CollectAI

close-nasdaq_stocks

2022/01/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20220119	7.98	7.98	7.98	7.98	0	7.98
AACG.US	ATA Creativity Global	20220119	1.76	1.88	1.63	1.82	121700	1.82	up	down	incorrect
AACI.US	Armada Acquisition Corp. I Common Stock	20220119	9.856	9.856	9.84	9.85	21800	9.85	down	up	incorrect
AACIU.US	Armada Acquisition Corp. I Unit	20220119	10.06	10.06	10.06	10.06	0	10.06
AACIW.US	Armada Acquisition Corp. I Warrant	20220119	0.48	0.48	0.4795	0.48	1318	0.48
AADI.US	Aadi Bioscience Inc	20220119	21.9	21.9	19.925	19.94	344200	19.94	down	up	incorrect
AAIDX.US	AAIDX	20220119	21.8	21.8	21.8	21.8	0	21.8
AAL.US	American Airlines Group Inc	20220119	17.9	17.91	17.29	17.31	36133100	17.31	down	down	correct
AAME.US	Atlantic American Corporation	20220119	2.59	2.59	2.45	2.5	11600	2.5	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20220119	3.97	4.14	3.97	4.1	458500	4.1	up	up	correct
AAON.US	AAON Inc	20220119	69.47	69.47	67.13	67.26	254800	67.26	down	down	correct
AAPL.US	Apple Inc	20220119	170	171.08	165.94	166.23	94814992	166.0185	down	down	correct
AATC.US	Image Sensing Systems Inc	20220119	6.3	6.3	6.06	6.12	15500	6.12	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20220119	81.75	82.25	78.46	78.67	1320400	78.67	down	down	correct
ABCB.US	Ameris Bancorp	20220119	54.07	54.43	52.47	52.59	476200	52.59	down	up	incorrect
ABCL.US	AbCellera Biologics Inc	20220119	9.82	10.09	9.39	9.42	1778961	9.42	down	down	correct
ABCM.US	Abcam plc	20220119	18.14	18.3	17.73	17.73	158800	17.73	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20220119	0.26	0.27	0.25	0.26	2440300	0.26
ABGI.US	ABG Acquisition Corp. I	20220119	9.74	9.74	9.74	9.74	100	9.74
ABIO.US	ARCA biopharma Inc	20220119	2.02	2.02	1.92	1.98	123100	1.98	down	up	incorrect
ABMD.US	Abiomed Inc	20220119	294.19	303.07	292.4	302.02	509900	302.02	up	up	correct
ABNB.US	Airbnb Inc	20220119	157	160.23	154.44	154.58	5127400	154.58	down	up	incorrect
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20220119	5.2	5.45	5.14	5.19	156900	5.19	down	down	correct
ABR.US	PF	20220119	25.28	25.28	25.15	25.26	7237	25.26	down	up	incorrect
ABSI.US	Absci Corporation Common Stock	20220119	6.67	7.08	6.45	6.8	975200	6.8	up	up	correct
ABST.US	Absolute Software Corporation	20220119	7.88	7.93	7.7	7.84	258900	7.7886	down	down	correct
ABTX.US	Allegiance Bancshares Inc	20220119	45	45.17	44.24	44.75	62751	44.75	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20220119	3.08	3.14	2.98	3.01	3146800	3.01	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20220119	3.09	3.227	3.04	3.09	68200	3.09
ACAD.US	ACADIA Pharmaceuticals Inc	20220119	21.09	22.23	21.09	21.87	1657500	21.87	up	up	correct
ACAH.US	Atlantic Coastal Acquisition Corp	20220119	9.84	9.84	9.84	9.84	7	9.84
ACAHU.US	Atlantic Coastal Acquisition Corp	20220119	10.02	10.02	10.02	10.02	0	10.02
ACAHW.US	Atlantic Coastal Acquisition Corp	20220119	0.54	0.56	0.5151	0.53	23536	0.53	down	down	correct
ACAQ.US	UN	20220119	10.12	10.12	10.12	10.12	4741	10.12
ACB.US	Aurora Cannabis Inc	20220119	5.15	5.2	4.85	4.86	7596572	4.86	down	down	correct
ACBAU.US	Ace Global Business Acquisition Limited	20220119	10.52	10.52	10.52	10.52	0	10.52
ACBI.US	Atlantic Capital Bancshares Inc	20220119	31.55	31.84	30.68	30.75	149500	30.75	down	down	correct
ACCD.US	Accolade Inc	20220119	18.11	18.8	17.53	17.75	1400379	17.75	down	down	correct
ACER.US	Acer Therapeutics Inc	20220119	2.15	2.15	2.05	2.1	27117	2.1	down	down	correct
ACET.US	Adicet Bio Inc	20220119	13.14	13.475	12.84	12.92	245311	12.92	down	up	incorrect
ACEV.US	ACE Convergence Acquisition Corp	20220119	9.97	9.98	9.97	9.97	69200	9.97
ACEVU.US	ACE Convergence Acquisition Corp	20220119	10.23	10.23	10.23	10.23	0	10.23
ACEVW.US	ACE Convergence Acquisition Corp	20220119	0.5999	0.5999	0.55	0.56	4941	0.56	down	up	incorrect
ACGL.US	Arch Capital Group Ltd	20220119	46.66	46.81	45.9	45.92	1205900	45.92	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20220119	25.45	25.62	25.33	25.54	84000	25.54	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20220119	25.58	25.707	25.56	25.61	15900	25.61	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20220119	54.87	55.27	53.51	53.8	389700	53.8	down	down	correct
ACHL.US	Achilles Therapeutics plc	20220119	4.1	4.45	4.05	4.23	49353	4.23	up	down	incorrect
ACHV.US	Achieve Life Sciences Inc	20220119	8.15	8.35	8.06	8.24	19800	8.24	up	down	incorrect
ACIU.US	AC Immune SA	20220119	4.6	4.65	4.47	4.52	108900	4.52	down	down	correct
ACIW.US	ACI Worldwide Inc	20220119	33.47	34.02	32.72	33.44	769899	33.44	down	down	correct
ACKIT.US	Ackrell SPAC Partners I Co	20220119	10.14	10.14	10.13	10.13	2300	10.13	down	down	correct
ACKIU.US	Ackrell SPAC Partners I Co	20220119	10.35	10.35	10.35	10.35	2100	10.35
ACKIW.US	Ackrell SPAC Partners I Co	20220119	0.47	0.48	0.46	0.4626	116619	0.4626	down	down	correct
ACLS.US	Axcelis Technologies Inc	20220119	66.78	67.83	62.55	62.84	477700	62.84	down	down	correct
ACMR.US	ACM Research Inc	20220119	81.8	83.9	80.21	81.73	162700	81.73	down	up	incorrect
ACNB.US	ACNB Corporation	20220119	34.04	34.48	33.7	34.12	8400	34.12	up	down	incorrect
ACOR.US	Acorda Therapeutics Inc	20220119	1.88	1.93	1.78	1.8	135100	1.8	down	up	incorrect
ACQR.US	Independence Holdings Corp	20220119	9.725	9.725	9.71	9.71	5500	9.71	down	down	correct
ACQRU.US	Independence Holdings Corp	20220119	9.85	9.89	9.85	9.85	5600	9.85
ACRS.US	Aclaris Therapeutics Inc	20220119	10.02	10.79	9.51	10.14	373300	10.14	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20220119	0.53	0.54	0.5	0.52	501400	0.52	down	down	correct
