect
UXIN.US	Uxin Limited	20220111	1.25	1.35	1.25	1.28	1125500	1.28	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20220111	36.09	36.09	36.09	36.09	600	36.09
VACC.US	Vaccitech plc	20220111	11.6	11.896	11.6	11.745	9100	11.745	up	up	correct
VALN.US	Valneva SE	20220111	39.8	40.361	39.32	40.12	32200	40.12	up	down	incorrect
VALU.US	Value Line Inc	20220111	49.49	49.8792	46.9705	48.77	34858	48.77	down	down	correct
VAQC.US	Vector Acquisition Corporation II	20220111	9.8	9.8	9.78	9.79	3569	9.79	down	up	incorrect
VAXX.US	Vaxxinity Inc. Class A Common Stock	20220111	5.65	5.95	5.646	5.83	37700	5.83	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20220111	58.9	58.9	55	57.51	1300	57.51	down	down	correct
VBIV.US	VBI Vaccines Inc	20220111	1.96	2.09	1.93	2.09	2047100	2.09	up	down	incorrect
VBLT.US	Vascular Biogenics Ltd	20220111	1.8	1.82	1.73	1.75	236200	1.75	down	down	correct
VBNK.US	VersaBank Common Shares	20220111	11.89	12.08	11.89	11.95	16900	11.95	up	up	correct
VBTX.US	Veritex Holdings Inc	20220111	42.69	42.69	41.655	42.53	226083	42.3175	down	up	incorrect
VC.US	Visteon Corporation	20220111	113.99	117.31	112.95	116.35	156100	116.35	up	up	correct
VCEL.US	Vericel Corporation	20220111	38.71	39.75	37.76	38.58	504000	38.58	down	down	correct
VCKA.US	Vickers Vantage Corp. I	20220111	10.08	10.08	10.08	10.08	2200	10.08
VCKAU.US	Vickers Vantage Corp. I	20220111	10.27	10.27	10.27	10.27	100	10.27
VCKAW.US	Vickers Vantage Corp. I	20220111	0.4	0.4	0.397	0.3993	11598	0.3993	down	down	correct
VCMIX.US	Versus Capital Multi	20220111	30.36	30.36	30.36	30.36	0	30.0598
VCNX.US	Vaccinex Inc	20220111	1.17	1.17	1.13	1.17	97000	1.17
VCRRX.US	Versus Capital Real Assets Fund LLC	20220111	26.86	26.86	26.86	26.86	0	26.86
VCTR.US	Victory Capital Holdings Inc	20220111	33.8	35.07	33.47	34.68	267173	34.68	up	up	correct
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20220111	9.78	9.791	9.78	9.78	29000	9.78
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20220111	10.36	10.36	10.31	10.31	25700	10.31	down	down	correct
VCXAW.US	10X Capital Venture Acquisition Corp. II Warrant	20220111	1.75	1.99	1.64	1.66	14165	1.66	down	down	correct
VCYT.US	Veracyte Inc	20220111	33.95	34.24	31.99	33.57	696000	33.57	down	down	correct
VECO.US	Veeco Instruments Inc	20220111	28	30.62	27.89	29.97	692600	29.97	up	up	correct
VECT.US	VectivBio Holding AG	20220111	4.95	5.07	4.86	5	11100	5	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20220111	4.02	4.22	3.97	4.06	117400	4.06	up	up	correct
VELO.US	Velocity Acquisition Corp	20220111	9.75	9.75	9.72	9.72	20200	9.72	down	down	correct
VELOU.US	Velocity Acquisition Corp	20220111	9.92	9.92	9.92	9.92	0	9.92
VELOW.US	Velocity Acquisition Corp	20220111	0.5	0.5	0.4918	0.492	4834	0.492	down	down	correct
VENA.US	Venus Acquisition Corporation	20220111	10.08	10.08	10.06	10.078	35300	10.078	down	up	incorrect
VENAR.US	Venus Acquisition Corporation	20220111	0.36	0.36	0.36	0.36	29	0.36
VENAU.US	Venus Acquisition Corporation	20220111	10.66	10.68	10.66	10.68	400	10.68	up	up	correct
VENAW.US	Venus Acquisition Corporation	20220111	0.2798	0.2798	0.2302	0.2756	11917	0.2756	down	down	correct
VEON.US	VEON Ltd	20220111	1.7	1.72	1.67	1.7	2717900	1.7
VERA.US	Vera Therapeutics Inc	20220111	21.32	23.41	20.98	22.35	54800	22.35	up	up	correct
VERB.US	Verb Technology Company Inc	20220111	1.2	1.26	1.2	1.235	188700	1.235	up	up	correct
VERBW.US	Verb Technology Company Inc	20220111	0.5801	0.6299	0.5801	0.6299	1514	0.6299	up	up	correct
VERI.US	Veritone Inc	20220111	19.66	20.45	19.41	19.82	216800	19.82	up	up	correct
VERO.US	Venus Concept Inc	20220111	1.79	1.89	1.75	1.85	87900	1.85	up	up	correct
VERU.US	Veru Inc	20220111	5.51	6.66	5.51	6.41	9134300	6.41	up	up	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20220111	32.17	33.56	31.43	33.47	330000	33.47	up	up	correct