ACST.US	Acasti Pharma Inc	20220119	1.35	1.36	1.29	1.32	461600	1.32	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20220119	21.91	22.54	21.58	21.67	154300	21.67	down	up	incorrect
ACTD.US	ArcLight Clean Transition Corp. II	20220119	9.87	9.87	9.86	9.86	63700	9.86	down	up	incorrect
ACTDU.US	ArcLight Clean Transition Corp. II	20220119	10.185	10.185	10.185	10.185	0	10.185
ACTDW.US	ArcLight Clean Transition Corp. II	20220119	1.52	1.53	1.515	1.53	3016	1.53	up	up	correct
ACTG.US	Acacia Research Corporation	20220119	4.6	4.63	4.45	4.5	315700	4.5	down	down	correct
ACVA.US	ACV Auctions Inc	20220119	16.05	16.49	15.65	15.67	458700	15.67	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20220119	4.46	4.53	4.31	4.4	29000	4.4	down	down	correct
ADAG.US	Adagene Inc	20220119	7.8	8.49	7.67	7.67	33900	7.67	down	up	incorrect
ADALU.US	Anthemis Digital Acquisitions I Corp Unit	20220119	10.1	10.1	10.1	10.1	107288	10.1
ADAP.US	Adaptimmune Therapeutics plc	20220119	3.07	3.14	3	3.01	1187700	3.01	down	down	correct
ADBE.US	Adobe Inc	20220119	516.48	528.92	515.3	516.58	2985900	516.58	up	up	correct
ADC.US	PA	20220119	23.77	23.77	23.56	23.56	25276	23.4712	down	up	incorrect
ADER.US	26 Capital Acquisition Corp	20220119	9.887	9.887	9.85	9.86	201400	9.86	down	down	correct
ADERU.US	26 Capital Acquisition Corp	20220119	10.1	10.101	10.06	10.061	700	10.061	down	up	incorrect
ADERW.US	26 Capital Acquisition Corp	20220119	0.4801	0.51	0.44	0.4558	247722	0.4558	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20220119	6.88	6.88	6.58	6.62	55800	6.62	down	down	correct
ADGI.US	Adagio Therapeutics Inc. Common Stock	20220119	5.61	5.76	5.36	5.55	3153100	5.55	down	down	correct
ADI.US	Analog Devices Inc	20220119	167.1	168.79	162.97	163.06	3736600	163.06	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20220119	2.47	2.52	2.41	2.51	118900	2.51	up	down	incorrect
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20220119	0.7002	0.7201	0.7001	0.7201	1452	0.7201	up	up	correct
ADMA.US	ADMA Biologics Inc	20220119	1.44	1.525	1.4	1.42	2845900	1.42	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20220119	0.6	0.62	0.58	0.61	1149800	0.61	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20220119	5.11	5.28	4.73	4.78	440500	4.78	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20220119	0.77	0.7793	0.712	0.76	153857	0.76	down	down	correct
ADOC.US	Edoc Acquisition Corp	20220119	10.25	10.25	10.25	10.25	38	10.25
ADOCW.US	Edoc Acquisition Corp	20220119	0.1689	0.171	0.166	0.166	24298	0.166	down	down	correct
ADP.US	Automatic Data Processing Inc	20220119	227.64	229.45	224.73	224.83	1613900	224.83	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20220119	18.21	19	17.28	17.52	1628600	17.52	down	up	incorrect
ADSK.US	Autodesk Inc	20220119	253.88	259.5	252.84	254.35	1609600	254.35	up	down	incorrect
ADTN.US	ADTRAN Inc	20220119	19.01	19.01	18	18.09	823907	18.09	down	down	correct
ADTX.US	Aditxt Inc	20220119	0.45	0.459	0.43	0.431	858000	0.431	down	down	correct
ADUS.US	Addus HomeCare Corporation	20220119	80.92	80.94	78	79.24	111300	79.24	down	up	incorrect
ADV.US	Advantage Solutions Inc	20220119	6.97	6.97	6.63	6.73	479400	6.73	down	up	incorrect
ADVM.US	Adverum Biotechnologies Inc	20220119	1.54	1.63	1.54	1.59	1081300	1.59	up	up	correct
ADVWW.US	Advantage Solutions Inc	20220119	2.3	2.4	2.3	2.4	5601	2.4	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20220119	6.16	6.16	5.83	5.836	6400	5.836	down	down	correct
ADXS.US	Advaxis Inc	20220119	0.143	0.153	0.14	0.15	378500	0.15	up	up	correct
AEAC.US	Authentic Equity Acquisition Corp	20220119	9.75	9.75	9.75	9.75	2200	9.75
AEACU.US	Authentic Equity Acquisition Corp	20220119	10	10.025	10	10	17300	10
AEACW.US	Authentic Equity Acquisition Corp	20220119	0.5597	0.5649	0.4902	0.5252	31479	0.5252	down	down	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20220119	10.1	10.14	10.08	10.14	10257	10.14	up	down	incorrect
AEHA.US	Aesther Healthcare Acquisition Corp Class A Common Stock	20220119	10.005	10.007	10	10	2400	10	down	down	correct
AEHAU.US	Aesther Healthcare Acquisition Corp Unit	20220119	10.12	10.12	10.12	10.12	0	10.12
AEHAW.US	Aesther Healthcare Acquisition Corp Warrants	20220119	0.44	0.44	0.44	0.44	200	0.44
AEHL.US	Antelope Enterprise Holdings Limited	20220119	1.38	1.38	1.25	1.25	102400	1.25	down	down	correct
AEHR.US	Aehr Test Systems	20220119	12.83	13	11.61	11.7	1603600	11.7	down	up	incorrect
AEI.US	Alset EHome International Inc	20220119	0.438	0.493	0.428	0.43	3118200	0.43	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20220119	89.88	89.985	85.67	86.11	314827	86.11	down	up	incorrect
AEL.US	PB	20220119	27.44	27.57	27.17	27.17	7244	26.7363	down	up	incorrect
AEMD.US	Aethlon Medical Inc	20220119	1.72	1.76	1.7	1.72	47100	1.72
AEP.US	American Electric Power Company Inc	20220119	90.45	91.07	89.64	90.3	2534990	89.5191	down	up	incorrect
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20220119	50.33	50.5	50.33	50.5	7000	50.5	up	up	correct
AEPPZ.US	American Electric Power Company Inc	20220119	52.887	53.34	52.887	53.34	412600	52.5549	up	up	correct
AERC.US	AeroClean Technologies Inc. Common Stock	20220119	6.56	6.83	6.09	6.12	203700	6.12	down	up	incorrect
AERI.US	Aerie Pharmaceuticals Inc	20220119	7.48	7.551	7.2	7.23	717300	7.23	down	down	correct
AESE.US	Allied Esports Entertainment Inc	20220119	1.79	1.79	1.7	1.73	411200	1.73	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20220119	1.3	1.39	1.27	1.35	51500	1.35	up	up	correct
AEYE.US	AudioEye Inc	20220119	6	6.31	5.78	6.13	70100	6.13	up	down	incorrect
AEZS.US	Aeterna Zentaris Inc	20220119	0.35	0.35	0.33	0.34	859400	0.34	down	down	correct
AFACU.US	Arena Fortify Acquisition Corp. Unit	20220119	10.2	10.2	10.02	10.02	595	10.02	down	down	correct
AFAQ.US	AF Acquisition Corp	20220119	9.69	9.69	9.69	9.69	72	9.69
AFAQU.US	AF Acquisition Corp	20220119	9.91	9.91	9.91	9.91	0	9.91
AFAQW.US	AF Acquisition Corp	20220119	0.5	0.5	0.49	0.49	309	0.49	down	down	correct
AFBI.US	Affinity Bancshares Inc	20220119	15.77	16.13	15.77	16.13	1450	16.13	up	up	correct
AFCG.US	AFC Gamma Inc	20220119	20.25	20.433	19.98	19.99	106900	19.99	down	down	correct
AFIB.US	Acutus Medical Inc	20220119	2.54	2.66	2.4	2.46	258000	2.46	down	down	correct
AFIN.US	American Finance Trust Inc	20220119	8.82	8.86	8.64	8.66	1345400	8.66	down	down	correct
AFINO.US	American Finance Trust Inc	20220119	26.569	26.65	26.54	26.65	12800	26.65	up	up	correct
AFINP.US	American Finance Trust Inc	20220119	26.34	26.741	26.34	26.63	14600	26.63	up	up	correct
AFMD.US	Affimed N.V	20220119	4.25	4.418	4.25	4.26	951200	4.26	up	down	incorrect
AFRM.US	Affirm Holdings Inc	20220119	65.1	67.09	63.3	64.3	9083100	64.3	down	down	correct
AFYA.US	Afya Limited	20220119	13.42	13.54	12.94	13.21	537800	13.21	down	up	incorrect
AGBA.US	AGBA Acquisition Limited	20220119	11.03	11.03	11.03	11.03	400	11.03
AGBAR.US	AGBA Acquisition Limited	20220119	0.1604	0.1699	0.1515	0.1699	1856	0.1699	up	down	incorrect
AGBAU.US	AGBA Acquisition Limited	20220119	10.7	10.7	10.7	10.7	0	10.7
AGBAW.US	AGBA Acquisition Limited	20220119	0.1503	0.1503	0.1503	0.1503	10	0.1503
AGEN.US	Agenus Inc	20220119	2.91	2.95	2.8	2.81	4461700	2.81	down	up	incorrect
AGFS.US	AgroFresh Solutions Inc	20220119	2.2	2.28	2.1	2.26	78700	2.26	up	up	correct
AGFY.US	Agrify Corporation	20220119	8.03	8.22	7.23	7.25	603900	7.25	down	down	correct
AGGR.US	Agile Growth Corp	20220119	9.711	9.711	9.711	9.711	100	9.711
AGGRU.US	Agile Growth Corp	20220119	9.86	9.86	9.86	9.86	0	9.86
AGGRW.US	Agile Growth Corp	20220119	0.55	0.551	0.5442	0.5442	2110	0.5442	down	down	correct
AGIL.US	AgileThought Inc	20220119	5.4	5.77	5.29	5.59	75600	5.59	up	up	correct
AGILW.US	AgileThought Inc	20220119	0.47	0.5502	0.47	0.55	31100	0.55	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20220119	31.18	32.3	30.77	31.03	583900	31.03	down	up	incorrect
AGLE.US	Aeglea BioTherapeutics Inc	20220119	4.635	4.789	4.53	4.59	248400	4.59	down	down	correct
AGMH.US	AGM Group Holdings Inc	20220119	2.17	2.22	1.89	1.92	240200	1.92	down	down	correct
AGNC.US	AGNC Investment Corp	20220119	15.19	15.23	15.05	15.06	5170113	14.938	down	down	correct
AGNCM.US	AGNC Investment Corp	20220119	25.47	25.66	25.38	25.38	21500	25.38	down	up	incorrect
AGNCN.US	AGNC Investment Corp	20220119	25.6	25.6	25.5	25.58	12400	25.58	down	down	correct
AGNCO.US	AGNC Investment Corp	20220119	25.5	25.5	25.31	25.31	14300	25.31	down	down	correct
AGNCP.US	AGNC Investment Corp.	20220119	25	25.1	24.918	24.92	60100	24.92	down	down	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20220119	1.64	1.65	1.6	1.63	83000	1.63	down	down	correct
AGRX.US	Agile Therapeutics Inc	20220119	0.362	0.37	0.337	0.342	1387000	0.342	down	down	correct
AGTC.US	Applied Genetic Technologies Corporation	20220119	1.74	1.767	1.65	1.67	326300	1.67	down	down	correct
AGYS.US	Agilysys Inc	20220119	39.37	39.95	37.31	37.49	101100	37.49	down	down	correct
AHCO.US	AdaptHealth Corp	20220119	19.84	20.365	18.77	19.12	804400	19.12	down	down	correct
AHPI.US	Allied Healthcare Products Inc	20220119	4.16	4.48	4.16	4.29	130700	4.29	up	down	incorrect
AIH.US	Aesthetic Medical International Holdings Group Limited	20220119	3.59	3.71	3.59	3.71	7300	3.71	up	down	incorrect
AIHS.US	Senmiao Technology Limited	20220119	0.349	0.349	0.32	0.32	203400	0.32	down	down	correct
AIKI.US	AIkido Pharma Inc	20220119	0.52	0.54	0.49	0.5	1810200	0.5	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20220119	50.06	50.98	47.67	47.84	224100	47.84	down	down	correct
AINV.US	Apollo Investment Corporation	20220119	13.47	13.56	13.23	13.33	328300	13.33	down	down	correct
AIP.US	Arteris Inc. Common Stock	20220119	14.42	14.74	13.22	13.23	38400	13.23	down	down	correct
AIRG.US	Airgain Inc	20220119	10.89	10.99	10.69	10.85	61500	10.85	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20220119	14.72	14.85	13.511	13.87	180800	13.87	down	up	incorrect
AIRT.US	Air T Inc	20220119	27.13	27.61	25.5	25.68	24700	25.68	down	up	incorrect
AIRTP.US	Air T Inc	20220119	23.98	23.98	23.98	23.98	0	23.4835
AKAM.US	Akamai Technologies Inc	20220119	113.36	116.13	112.92	113.17	1599600	113.17	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20220119	2.09	2.21	2.08	2.09	3268500	2.09
AKIC.US	Sports Ventures Acquisition Corp	20220119	9.77	9.77	9.77	9.77	1800	9.77
AKICU.US	Sports Ventures Acquisition Corp	20220119	9.92	9.92	9.92	9.92	66	9.92
AKICW.US	Sports Ventures Acquisition Corp	20220119	0.59	0.59	0.59	0.59	100	0.59
AKRO.US	Akero Therapeutics Inc	20220119	20	20.885	19.61	19.96	156100	19.96	down	down	correct
AKTS.US	Akoustis Technologies Inc	20220119	5.94	5.95	5.5	5.64	870800	5.64	down	down	correct
AKTX.US	Akari Therapeutics Plc	20220119	1.48	1.48	1.42	1.43	121300	1.43	down	down	correct
AKU.US	Akumin Inc	20220119	1.61	1.61	1.55	1.56	40800	1.56	down	down	correct
AKUS.US	Akouos Inc	20220119	6.94	6.94	5.96	6.05	83300	6.05	down	up	incorrect
AKYA.US	Akoya Biosciences Inc	20220119	11.835	12.18	11.53	11.84	84900	11.84	up	down	incorrect
ALAC.US	Alberton Acquisition Corporation	20220119	11.75	11.79	11.75	11.77	15100	11.77	up	up	correct
ALACR.US	Alberton Acquisition Corporation RT	20220119	0.3906	0.43	0.34	0.4	114527	0.4	up	up	correct
ALACU.US	Alberton Acquisition Corporation	20220119	11.37	11.37	11.37	11.37	0	11.37
ALACW.US	Alberton Acquisition Corporation	20220119	0.2	0.2298	0.2	0.2088	66381	0.2088	up	up	correct