VERX.US	Vertex Inc	20220111	15.99	16.315	15.76	15.84	96500	15.84	down	down	correct
VERY.US	Vericity Inc	20220111	6.95	6.95	6.95	6.95	0	6.95
VEV.US	Vicinity Motor Corp. Common Stock	20220111	3.51	3.55	3.45	3.54	40500	3.54	up	up	correct
VFF.US	Village Farms International Inc	20220111	6.1	6.44	6.05	6.38	1138600	6.38	up	down	incorrect
VFLEX.US	VFLEX	20220111	27.71	27.71	27.71	27.71	0	27.71
VG.US	Vonage Holdings Corp	20220111	20.83	20.84	20.8	20.81	4782500	20.81	down	down	correct
VHNAU.US	Vahanna Tech Edge Acquisition I Corp. Units	20220111	10.06	10.09	10.06	10.09	800	10.09	up	up	correct
VIA.US	Via Renewables Inc	20220111	11.27	11.44	11.2	11.42	55200	11.42	up	up	correct
VIAC.US	ViacomCBS Inc	20220111	34.91	35.33	34.475	34.96	9730556	34.96	up	up	correct
VIACA.US	ViacomCBS Inc	20220111	39.45	39.49	38.39	39.03	100600	39.03	down	down	correct
VIACP.US	ViacomCBS Inc	20220111	59.57	59.69	58.864	59.31	104500	59.31	down	up	incorrect
VIASP.US	Via Renewables Inc	20220111	25.65	25.65	25.65	25.65	0	25.65
VIAV.US	Viavi Solutions Inc	20220111	17.31	17.47	17.17	17.42	1100500	17.42	up	up	correct
VICR.US	Vicor Corporation	20220111	112.24	116.05	110.98	115.08	297300	115.08	up	down	incorrect
VIEW.US	View Inc	20220111	3.69	3.79	3.51	3.77	721200	3.77	up	up	correct
VIEWW.US	View Inc	20220111	0.6	0.6	0.6	0.6	501	0.6
VIIAU.US	7GC & Co. Holdings Inc	20220111	10.041	10.041	10.041	10.041	0	10.041
VIIAW.US	7GC & Co. Holdings Inc	20220111	0.6	0.6	0.57	0.57	2180	0.57	down	down	correct
VINC.US	Vincerx Pharma Inc	20220111	9	9.01	8.34	8.65	55900	8.65	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20220111	2.061	2.47	1.92	2.06	1445400	2.06	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20220111	11.32	11.855	11.32	11.69	128100	11.69	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20220111	2.21	2.25	2.18	2.24	473100	2.24	up	down	incorrect
VIR.US	Vir Biotechnology Inc	20220111	35.1	35.199	32.635	34.77	2273500	34.77	down	down	correct
VIRC.US	Virco Mfg. Corporation	20220111	3.04	3.05	3.04	3.05	4700	3.05	up	up	correct
VIRI.US	Virios Therapeutics Inc	20220111	5.67	5.89	5.575	5.86	7900	5.86	up	down	incorrect
VIRT.US	Virtu Financial Inc	20220111	30.41	31.1	30.34	30.96	1343699	30.96	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20220111	3.33	3.46	3.24	3.27	197400	3.27	down	down	correct
VISL.US	Vislink Technologies Inc	20220111	1.08	1.14	1.08	1.12	457000	1.12	up	down	incorrect
VITL.US	Vital Farms Inc	20220111	18.9	19.3	18.48	19.15	209700	19.15	up	up	correct
VIVE.US	Viveve Medical Inc	20220111	1.11	1.21	1.11	1.17	64700	1.17	up	up	correct
VIVO.US	Meridian Bioscience Inc	20220111	21.07	21.38	20.84	21.05	401800	21.05	down	up	incorrect
VJET.US	voxeljet AG	20220111	6.1	6.29	6.04	6.04	17800	6.04	down	down	correct
VKTX.US	Viking Therapeutics Inc	20220111	4.31	4.475	4.25	4.39	1025800	4.39	up	up	correct
VLATU.US	Valor Latitude Acquisition Corp	20220111	9.97	9.97	9.97	9.97	400	9.97
VLCN.US	Volcon Inc. Common stock	20220111	9.17	10.25	9.155	9.95	56600	9.95	up	up	correct
VLDR.US	Velodyne Lidar Inc	20220111	4.22	4.45	4.13	4.39	2041100	4.39	up	up	correct
VLDRW.US	Velodyne Lidar Inc	20220111	1	1	0.82	0.94	24100	0.94	down	down	correct
VLGEA.US	Village Super Market Inc	20220111	22.71	22.71	22.2675	22.37	25034	22.37	down	down	correct
VLN.US	WT	20220111	0.551	0.56	0.543	0.543	4900	0.543	down	down	correct
VLON.US	Vallon Pharmaceuticals Inc	20220111	6.9	7.256	6.563	7.12	63500	7.12	up	down	incorrect
VLY.US	Valley National Bancorp	20220111	14.75	14.77	14.43	14.64	1414500	14.64	down	down	correct
VLYPO.US	Valley National Bancorp	20220111	25.22	25.39	25.17	25.25	5200	25.25	up	up	correct
VLYPP.US	Valley National Bancorp	20220111	28.74	29.04	27.88	28.14	20300	28.14	down	down	correct
VMAC.US	Vistas Media Acquisition Company Inc	20220111	10.17	10.2	10.17	10.18	55200	10.18	up	up	correct