ALBO.US	Albireo Pharma Inc	20220119	26.65	27.67	26.06	26.88	152800	26.88	up	up	correct
ALCO.US	Alico Inc	20220119	37.91	38	36.26	36.4	63500	36.4	down	up	incorrect
ALDX.US	Aldeyra Therapeutics Inc	20220119	3.52	3.7	3.52	3.54	944600	3.54	up	up	correct
ALEC.US	Alector Inc	20220119	16.11	16.77	16	16.17	539900	16.17	up	up	correct
ALF.US	Alfi Inc	20220119	1.87	1.975	1.85	1.86	83900	1.86	down	down	correct
ALFIW.US	Alfi Inc	20220119	0.6126	0.6126	0.6126	0.6126	6	0.6126
ALGM.US	Allegro MicroSystems Inc	20220119	28.79	29.45	27.75	27.86	743500	27.86	down	down	correct
ALGN.US	Align Technology Inc	20220119	491.79	506.99	486.11	497.59	1352800	497.59	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20220119	3.18	3.38	3.01	3.04	861200	3.04	down	down	correct
ALGT.US	Allegiant Travel Company	20220119	181.71	184.09	179.83	180.05	157600	180.05	down	up	incorrect
ALHC.US	Alignment Healthcare Inc	20220119	7.79	7.89	7.26	7.28	570100	7.28	down	down	correct
ALIM.US	Alimera Sciences Inc	20220119	4.51	4.609	4.28	4.45	6000	4.45	down	down	correct
ALJJ.US	ALJ Regional Holdings Inc	20220119	1.73	1.73	1.68	1.68	26300	1.68	down	down	correct
ALKS.US	Alkermes plc	20220119	25.29	26	24.88	25	1146300	25	down	down	correct
ALKT.US	Alkami Technology Inc	20220119	15.21	16.05	15.07	15.31	608500	15.31	up	up	correct
ALLK.US	Allakos Inc	20220119	7.25	7.66	7.21	7.43	2050900	7.43	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20220119	12.21	12.34	11.64	11.68	2181400	11.68	down	down	correct
ALLT.US	Allot Ltd	20220119	10.4	10.48	10.06	10.13	184000	10.13	down	down	correct
ALNA.US	Allena Pharmaceuticals Inc	20220119	0.434	0.438	0.413	0.42	1675000	0.42	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20220119	141.27	144.18	137.69	138.62	475000	138.62	down	down	correct
ALORU.US	ALSP Orchid Acquisition Corporation I Unit	20220119	10.06	10.06	10.06	10.06	1	10.06
ALOT.US	AstroNova Inc	20220119	13.17	13.26	13.07	13.26	6200	13.26	up	up	correct
ALPA.US	Alpha Healthcare Acquisition Corp. III Class A Common Stock	20220119	9.69	9.69	9.69	9.69	0	9.69
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20220119	9.81	9.81	9.81	9.81	0	9.81
ALPAW.US	Alpha Healthcare Acquisition Corp. III Warrant	20220119	1.01	1.01	1.01	1.01	29	1.01
ALPN.US	Alpine Immune Sciences Inc	20220119	9.25	9.43	8.77	8.86	108200	8.86	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20220119	1.68	1.68	1.5	1.53	1131200	1.53	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20220119	76.37	77.6	75.01	75.33	206500	75.33	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20220119	0.45	0.461	0.438	0.451	209400	0.451	up	up	correct
ALRS.US	Alerus Financial Corporation	20220119	29.09	29.09	28.25	28.33	15781	28.33	down	down	correct
ALT.US	Altimmune Inc	20220119	7.42	7.65	7.1	7.19	511200	7.19	down	down	correct
ALTM.US	Altus Midstream Company	20220119	65.55	65.55	63.01	63.86	38164	63.86	down	down	correct
ALTO.US	Alto Ingredients Inc	20220119	5.26	5.28	4.98	5.03	1596200	5.03	down	down	correct
ALTR.US	Altair Engineering Inc	20220119	60.89	63.47	59.76	59.96	191100	59.96	down	down	correct
ALTU.US	Altitude Acquisition Corp	20220119	9.9	9.9	9.883	9.89	4200	9.89	down	up	incorrect
ALTUU.US	Altitude Acquisition Corp	20220119	10.05	10.05	10.05	10.05	0	10.05
ALTUW.US	Altitude Acquisition Corp	20220119	0.41	0.41	0.4	0.405	72000	0.405	down	up	incorrect
ALVR.US	AlloVir Inc	20220119	9.17	9.265	8.7	8.71	403200	8.71	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20220119	16.9	17.79	16.66	16.72	371100	16.72	down	down	correct
ALYA.US	Alithya Group Inc	20220119	2.64	2.65	2.61	2.65	36300	2.65	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20220119	1.64	1.69	1.6	1.62	1224400	1.62	down	down	correct
AMAL.US	Amalgamated Financial Corp	20220119	17.32	17.32	16.43	16.48	25392	16.4011	down	up	incorrect
AMAO.US	American Acquisition Opportunity Inc	20220119	10.07	10.07	10.065	10.07	8800	10.07
AMAOU.US	American Acquisition Opportunity Inc	20220119	10.29	10.29	10.29	10.29	0	10.29
AMAOW.US	American Acquisition Opportunity Inc	20220119	0.4889	0.4953	0.4697	0.4802	22609	0.4802	down	down	correct
AMAT.US	Applied Materials Inc	20220119	154.43	155.82	142.92	143.07	12929000	143.07	down	down	correct
AMBA.US	Ambarella Inc	20220119	145.23	148.46	139.53	140.02	464100	140.02	down	up	incorrect
AMCX.US	AMC Networks Inc	20220119	40.71	40.77	39.22	40	381400	40	down	up	incorrect
AMD.US	Advanced Micro Devices Inc	20220119	133.55	134.57	128.02	128.27	69831849	128.27	down	down	correct
AMED.US	Amedisys Inc	20220119	136.07	140.5	132.79	133.02	353400	133.02	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20220119	56.08	58.47	54.08	54.16	317700	54.16	down	down	correct
AMGN.US	Amgen Inc	20220119	233.8	234.33	230.7	231.3	2061308	229.3336	down	down	correct
AMKR.US	Amkor Technology Inc	20220119	23.53	24	22.55	22.56	799979	22.56	down	down	correct
AMNB.US	American National Bankshares Inc	20220119	38.18	38.18	37.02	37.42	16400	37.42	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20220119	38.1	38.46	36.79	36.92	23300	36.92	down	down	correct
AMPG.US	AmpliTech Group Inc	20220119	3.48	3.5	3.27	3.33	130800	3.33	down	down	correct
AMPGW.US	AmpliTech Group Inc	20220119	1.6	1.6	1.6	1.6	0	1.6
AMPH.US	Amphastar Pharmaceuticals Inc	20220119	25.34	25.5	24.89	25.09	206300	25.09	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20220119	39.97	41.17	38.669	39.14	1410700	39.14	down	down	correct
AMRK.US	A	20220119	59.75	60.735	58.3	60.21	100100	60.21	up	up	correct
AMRN.US	Amarin Corporation plc	20220119	3.37	3.4	3.26	3.3	3265400	3.3	down	down	correct
AMRS.US	Amyris Inc	20220119	4.62	4.85	4.56	4.71	4341500	4.71	up	up	correct
AMSC.US	American Superconductor Corporation	20220119	9.19	9.29	8.71	8.74	247900	8.74	down	down	correct
AMSF.US	AMERISAFE Inc	20220119	54.71	54.72	53.46	53.46	66100	53.46	down	up	incorrect
AMST.US	Amesite Inc	20220119	1.08	1.18	1.05	1.13	621200	1.13	up	up	correct
AMSWA.US	American Software Inc	20220119	24.42	24.73	23.1	23.28	80567	23.1645	down	down	correct
AMTB.US	Amerant Bancorp Inc	20220119	34.01	34.01	32.9	33.11	132412	33.0224	down	down	correct
AMTI.US	Applied Molecular Transport Inc	20220119	10.88	10.88	9.6	9.68	245200	9.68	down	down	correct
AMTX.US	Aemetis Inc	20220119	9.67	10.08	9.25	9.5	846700	9.5	down	down	correct
AMWD.US	American Woodmark Corporation	20220119	62.9	64.82	60.39	60.45	147700	60.45	down	down	correct
AMYT.US	Amryt Pharma plc	20220119	9.93	10.027	9.7	10	231700	10	up	up	correct
AMZN.US	Amazon.com Inc	20220119	3175.24	3185	3125	3125.98	2662100	3125.98	down	up	incorrect
ANAB.US	AnaptysBio Inc	20220119	32.7	33.48	32.05	32.24	102600	32.24	down	up	incorrect
ANAT.US	American National Group Inc	20220119	188.61	188.99	188.6	188.6	33000	188.6	down	up	incorrect
ANDE.US	The Andersons Inc	20220119	38.68	38.69	37.4	37.51	150500	37.51	down	up	incorrect
ANEB.US	Anebulo Pharmaceuticals Inc	20220119	6.89	6.89	6.89	6.89	200	6.89
ANGI.US	Angi Inc	20220119	8.28	8.6	8.19	8.4	1252200	8.4	up	up	correct
ANGN.US	Angion Biomedica Corp	20220119	2.3	2.305	2.2	2.26	58685	2.26	down	down	correct
ANGO.US	AngioDynamics Inc	20220119	22.46	23	21.89	22.05	443600	22.05	down	down	correct
ANIK.US	Anika Therapeutics Inc	20220119	33.91	34.39	33.35	33.52	110800	33.52	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20220119	42.44	42.44	41.25	41.39	45939	41.39	down	down	correct
ANIX.US	Anixa Biosciences Inc	20220119	3.36	3.37	3.15	3.24	87900	3.24	down	up	incorrect
ANNX.US	Annexon Inc	20220119	7.88	8.41	7.5	8.08	561000	8.08	up	up	correct
ANPC.US	AnPac Bio	20220119	1.09	1.13	1.08	1.09	39500	1.09
ANSS.US	ANSYS Inc	20220119	338.45	345.14	337.01	337.1	516900	337.1	down	down	correct
ANTE.US	AirNet Technology Inc	20220119	1.52	1.57	1.5	1.56	7200	1.56	up	up	correct
ANY.US	Sphere 3D Corp	20220119	2.44	2.52	2.3	2.32	2252100	2.32	down	down	correct
ANZU.US	Anzu Special Acquisition Corp I	20220119	9.72	9.74	9.72	9.74	1200	9.74	up	up	correct
ANZUU.US	Anzu Special Acquisition Corp I	20220119	10.025	10.025	10.025	10.025	400000	10.025
ANZUW.US	Anzu Special Acquisition Corp I	20220119	0.8899	0.8899	0.6398	0.6398	5679	0.6398	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20220119	48.85	49.18	46.26	46.56	641600	46.56	down	down	correct
AOUT.US	American Outdoor Brands Inc	20220119	16.55	16.76	16.17	16.59	129600	16.59	up	up	correct
APA.US	APA Corporation	20220119	33.37	33.535	32.101	32.38	8146843	32.255	down	up	incorrect
APACU.US	StoneBridge Acquisition Corporation Unit	20220119	10.61	10.61	10.61	10.61	0	10.61
APACW.US	StoneBridge Acquisition Corporation Warrant	20220119	0.44	0.44	0.44	0.44	99	0.44
APDN.US	Applied DNA Sciences Inc	20220119	4.05	4.12	3.92	3.95	47800	3.95	down	down	correct
APEI.US	American Public Education Inc	20220119	21.42	21.5	20.22	20.22	49400	20.22	down	down	correct
APEN.US	Apollo Endosurgery Inc	20220119	5.64	5.99	5.32	5.81	808100	5.81	up	up	correct
API.US	Agora Inc	20220119	12.58	12.69	11.924	12.16	1204600	12.16	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20220119	38.46	40.19	37.52	37.75	540300	37.75	down	down	correct
APLT.US	Applied Therapeutics Inc	20220119	3.8	3.86	3.55	3.58	234800	3.58	down	down	correct
APM.US	Aptorum Group Limited	20220119	1.26	1.28	1.19	1.22	57100	1.22	down	up	incorrect
APMI.US	AxonPrime Infrastructure Acquisition Corporation Class A Common Stock	20220119	9.73	9.73	9.73	9.73	33	9.73
APMIU.US	AxonPrime Infrastructure Acquisition Corporation Unit	20220119	9.91	9.91	9.91	9.91	0	9.91
APMIW.US	AxonPrime Infrastructure Acquisition Corporation Warrants	20220119	0.51	0.51	0.4985	0.5	56556	0.5	down	down	correct
APOG.US	Apogee Enterprises Inc	20220119	48.38	48.61	47.4	47.54	207400	47.54	down	down	correct
APP.US	AppLovin Corporation	20220119	72.98	73.7	69.84	70.12	2064300	70.12	down	down	correct
APPF.US	AppFolio Inc	20220119	112.5	115.62	110.81	110.84	64300	110.84	down	down	correct
APPH.US	AppHarvest Inc	20220119	3.78	3.93	3.705	3.86	996000	3.86	up	up	correct
APPHW.US	AppHarvest Inc	20220119	0.6002	0.69	0.6	0.69	29512	0.69	up	up	correct
APPN.US	Appian Corporation	20220119	51.76	55.695	51.215	53.26	797100	53.26	up	up	correct
APPS.US	Digital Turbine Inc	20220119	47.19	47.5	43.44	43.7	4655500	43.7	down	down	correct
APR.US	Apria Inc	20220119	37.26	37.3	37.13	37.18	660524	37.18	down	down	correct
APRE.US	Aprea Therapeutics Inc	20220119	2.46	2.53	2.4	2.45	333200	2.45	down	down	correct
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20220119	9.86	9.86	9.86	9.86	200	9.86
APTMW.US	Alpha Partners Technology Merger Corp. Warrant	20220119	0.53	0.53	0.4801	0.5	12402	0.5	down	down	correct
APTO.US	Aptose Biosciences Inc	20220119	1.29	1.3	1.21	1.22	620000	1.22	down	down	correct
APTX.US	Aptinyx Inc	20220119	2.87	2.9	2.64	2.65	130500	2.65	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20220119	6.66	6.77	6.23	6.51	75200	6.51	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20220119	1.56	1.59	1.5	1.51	15900	1.51	down	up	incorrect
APYX.US	Apyx Medical Corporation	20220119	10.87	11.044	10.56	10.96	101200	10.96	up	down	incorrect
AQB.US	AquaBounty Technologies Inc	20220119	1.81	1.85	1.78	1.78	870800	1.78	down	down	correct
AQMS.US	Aqua Metals Inc	20220119	1.01	1.03	0.96	0.97	725500	0.97	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20220119	3.55	3.59	3.44	3.45	350500	3.45	down	down	correct