VMACU.US	Vistas Media Acquisition Company Inc	20220111	11.09	11.09	11.09	11.09	0	11.09
VMACW.US	Vistas Media Acquisition Company Inc	20220111	0.6799	0.6799	0.55	0.55	21541	0.55	down	up	incorrect
VMAR.US	Vision Marine Technologies Inc	20220111	4.82	5.06	4.66	4.75	17100	4.75	down	down	correct
VMD.US	Viemed Healthcare Inc	20220111	5.55	5.66	5.4	5.44	53400	5.44	down	down	correct
VMEO.US	Vimeo Inc	20220111	15.64	16.37	15.48	16.23	1215400	16.23	up	up	correct
VMGAU.US	VMG Consumer Acquisition Corp. Unit	20220111	10.13	10.13	10.111	10.111	300	10.111	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20220111	15.38	15.38	14.92	15.18	397000	15.18	down	down	correct
VNET.US	21Vianet Group Inc	20220111	9.11	9.75	8.98	9.19	2810900	9.19	up	up	correct
VNO.US	PO	20220111	24.28	24.45	24.2661	24.38	28007	24.38	up	up	correct
VNOM.US	Viper Energy Partners LP	20220111	25.47	26.15	25.26	26.03	1137200	26.03	up	down	incorrect
VOD.US	Vodafone Group Plc	20220111	15.98	16.09	15.87	16.08	6358300	16.08	up	up	correct
VOR.US	Vor Biopharma Inc	20220111	10.55	11.28	10.275	10.58	87700	10.58	up	down	incorrect
VOXX.US	VOXX International Corporation	20220111	9	10.12	8.51	9.95	641400	9.95	up	up	correct
VPCB.US	VPC Impact Acquisition Holdings II	20220111	9.87	9.87	9.87	9.87	0	9.87
VPCBU.US	VPC Impact Acquisition Holdings II	20220111	10.05	10.05	10.05	10.05	0	10.05
VPCBW.US	VPC Impact Acquisition Holdings II	20220111	0.98	0.98	0.98	0.98	1	0.98
VQS.US	Viq Solutions Inc	20220111	2.0316	2.08	2.0316	2.05	31000	2.05	up	up	correct
VRA.US	Vera Bradley Inc	20220111	8.05	8.19	7.92	8.09	278300	8.09	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20220111	9.06	9.25	8.6	8.72	223600	8.72	down	down	correct
VRAY.US	ViewRay Inc	20220111	5.1	5.33	4.945	5	1306600	5	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20220111	9.215	9.31	9.005	9.3	22207	9.3	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20220111	19.25	19.815	18.96	19.53	121342	19.53	up	up	correct
VREX.US	Varex Imaging Corporation	20220111	29.72	30.1	29.35	30.04	153232	30.04	up	up	correct
VRM.US	Vroom Inc	20220111	9.14	9.89	9.08	9.7	2327600	9.7	up	up	correct
VRME.US	VerifyMe Inc	20220111	3.2	3.2499	3.18	3.19	16600	3.19	down	down	correct
VRMEW.US	VerifyMe Inc	20220111	0.9801	1.1	0.97	1.0665	28988	1.0665	up	down	incorrect
VRNA.US	Verona Pharma plc	20220111	6.94	6.94	6.73	6.86	27300	6.86	down	up	incorrect
VRNS.US	Varonis Systems Inc	20220111	43.06	43.94	42.54	43.48	707400	43.48	up	down	incorrect
VRNT.US	Verint Systems Inc	20220111	52.11	53.08	51.31	53	519200	53	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20220111	3.06	3.3	2.95	3.14	462600	3.14	up	down	incorrect
VRRM.US	Verra Mobility Corporation	20220111	15.3	15.595	15.01	15.4	465600	15.4	up	up	correct
VRSK.US	Verisk Analytics Inc	20220111	207.25	208.99	203.96	208.68	916800	208.68	up	up	correct
VRSN.US	VeriSign Inc	20220111	236.13	238.65	233.54	236.24	527600	236.24	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20220111	287.84	291.87	284.24	291.6	41882	289.8493	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20220111	224.2	226.91	222.14	226.15	1458900	226.15	up	down	incorrect
VS.US	Versus Systems Inc	20220111	2.08	2.45	2	2.17	60500	2.17	up	up	correct
VSACU.US	Vision Sensing Acquisition Corp. Unit	20220111	10.19	10.19	10.19	10.19	100	10.19
VSAT.US	Viasat Inc	20220111	47.08	47.9	46.58	47.73	212500	47.73	up	up	correct
VSEC.US	VSE Corporation	20220111	57.3	57.74	56.2401	57.49	15568	57.384	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20220111	6.5	6.5	6.5	6.5	0	6.4765
VSLCX.US	Invesco Senior Loan Fund Class C	20220111	6.52	6.52	6.52	6.52	0	6.5005
VSLYX.US	If Inv Snr Fnd Y	20220111	6.5	6.5	6.5	6.5	0	6.4751
VSSYW.US	Versus Systems Inc	20220111	1.16	1.16	1.16	1.16	0	1.16
VSTA.US	Vasta Platform Limited	20220111	3.98	4.08	3.935	4	39732	4	up	up	correct