ARAV.US	Aravive Inc	20220119	2.26	2.374	2.23	2.36	114200	2.36	up	down	incorrect
ARAY.US	Accuray Incorporated	20220119	4	4.29	3.96	4.18	1053000	4.18	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20220119	8.74	8.78	8.38	8.78	113000	8.78	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20220119	1.13	1.28	1.06	1.28	184691	1.28	up	up	correct
ARBG.US	Aequi Acquisition Corp	20220119	9.78	9.798	9.78	9.79	99700	9.79	up	up	correct
ARBGU.US	Aequi Acquisition Corp	20220119	9.94	9.94	9.94	9.94	0	9.94
ARBGW.US	Aequi Acquisition Corp	20220119	0.4433	0.5459	0.416	0.5	121651	0.5	up	down	incorrect
ARBK.US	Argo Blockchain plc American Depositary Shares	20220119	10.83	11.26	10.75	10.86	244600	10.86	up	up	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20220119	24.64	24.868	24.51	24.799	7900	24.799	up	up	correct
ARCB.US	ArcBest Corporation	20220119	92.85	94.3	89.43	90.29	323883	90.2104	down	down	correct
ARCC.US	Ares Capital Corporation	20220119	21.41	21.69	21.34	21.4	4038500	21.4	down	up	incorrect
ARCE.US	Arco Platform Limited	20220119	19.1	19.89	18.84	19.51	114300	19.51	up	up	correct
ARCKU.US	Arbor Rapha Capital Bioholdings Corp. I Units	20220119	10.09	10.09	10.09	10.09	234264	10.09
ARCT.US	Arcturus Therapeutics Holdings Inc	20220119	27.26	28.88	26.24	26.66	704900	26.66	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20220119	1.44	1.52	1.35	1.41	254700	1.41	down	down	correct
ARDX.US	Ardelyx Inc	20220119	0.9	0.919	0.875	0.9	3174800	0.9
AREC.US	American Resources Corporation	20220119	2.1	2.11	1.96	1.97	689600	1.97	down	down	correct
ARGO.US	PA	20220119	26.63	26.7799	26.61	26.73	10300	26.73	up	up	correct
ARGU.US	Argus Capital Corp. Class A Common Stock	20220119	9.929	9.929	9.929	9.929	70	9.929
ARGUU.US	Argus Capital Corp. Unit	20220119	10.05	10.05	10.05	10.05	0	10.05
ARGX.US	argenx SE	20220119	284.27	289.88	278.34	278.72	138100	278.72	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20220119	9.44	9.65	9.001	9.43	317600	9.43	down	down	correct
ARIZU.US	Arisz Acquisition Corp. Unit	20220119	10.12	10.12	10.12	10.12	0	10.12
ARKO.US	Arko Corp	20220119	8.4	8.42	8.24	8.38	323300	8.38	down	down	correct
ARKOW.US	Arko Corp	20220119	1.54	1.57	1.45	1.55	52510	1.55	up	up	correct
ARKR.US	Ark Restaurants Corp	20220119	16.92	16.92	16.92	16.92	700	16.92
ARLP.US	Alliance Resource Partners L.P	20220119	14.78	14.89	14.35	14.54	465471	14.2711	down	down	correct
ARNA.US	Arena Pharmaceuticals Inc	20220119	92.14	92.38	91.42	91.51	1141900	91.51	down	down	correct
AROW.US	Arrow Financial Corporation	20220119	36.27	36.49	35.65	35.82	30500	35.82	down	down	correct
ARQQ.US	Arqit Quantum Inc	20220119	16.2	17.13	16.2	17.04	229800	17.04	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20220119	3.04	3.63	3.04	3.3283	39065	3.3283	up	down	incorrect
ARQT.US	Arcutis Biotherapeutics Inc	20220119	16.43	16.66	15.55	15.62	110500	15.62	down	up	incorrect
ARRW.US	Arrowroot Acquisition Corp	20220119	9.7	9.71	9.7	9.7	30600	9.7
ARRWU.US	Arrowroot Acquisition Corp	20220119	9.94	9.94	9.94	9.94	98	9.94
ARRWW.US	Arrowroot Acquisition Corp	20220119	0.52	0.52	0.49	0.49	2000	0.49	down	down	correct
ARRY.US	Array Technologies Inc	20220119	12	12.21	11.43	11.52	4455000	11.52	down	down	correct
ARTA.US	Artisan Acquisition Corp. Class A Ordinary Shares	20220119	9.92	9.93	9.89	9.89	104600	9.89	down	down	correct
ARTAU.US	Artisan Acquisition Corp	20220119	10.02	10.02	10.02	10.02	200	10.02
ARTAW.US	Artisan Acquisition Corp. Warrants	20220119	0.5501	0.5501	0.4951	0.4951	5059	0.4951	down	down	correct
ARTEU.US	Artemis Strategic Investment Corp	20220119	10.1	10.1	10.1	10.1	0	10.1
ARTEW.US	Artemis Strategic Investment Corporation Warrant	20220119	0.4635	0.4635	0.4399	0.4555	94900	0.4555	down	down	correct
ARTL.US	Artelo Biosciences Inc	20220119	0.42	0.436	0.401	0.435	626500	0.435	up	up	correct
ARTLW.US	Artelo Biosciences Inc	20220119	0.162	0.162	0.16	0.16	1874	0.16	down	up	incorrect
ARTNA.US	Artesian Resources Corporation	20220119	44.01	44.6	43.84	44.05	11052	43.7983	up	down	incorrect
ARTW.US	Art's	20220119	3.41	3.41	3.37	3.39	1800	3.39	down	down	correct
ARVL.US	Arrival	20220119	6.11	6.23	5.775	5.79	2946200	5.79	down	down	correct
ARVN.US	Arvinas Inc	20220119	66.18	67.14	63.8	64.42	242000	64.42	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20220119	55.64	56	53.64	53.79	596500	53.79	down	up	incorrect
ARYD.US	ARYA Sciences Acquisition Corp IV	20220119	9.83	9.83	9.83	9.83	0	9.83
ARYE.US	ARYA Sciences Acquisition Corp V	20220119	9.66	9.66	9.66	9.66	100	9.66
ASAX.US	Astrea Acquisition Corp	20220119	9.87	9.87	9.87	9.87	200	9.87
ASAXU.US	Astrea Acquisition Corp	20220119	10.08	10.08	10.08	10.08	0	10.08
ASAXW.US	Astrea Acquisition Corp	20220119	0.4678	0.4696	0.455	0.4661	26990	0.4661	down	up	incorrect
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20220119	22.7	22.7	22.7	22.7	0	22.501
ASLE.US	AerSale Corporation	20220119	15.46	15.53	14.943	14.98	103900	14.98	down	down	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20220119	0.96	1	0.96	0.97	187800	0.97	up	down	incorrect
ASMB.US	Assembly Biosciences Inc	20220119	1.83	1.859	1.76	1.8	571607	1.8	down	up	incorrect
ASML.US	ASML Holding N.V	20220119	736.94	738.88	698.71	698.82	1593200	698.82	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20220119	39.02	39.88	38.06	38.77	1974750	38.77	down	down	correct
ASPA.US	ABRI SPAC I INC. Common Stock	20220119	9.85	9.85	9.85	9.85	0	9.85
ASPAU.US	Abri SPAC I Inc Unit	20220119	10.38	10.38	10.38	10.38	0	10.38
ASPC.US	Alpha Capital Acquisition Company	20220119	9.87	9.87	9.86	9.87	19400	9.87
ASPCU.US	Alpha Capital Acquisition Company	20220119	10.24	10.24	10.24	10.24	40	10.24
ASPCW.US	Alpha Capital Acquisition Company	20220119	0.68	0.69	0.61	0.62	59673	0.62	down	down	correct
ASPS.US	Altisource Portfolio Solutions S.A	20220119	11.74	11.95	11.3	11.45	29600	11.45	down	down	correct
ASPU.US	Aspen Group Inc	20220119	2.47	2.505	2.38	2.49	119700	2.49	up	down	incorrect
ASRT.US	Assertio Holdings Inc	20220119	2.11	2.25	2.09	2.15	1140500	2.15	up	up	correct
ASRV.US	AmeriServ Financial Inc	20220119	3.9818	4.01	3.9505	4.01	3826	3.9877	up	up	correct
ASTC.US	Astrotech Corporation	20220119	0.67	0.67	0.64	0.65	121100	0.65	down	up	incorrect
ASTE.US	Astec Industries Inc	20220119	70.83	70.83	67.74	67.86	89100	67.86	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20220119	10.05	10.3	9.85	9.93	349900	9.93	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20220119	2.62	2.66	2.6	2.62	6404	2.62
ASTR.US	Astra Space Inc	20220119	5.17	5.33	5.06	5.1	5613900	5.1	down	down	correct
ASTS.US	AST SpaceMobile Inc	20220119	6.14	6.3	5.9767	6.06	693796	6.06	down	down	correct
ASTSW.US	AST SpaceMobile Inc	20220119	2.226	2.31	2.17	2.24	33533	2.24	up	up	correct
ASUR.US	Asure Software Inc	20220119	7.1	7.11	6.9	7.03	31379	7.03	down	down	correct
ASYS.US	Amtech Systems Inc	20220119	8.82	8.92	8.25	8.42	72800	8.42	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20220119	5.452	5.93	5.45	5.58	1075000	5.58	up	down	incorrect
ATAX.US	America First Multifamily Investors L.P	20220119	6.66	6.71	6.52	6.57	62200	6.57	down	down	correct
ATCOL.US	Atlas Corp	20220119	26.33	26.33	26.328	26.328	2500	26.328	down	down	correct
ATCX.US	Atlas Technical Consultants Inc	20220119	8.16	8.54	8.05	8.15	87200	8.15	down	up	incorrect
ATEC.US	Alphatec Holdings Inc	20220119	11.85	11.89	11.18	11.25	644800	11.25	down	down	correct
ATER.US	Aterian Inc	20220119	3.52	3.59	3.31	3.32	3708000	3.32	down	down	correct
ATEX.US	Anterix Inc	20220119	51.07	53	50.48	51.18	92000	51.18	up	up	correct
ATHA.US	Athira Pharma Inc	20220119	10.84	10.84	10.21	10.26	299500	10.26	down	up	incorrect
ATHE.US	Alterity Therapeutics Limited	20220119	0.79	0.82	0.78	0.81	351800	0.81	up	up	correct
ATHX.US	Athersys Inc	20220119	0.82	0.84	0.81	0.82	589700	0.82
ATIF.US	ATIF Holdings Limited	20220119	4.4	4.4	4.06	4.34	5800	4.34	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20220119	69.04	69.44	64	64.2	80600	64.2	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20220119	25.27	25.27	25.08	25.1	20300	25.1	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20220119	25.37	25.55	25.26	25.5	8900	25.5	up	up	correct
ATLO.US	Ames National Corporation	20220119	25.0878	25.3	25.0878	25.26	8947	24.9961	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20220119	0.12	0.12	0.12	0.12	0	0.12
ATNF.US	180 Life Sciences Corp	20220119	2.77	2.99	2.734	2.895	337700	2.895	up	up	correct
ATNFW.US	CannBioRx Life Sciences Corp	20220119	0.5572	0.5573	0.4303	0.434	52371	0.434	down	down	correct
ATNI.US	ATN International Inc	20220119	40.19	40.19	39.35	39.76	33500	39.76	down	down	correct
ATNX.US	Athenex Inc	20220119	1.08	1.15	1.07	1.09	895100	1.09	up	up	correct
ATOM.US	Atomera Incorporated	20220119	15.36	15.69	14.39	14.77	340000	14.77	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20220119	1.4	1.43	1.32	1.35	2379200	1.35	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20220119	15.17	16.02	14.91	15.22	881400	15.22	up	down	incorrect
ATRC.US	AtriCure Inc	20220119	64.43	66.9	63.4	63.63	345800	63.63	down	down	correct
ATRI.US	Atrion Corporation	20220119	658.13	662.06	658.13	662.06	2200	662.06	up	up	correct
ATRO.US	Astronics Corporation	20220119	12.86	13.24	12.72	12.99	158300	12.99	up	up	correct
ATRS.US	Antares Pharma Inc	20220119	3.43	3.49	3.42	3.42	643300	3.42	down	down	correct
ATSG.US	Air Transport Services Group Inc	20220119	27.03	27.23	26.55	26.63	178500	26.63	down	down	correct
ATSPT.US	Archimedes Tech SPAC Partners Co	20220119	9.87	9.93	9.87	9.93	3000	9.93	up	up	correct
ATSPU.US	Archimedes Tech SPAC Partners Co	20220119	10.15	10.15	10.12	10.13	1800	10.13	down	up	incorrect
ATSPW.US	Archimedes Tech SPAC Partners Co	20220119	1.0401	1.11	1.04	1.07	5456	1.07	up	up	correct
ATVC.US	Tribe Capital Growth Corp I	20220119	9.76	9.76	9.76	9.76	4600	9.76
ATVCU.US	Tribe Capital Growth Corp I	20220119	9.88	9.88	9.88	9.88	100	9.88
ATVCW.US	Tribe Capital Growth Corp I	20220119	0.6401	0.67	0.54	0.5502	88792	0.5502	down	up	incorrect
ATVI.US	Activision Blizzard Inc	20220119	82.65	83.06	81.5	82.15	30482100	82.15	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20220119	0.83	0.865	0.801	0.83	122200	0.83
ATXS.US	Astria Therapeutics Inc	20220119	4.6	5.03	4.45	5.03	46700	5.03	up	down	incorrect
ATY.US	AcuityAds Holdings Inc. Common Shares	20220119	3.14	3.2	3.02	3.02	159800	3.02	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20220119	41.97	41.97	40.92	40.97	345616	40.6852	down	down	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20220119	27.72	27.877	27.6	27.64	3800	27.2019	down	up	incorrect
AUBN.US	Auburn National Bancorporation Inc	20220119	34.0647	34.0647	33.53	33.96	788	33.96	down	down	correct
AUDC.US	AudioCodes Ltd	20220119	31.28	31.44	30.59	30.83	120678	30.83	down	down	correct
AUGX.US	Augmedix Inc. Common Stock	20220119	3	3.03	2.73	2.8	72000	2.8	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20220119	8.05	8.15	7.38	7.41	229000	7.41	down	up	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20220119	18.83	19.25	18.43	18.54	2464400	18.54	down	down	correct
AUR.US	Aurora Innovation Inc	20220119	6.73	6.789	6.15	6.25	2568900	6.25	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20220119	16.66	19.5	16.38	19.5	99200	19.5	up	up	correct