VSTM.US	Verastem Inc	20220111	1.93	2	1.87	1.91	1284200	1.91	down	down	correct
VTAQ.US	Ventoux CCM Acquisition Corp	20220111	10.024	10.024	10	10	111700	10	down	up	incorrect
VTAQR.US	Ventoux CCM Acquisition Corp	20220111	0.1854	0.24	0.184	0.1905	2416	0.1905	up	up	correct
VTAQU.US	Ventoux CCM Acquisition Corp	20220111	10.53	10.53	10.53	10.53	1900	10.53
VTAQW.US	Ventoux CCM Acquisition Corp	20220111	0.4081	0.436	0.4081	0.423	923	0.423	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20220111	1.81	1.85	1.76	1.8	580200	1.8	down	up	incorrect
VTIQ.US	VectoIQ Acquisition Corp. II	20220111	9.789	9.789	9.789	9.789	200	9.789
VTIQU.US	VectoIQ Acquisition II Corp	20220111	9.92	9.92	9.92	9.92	500	9.92
VTIQW.US	VectoIQ Acquisition Corp. II	20220111	0.89	0.89	0.89	0.89	0	0.89
VTNR.US	Vertex Energy Inc	20220111	5.06	5.219	4.867	5.1	1544200	5.1	up	up	correct
VTRS.US	Viatris Inc	20220111	14.99	15.34	14.915	15.32	10033020	15.32	up	down	incorrect
VTRU.US	Vitru Limited	20220111	14.26	14.76	13.6001	13.9	36027	13.9	down	down	correct
VTSI.US	VirTra Inc	20220111	6.8	6.88	6.67	6.84	45700	6.84	up	down	incorrect
VTVT.US	vTv Therapeutics Inc	20220111	0.85	0.89	0.842	0.885	308200	0.885	up	down	incorrect
VTYX.US	Ventyx Biosciences Inc. Common Stock	20220111	15.8	16.97	15.51	16.88	70800	16.88	up	up	correct
VUZI.US	Vuzix Corporation	20220111	8	8.42	7.9	8.28	1519400	8.28	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20220111	2.07	2.16	1.944	2.03	76200	2.03	down	up	incorrect
VVPR.US	VivoPower International PLC	20220111	2.85	2.95	2.8	2.89	71100	2.89	up	up	correct
VWE.US	Vintage Wine Estates Inc	20220111	11.04	11.04	10.36	10.57	129000	10.57	down	down	correct
VWTR.US	Vidler Water Resources Inc	20220111	11.65	12.11	11.58	12.02	70200	12.02	up	up	correct
VXRT.US	Vaxart Inc	20220111	6.07	6.19	5.98	6.04	2167900	6.04	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20220111	2.82	2.93	2.79	2.92	302500	2.92	up	down	incorrect
VYNE.US	VYNE Therapeutics Inc	20220111	1.03	1.06	1.01	1.04	433200	1.04	up	up	correct
VYNT.US	Vyant Bio Inc	20220111	1.24	1.29	1.22	1.23	63600	1.23	down	down	correct
WABC.US	Westamerica Bancorporation	20220111	60.88	60.88	59.075	59.58	58921	59.1491	down	down	correct
WAFD.US	Washington Federal Inc	20220111	36.44	36.48	35.43	36.1	332283	35.8525	down	up	incorrect
WAFDP.US	Washington Federal Inc	20220111	25.87	25.87	25.65	25.74	5000	25.74	down	up	incorrect
WAFU.US	Wah Fu Education Group Limited	20220111	3.51	3.65	3.508	3.62	16900	3.62	up	up	correct
WAL.US	PA	20220111	25.95	26.11	25.838	26	19616	26	up	up	correct
WALD.US	Waldencast Acquisition Corp	20220111	10	10.02	9.93	10.02	46500	10.02	up	up	correct
WALDU.US	Waldencast Acquisition Corp	20220111	10.24	10.42	10.23	10.35	81000	10.35	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20220111	0.9	1.045	0.9	1.01	43100	1.01	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20220111	60.43	60.43	59	59.4	82400	59.4	down	down	correct
WATT.US	Energous Corporation	20220111	1.26	1.29	1.22	1.25	632200	1.25	down	up	incorrect
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20220111	5.321	5.44	5.22	5.33	7500	5.33	up	up	correct
WB.US	Weibo Corporation	20220111	33.14	34.36	32.71	34.35	1341000	34.35	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20220111	53.98	55	53.62	54.33	6721596	54.33	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20220111	46.55	48.25	46.29	47.99	838500	47.99	up	up	correct
WDAY.US	Workday Inc	20220111	250.1	256.55	248.37	255.72	2406400	255.72	up	up	correct
WDC.US	Western Digital Corporation	20220111	65.5	66.12	64.24	66.02	3635800	66.02	up	up	correct
WDFC.US	WD	20220111	251.27	253.77	246.045	246.82	121512	246.0434	down	down	correct
WE.US	WT	20220111	2.45	2.6	2.45	2.49	21187	2.49	up	down	incorrect
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20220111	12.93	12.93	12.93	12.93	0	12.93
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20220111	13.7	13.7	13.7	13.7	0	13.7
WEJO.US	Wejo Group Limited Common Shares	20220111	5.75	6.09	5.74	6	536100	6	up	down	incorrect
WEJOW.US	Wejo Group Limited Warrant	20220111	0.7901	0.89	0.7901	0.84	343681	0.84	up	up	correct
WEN.US	The Wendy's Company	20220111	23.84	24	23.68	23.89	1873000	23.89	up	up	correct
WERN.US	Werner Enterprises Inc	20220111	46.08	46.08	44.82	45.92	408500	45.92	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20220111	13.58	13.58	13.58	13.58	0	13.58
WETF.US	WisdomTree Investments Inc	20220111	6.4	6.51	6.37	6.49	380120	6.4558	up	up	correct
WEYS.US	Weyco Group Inc	20220111	24.42	24.79	24.28	24.56	12400	24.56	up	up	correct
WFC.US	PD	20220111	24.29	24.44	24.25	24.39	108952	24.39	up	up	correct
WFCF.US	Where Food Comes From Inc	20220111	15.7	15.7	15.45	15.61	6400	15.61	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20220111	19.63	19.63	19.63	19.63	0	19.63
WFRD.US	Weatherford International plc Ordinary Shares	20220111	28.41	30.5	28.4	29.94	426400	29.94	up	up	correct
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20220111	24.96	25.416	24.96	25.416	1300	25.416	up	down	incorrect
WHF.US	WhiteHorse Finance Inc	20220111	15.44	15.45	15.22	15.41	70800	15.41	down	up	incorrect
WHLM.US	Wilhelmina International Inc	20220111	5.09	5.12	4.93	5.09	12900	5.09
WHLR.US	Wheeler Real Estate Investment Trust Inc	20220111	1.85	1.85	1.74	1.78	43500	1.78	down	up	incorrect
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20220111	14.28	14.3	13.92	14.3	2800	14.3	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20220111	7	7.49	7	7.21	12000	7.21	up	up	correct
WILC.US	G. Willi	20220111	19.5	19.75	19.34	19.74	4200	19.74	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20220111	2.74	2.895	2.725	2.84	828200	2.84	up	up	correct
WINA.US	Winmark Corporation	20220111	232.15	238.2368	232	234.17	5736	233.6952	up	up	correct
WING.US	Wingstop Inc	20220111	160.28	163.98	157.81	163.39	270700	163.39	up	up	correct
WINT.US	Windtree Therapeutics Inc	20220111	1.46	1.53	1.4	1.49	174300	1.49	up	up	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20220111	9.84	9.84	9.84	9.84	1100	9.84
WINVR.US	WinVest Acquisition Corp. Right	20220111	0.25	0.28	0.25	0.28	1200	0.28	up	up	correct
WINVU.US	WinVest Acquisition Corp Unit	20220111	10.25	10.28	10.25	10.265	4100	10.265	up	up	correct
WINVW.US	WinVest Acquisition Corp. Warrant	20220111	0.21	0.24	0.2006	0.2399	1850	0.2399	up	up	correct
WIRE.US	Encore Wire Corporation	20220111	129.17	132.06	126.11	131.89	209200	131.89	up	down	incorrect
WISA.US	Summit Wireless Technologies Inc	20220111	1.26	1.37	1.25	1.34	182800	1.34	up	up	correct
WISH.US	ContextLogic Inc	20220111	2.59	2.89	2.55	2.79	26749900	2.79	up	up	correct
WIX.US	Wix.com Ltd	20220111	146.93	157.16	145.08	154.19	774100	154.19	up	down	incorrect
WKEY.US	WISeKey International Holding AG	20220111	4.23	4.48	4.2	4.33	259300	4.33	up	up	correct
WKHS.US	Workhorse Group Inc	20220111	3.98	4.14	3.88	4.04	4017800	4.04	up	up	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20220111	17.87	18.81	17.65	18.73	93000	18.73	up	down	incorrect
WKSP.US	Worksport Ltd. Common Stock	20220111	2.54	2.63	2.48	2.57	75900	2.57	up	down	incorrect
WLDN.US	Willdan Group Inc	20220111	31.65	32.1	30.66	31.39	40400	31.39	down	up	incorrect
WLFC.US	Willis Lease Finance Corporation	20220111	36.14	36.39	35.89	36.39	3800	36.39	up	up	correct
WMG.US	Warner Music Group Corp	20220111	39.45	40.87	39.15	40.67	815201	40.67	up	up	correct
WMPN.US	William Penn Bancorporation	20220111	12.75	12.75	12.53	12.75	4164	12.75
WNEB.US	Western New England Bancorp Inc	20220111	9.26	9.26	9.1	9.14	14556	9.0803	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20220111	2.08	2.22	2.08	2.2	80938	2.2	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20220111	18.1	19.27	18.03	19.27	2035400	19.27	up	up	correct
WORX.US	SCWorx Corp	20220111	1.26	1.29	1.26	1.28	114600	1.28	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20220111	2.24	2.29	2.2	2.26	1190400	2.26	up	up	correct
WRAP.US	Wrap Technologies Inc	20220111	4	4.3	3.89	4.19	279500	4.19	up	up	correct
WRLD.US	World Acceptance Corporation	20220111	214.25	225.39	207.15	214.71	48500	214.71	up	up	correct
WSBC.US	WesBanco Inc	20220111	37.69	38.07	37.07	38.01	262600	38.01	up	up	correct
WSBCP.US	WesBanco Inc	20220111	27.94	28.187	27.94	28.15	900	27.7157	up	up	correct
WSBF.US	Waterstone Financial Inc	20220111	21.52	21.52	21.3	21.44	111200	21.44	down	up	incorrect
WSC.US	WillScot Mobile Mini Holdings Corp	20220111	38.44	38.99	37.45	38.97	1696000	38.97	up	up	correct
WSFS.US	WSFS Financial Corporation	20220111	55.34	55.34	54.42	54.81	290015	54.6726	down	down	correct
WSTG.US	Wayside Technology Group Inc	20220111	32.52	33.98	32.52	33.98	1900	33.98	up	up	correct
WTBA.US	West Bancorporation Inc	20220111	32.01	32.42	31.5359	32.19	58533	31.9202	up	down	incorrect
WTER.US	The Alkaline Water Company Inc	20220111	1.15	1.2	1.13	1.2	1083900	1.2	up	up	correct
WTFC.US	Wintrust Financial Corporation	20220111	101.06	101.51	99.32	101.44	627166	101.1117	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20220111	27.425	27.75	27.066	27.74	4400	27.74	up	down	incorrect
WTFCP.US	Wintrust Financial Corporation	20220111	27.4	27.66	27.28	27.58	23100	27.58	up	up	correct
WTRH.US	Waitr Holdings Inc	20220111	0.65	0.677	0.64	0.66	1841400	0.66	up	up	correct
WTW.US	Weight Watchers International Inc	20220111	232.79	234.68	228.89	233.96	1196212	233.96	up	up	correct
WVE.US	Wave Life Sciences Ltd	20220111	2.82	2.82	2.71	2.71	149900	2.71	down	up	incorrect
WVFC.US	WVS Financial Corp	20220111	15.6304	15.6304	15.6304	15.6304	708	15.5276
WVVI.US	Willamette Valley Vineyards Inc	20220111	8.74	9.06	8.61	9	29900	9	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20220111	6.45	6.45	6.45	6.45	268	6.45
WW.US	WW International Inc	20220111	14.08	14.87	14.08	14.73	1486500	14.73	up	up	correct
WWACU.US	Worldwide Webb Acquisition Corp. Unit	20220111	9.99	10	9.99	9.9916	1470	9.9916	up	up	correct
WWD.US	Woodward Inc	20220111	110.91	113.645	109.8436	113.45	266468	113.45	up	up	correct
WYNN.US	Wynn Resorts Limited	20220111	81.33	86.2	81.13	85.3	3198800	85.3	up	up	correct
XAIR.US	Beyond Air Inc	20220111	8.57	8.95	8.21	8.52	320500	8.52	down	up	incorrect
XBIO.US	Xenetic Biosciences Inc	20220111	1.27	1.29	1.23	1.26	86400	1.26	down	down	correct
XBIOW.US	Xenetic Biosciences Inc	20220111	2	2	2	2	0	2
XBIT.US	XBiotech Inc	20220111	11.46	11.9	11.325	11.71	53700	11.71	up	up	correct
XCAPX.US	ACAP Strategic Fund	20220111	21.95	21.95	21.95	21.95	0	21.95
XCBFX.US	Capstone Church Bond Fund	20220111	9.14	9.14	9.14	9.14	0	9.14
XCLIX.US	XCLIX	20220111	10.36	10.36	10.36	10.36	0	10.36
XCUR.US	Exicure Inc	20220111	0.201	0.203	0.186	0.196	4807000	0.196	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20220111	16.21	16.21	16.21	16.21	0	16.21
XEL.US	Xcel Energy Inc	20220111	69.7	70.02	68.15	68.6	3405400	68.6	down	down	correct
XELA.US	Exela Technologies Inc	20220111	0.67	0.68	0.635	0.649	16970600	0.649	down	down	correct
XELB.US	Xcel Brands Inc	20220111	1.2	1.28	1.2	1.21	74000	1.21	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20220111	28.85	30.685	28.85	30.41	832800	30.41	up	up	correct
XENT.US	Intersect ENT Inc	20220111	27.29	27.315	27.23	27.3	175200	27.3	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20220111	2.47	2.52	2.39	2.4	1582200	2.4	down	down	correct
XFINU.US	ExcelFin Acquisition Corp Unit	20220111	10.12	10.12	10.12	10.12	0	10.12
XFOR.US	X4 Pharmaceuticals Inc	20220111	2.04	2.32	2	2.25	209200	2.25	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20220111	814.74	814.74	814.74	814.74	0	814.74
XGN.US	Exagen Inc	20220111	10.24	10.67	9.6	9.8	31800	9.8	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20220111	8.23	8.23	8.23	8.23	0	8.23
XLNX.US	Xilinx Inc	20220111	194.83	201.5	192.6701	200.52	2476264	200.1542	up	up	correct
XLO.US	Xilio Therapeutics Inc. Common Stock	20220111	15.02	15.77	14.96	15.54	13200	15.54	up	up	correct
XM.US	Qualtrics International Inc	20220111	29.14	30.38	28.57	30.03	1778064	30.03	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20220111	58	59	56.829	57.59	524300	57.59	down	down	correct
XNCR.US	Xencor Inc	20220111	38.18	38.965	37.52	37.75	172500	37.75	down	down	correct
XNET.US	Xunlei Limited	20220111	1.86	1.96	1.86	1.94	231500	1.94	up	down	incorrect
XOMA.US	XOMA Corporation	20220111	23.595	25.66	23.13	24.58	36835	24.58	up	up	correct
XOMAO.US	XOMA Corporation	20220111	25.92	25.99	25.92	25.96	1900	25.96	up	up	correct
XOMAP.US	XOMA Corporation	20220111	25.805	26.28	25.805	26.28	200	26.28	up	up	correct
XOS.US	Xos Inc	20220111	2.52	2.6	2.465	2.51	498900	2.51	down	down	correct
XOSWW.US	Xos Equity Warrants	20220111	0.35	0.3898	0.35	0.3699	39278	0.3699	up	up	correct
XP.US	XP Inc	20220111	27.09	30.34	27.06	30.13	4588700	30.13	up	up	correct
XPAX.US	XPAC Acquisition Corp. Class A Ordinary Shares	20220111	9.7	9.7	9.69	9.69	3300	9.69	down	down	correct
XPAXU.US	XPAC Acquisition Corp. Unit	20220111	9.85	9.85	9.84	9.84	632	9.84	down	down	correct
XPAXW.US	XPAC Acquisition Corp. Warrant	20220111	0.51	0.51	0.51	0.51	100	0.51
XPDI.US	Power & Digital Infrastructure Acquisition Corp	20220111	9.99	10	9.98	9.99	2136900	9.99
XPDIU.US	Power & Digital Infrastructure Acquisition Corp	20220111	10.52	10.58	10.52	10.58	15800	10.58	up	down	incorrect
XPDIW.US	Power & Digital Infrastructure Acquisition Corp	20220111	2.28	2.39	2.17	2.36	108995	2.36	up	down	incorrect
XPEL.US	XPEL Inc	20220111	65.93	67.52	64.93	67.51	61500	67.51	up	up	correct
XPER.US	Xperi Holding Corporation	20220111	18.54	19.11	18.42	18.8	555500	18.8	up	down	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20220111	6.5	6.5	6.5	6.5	0	6.5
XRAY.US	DENTSPLY SIRONA Inc	20220111	55.44	56.35	55.01	56.33	1183900	56.33	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20220111	1.9	2.05	1.89	2.05	23000	2.05	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20220111	23.71	23.92	23.64	23.82	1683000	23.82	up	down	incorrect
XSIAX.US	ING Senior Incm Fd Cl A	20220111	10.96	10.96	10.96	10.96	0	10.96
XSICX.US	Voya Senior Income Fund Class	20220111	10.93	10.93	10.93	10.93	0	10.93
XSIIX.US	ING Senior Incm Fd	20220111	10.91	10.91	10.91	10.91	0	10.91
XSIWX.US	ING Senior Incm Fd	20220111	10.96	10.96	10.96	10.96	0	10.96
XSLCX.US	Invesco Senior Loan Fund Class	20220111	6.5	6.5	6.5	6.5	0	6.5
XSPA.US	XpresSpa Group Inc	20220111	1.81	1.81	1.68	1.69	4623100	1.69	down	down	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20220111	2.73	2.92	2.73	2.87	1700	2.87	up	down	incorrect
XXII.US	22nd Century Group Inc. Common Stock	20220111	2.68	2.755	2.65	2.72	1231900	2.72	up	up	correct
YELL.US	Yellow Corporation	20220111	10.88	11.01	10.43	10.6	482700	10.6	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20220111	1.65	1.678	1.6	1.63	111700	1.63	down	up	incorrect
YI.US	111 Inc	20220111	2.92	3.36	2.88	3.24	331000	3.24	up	up	correct
YJ.US	Yunji Inc	20220111	0.62	0.62	0.568	0.594	66800	0.594	down	up	incorrect
YMAB.US	Y	20220111	14.34	14.8	13.69	13.77	277400	13.77	down	up	incorrect
YMTX.US	Yumanity Therapeutics Inc	20220111	2.94	3	2.78	2.92	58900	2.92	down	up	incorrect
YNDX.US	Yandex N.V	20220111	57.12	59.01	56.91	58.13	3953800	58.13	up	up	correct
YORW.US	The York Water Company	20220111	46.31	46.31	45	46.05	30703	46.05	down	down	correct
YQ.US	17 Education & Technology Group Inc	20220111	1.12	1.28	1.12	1.2	110600	1.2	up	down	incorrect
YSAC.US	Yellowstone Acquisition Company	20220111	10.2	10.2	10.17	10.18	371700	10.18	down	down	correct
YSACU.US	Yellowstone Acquisition Company	20220111	10.5	10.52	10.5	10.52	200	10.52	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20220111	4.14	4.48	3.93	3.94	62800	3.94	down	down	correct
YTRA.US	Yatra Online Inc	20220111	1.69	1.74	1.68	1.7	55400	1.7	up	up	correct
YVR.US	Liquid Media Group Ltd	20220111	0.97	1	0.95	0.97	143000	0.97
YY.US	JOYY Inc	20220111	49.22	52	48.71	51.85	686400	51.85	up	up	correct
Z.US	Zillow Group Inc	20220111	56.75	58.849	56.36	58.35	2930900	58.35	up	down	incorrect
ZBRA.US	Zebra Technologies Corporation	20220111	535.15	539.02	521.6	538.57	443500	538.57	up	up	correct
ZCMD.US	Zhongchao Inc	20220111	1.79	1.83	1.78	1.82	8024	1.82	up	up	correct
ZD.US	Ziff Davis Inc.	20220111	109.75	110.69	107.94	109.66	219100	109.66	down	down	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20220111	6.11	6.48	5.96	6.23	55100	6.23	up	up	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20220111	2.97	3.03	2.88	2.95	66600	2.95	down	down	correct
ZEUS.US	Olympic Steel Inc	20220111	25.49	25.87	25	25.39	68500	25.39	down	down	correct
ZG.US	Zillow Group Inc	20220111	55.32	57.8	54.99	57.73	970100	57.73	up	up	correct
ZGNX.US	Zogenix Inc	20220111	15.76	16.36	15.56	16.19	500400	16.19	up	up	correct
ZI.US	ZoomInfo Technologies Inc	20220111	53.08	56.81	52.61	56.73	5039100	56.73	up	up	correct
ZINGU.US	FTAC Zeus Acquisition Corp. Unit	20220111	10.07	10.07	10.07	10.07	600	10.07
ZION.US	Zions Bancorporation National Association	20220111	70.12	70.29	68.63	70.22	851594	70.22	up	up	correct
ZIONL.US	ZIONL	20220111	26.83	26.98	26.8	26.85	7200	26.85	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20220111	26.51	26.65	26.16	26.6	3700	26.6	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20220111	25.2252	25.2252	25.2252	25.2252	0	25.2252
ZIOP.US	ZIOPHARM Oncology Inc	20220111	0.99	1.065	0.9801	1	1260994	1	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20220111	2.65	2.8	2.53	2.61	53400	2.61	down	down	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20220111	0.895	0.895	0.85	0.8514	2081	0.8514	down	up	incorrect
ZKIN.US	ZK International Group Co. Ltd	20220111	1.34	1.44	1.327	1.39	140300	1.39	up	up	correct
ZLAB.US	Zai Lab Limited	20220111	58	60.77	57.71	58.74	466081	58.74	up	up	correct
ZM.US	Zoom Video Communications Inc	20220111	172.15	178.88	169.45	175.97	2411000	175.97	up	down	incorrect
ZNGA.US	Zynga Inc	20220111	8.47	8.9	8.46	8.85	147652600	8.85	up	up	correct
ZNTE.US	Zanite Acquisition Corp	20220111	10.17	10.18	10.17	10.17	35100	10.17
ZNTEU.US	Zanite Acquisition Corp	20220111	10.61	10.61	10.61	10.61	0	10.61
ZNTEW.US	Zanite Acquisition Corp	20220111	0.93	0.93	0.8102	0.8795	49548	0.8795	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20220111	69.89	73.915	69.81	72.31	207300	72.31	up	up	correct
ZS.US	Zscaler Inc	20220111	270.45	281.37	267.33	277.53	1517900	277.53	up	up	correct
ZSAN.US	Zosano Pharma Corporation	20220111	0.518	0.53	0.5	0.53	1159700	0.53	up	up	correct
ZT.US	Zimmer Energy Transition Acquisition Corp. Class A Common Stock	20220111	9.8	9.8	9.8	9.8	0	9.8
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20220111	9.95	9.95	9.95	9.95	200	9.95
ZUMZ.US	Zumiez Inc	20220111	44.41	45.56	43.61	45.26	318100	45.26	up	down	incorrect
ZVO.US	Zovio Inc	20220111	1.25	1.35	1.235	1.27	214700	1.27	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20220111	10	10.03	8	10.02	846479	10.02	up	up	correct
ZWRK.US	Z	20220111	9.75	9.75	9.75	9.75	500	9.75
ZWRKU.US	Z	20220111	9.98	9.98	9.98	9.98	0	9.98
ZWRKW.US	Z	20220111	0.573	0.5774	0.5599	0.5599	10923	0.5599	down	down	correct
ZY.US	Zymergen Inc	20220111	5.56	5.81	5.53	5.67	847300	5.67	up	up	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20220111	2.7	2.78	2.66	2.72	337274	2.72	up	up	correct
ZYXI.US	Zynex Inc	20220111	8.84	8.84	8.51	8.6	259800	8.6	down	down	correct