AURC.US	Aurora Acquisition Corp	20220119	9.9	9.91	9.9	9.901	13400	9.901	up	up	correct
AURCU.US	Aurora Acquisition Corp	20220119	10.14	10.14	10.14	10.14	0	10.14
AURCW.US	Aurora Acquisition Corp	20220119	0.4401	0.7	0.4001	0.7	1300	0.7	up	up	correct
AUROW.US	Aurora Innovation Inc	20220119	1.33	1.35	1.18	1.25	104173	1.25	down	down	correct
AUTL.US	Autolus Therapeutics plc	20220119	4.27	4.3	4.11	4.14	554100	4.14	down	up	incorrect
AUTO.US	AutoWeb Inc	20220119	3.29	3.32	3.11	3.17	23700	3.17	down	down	correct
AUUD.US	Auddia Inc	20220119	1.75	1.79	1.72	1.74	21900	1.74	down	down	correct
AUUDW.US	Auddia Inc	20220119	0.8499	0.8499	0.8499	0.8499	335	0.8499
AUVI.US	Applied UV Inc	20220119	2.04	2.07	1.85	1.86	448000	1.86	down	down	correct
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20220119	25.43	25.43	25.26	25.39	1000	25.1724	down	up	incorrect
AVACU.US	Avalon Acquisition Inc Unit	20220119	10.1	10.1	10.1	10.1	700	10.1
AVAH.US	Aveanna Healthcare Holdings Inc	20220119	5.89	5.93	5.66	5.77	267300	5.77	down	down	correct
AVAV.US	AeroVironment Inc	20220119	59	59.7	58.1	58.19	256200	58.19	down	down	correct
AVCO.US	Avalon GloboCare Corp	20220119	0.7	0.77	0.695	0.75	145400	0.75	up	down	incorrect
AVCT.US	American Virtual Cloud Technologies Inc	20220119	1.63	1.634	1.41	1.42	7848400	1.42	down	up	incorrect
AVCTW.US	AVCTW	20220119	0.18	0.19	0.17	0.17	134337	0.17	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20220119	6.5	6.59	6.37	6.42	473700	6.42	down	up	incorrect
AVDX.US	AvidXchange Holdings Inc. Common Stock	20220119	10.92	11.16	10.59	10.68	477000	10.68	down	down	correct
AVEO.US	AVEO Pharmaceuticals Inc	20220119	3.76	3.82	3.72	3.73	210900	3.73	down	down	correct
AVGO.US	Broadcom Inc	20220119	581.58	584.73	563.33	563.97	2269200	563.97	down	down	correct
AVGOP.US	Broadcom Inc	20220119	1817	1817	1791	1791	2600	1791	down	down	correct
AVGR.US	Avinger Inc	20220119	0.324	0.33	0.301	0.306	1515200	0.306	down	down	correct
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20220119	10.51	10.51	10.51	10.51	300	10.51
AVID.US	Avid Technology Inc	20220119	31.31	31.69	29.9	30.46	434100	30.46	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20220119	6.9	7.12	6.79	6.88	1395185	6.88	down	down	correct
AVNW.US	Aviat Networks Inc	20220119	29.38	29.86	28.68	29.32	106300	29.32	down	down	correct
AVO.US	Mission Produce Inc	20220119	13.69	13.925	13.63	13.8	161900	13.8	up	up	correct
AVPT.US	Avepoint Inc	20220119	5.8	5.9	5.63	5.65	652300	5.65	down	down	correct
AVPTW.US	AVPTW	20220119	0.9117	0.9483	0.88	0.8902	288122	0.8902	down	down	correct
AVRO.US	AVROBIO Inc	20220119	1.92	1.99	1.88	1.89	698800	1.89	down	down	correct
AVT.US	Avnet Inc	20220119	42.11	42.23	40.8	40.82	671900	40.82	down	down	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20220119	9.03	9.17	9	9	14100	9	down	up	incorrect
AVTX.US	Avalo Therapeutics Inc	20220119	0.91	0.924	0.813	0.84	1078200	0.84	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20220119	13.5	14.23	13.488	13.58	1298100	13.58	up	up	correct
AWH.US	Aspira Women's Health Inc	20220119	1.27	1.31	1.22	1.23	1917600	1.23	down	up	incorrect
AWRE.US	Aware Inc	20220119	3.1	3.1	3.06	3.08	9900	3.08	down	up	incorrect
AXAS.US	Abraxas Petroleum Corporation	20220119	1.25	1.25	1.05	1.05	46000	1.05	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20220119	3.83	3.92	3.72	3.87	346000	3.87	up	down	incorrect
AXGN.US	AxoGen Inc	20220119	8.69	8.88	8.42	8.61	266200	8.61	down	down	correct
AXH.US	UN	20220119	10.4165	10.4165	10.4165	10.4165	0	10.4165
AXLA.US	Axcella Health Inc	20220119	1.88	1.94	1.8	1.83	59200	1.83	down	down	correct
AXNX.US	Axonics Inc	20220119	50.33	51.35	49.05	49.39	349700	49.39	down	down	correct
AXON.US	Axon Enterprise Inc	20220119	132.42	135.37	130.8	132.55	484300	132.55	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20220119	30.3	31.49	28.38	28.52	537900	28.52	down	up	incorrect
AXTI.US	AXT Inc	20220119	8.19	8.27	7.81	7.81	163800	7.81	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20220119	32.33	33.77	32.33	33.43	673200	33.43	up	up	correct
AYLA.US	Ayala Pharmaceuticals Inc	20220119	6.97	7.31	6.41	6.5	57400	6.5	down	up	incorrect
AYRO.US	Ayro Inc	20220119	1.38	1.4	1.29	1.31	841463	1.31	down	down	correct
AYTU.US	Aytu Biopharma Inc	20220119	1.29	1.29	1.22	1.24	210700	1.24	down	down	correct
AZN.US	AstraZeneca PLC	20220119	59.601	59.845	59.415	59.48	3563956	59.48	down	down	correct
AZPN.US	Aspen Technology Inc	20220119	151.3	154.21	149	149.92	315600	149.92	down	down	correct
AZYO.US	Aziyo Biologics Inc	20220119	6.375	6.375	6.375	6.375	800	6.375
BAC.US	PQ	20220119	24.8	24.91	24.8	24.84	117449	24.4906	up	up	correct
BAND.US	Bandwidth Inc	20220119	65.01	66.27	63.87	64.43	193600	64.43	down	down	correct
BANF.US	BancFirst Corporation	20220119	77.97	78.51	75.81	76.34	123300	76.34	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20220119	29.98	29.98	28.55	28.55	700	28.55	down	down	correct
BANR.US	Banner Corporation	20220119	66.76	66.79	60.5	65.15	206978	64.6853	down	down	correct
BANX.US	StoneCastle Financial Corp	20220119	21.85	22	21.79	21.79	7200	21.79	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20220119	0.856	0.95	0.84	0.94	125800	0.94	up	down	incorrect
BASE.US	Couchbase Inc. Common Stock	20220119	21.29	22.7	21.19	22.03	625000	22.03	up	up	correct
BATRA.US	The Liberty Braves Group	20220119	26.52	26.987	26.116	26.25	54200	26.25	down	up	incorrect
BATRK.US	The Liberty Braves Group	20220119	25.98	26.74	25.65	25.76	66100	25.76	down	up	incorrect
BBBY.US	Bed Bath & Beyond Inc	20220119	14.09	14.38	13.68	13.7	4571800	13.7	down	up	incorrect
BBCP.US	Concrete Pumping Holdings Inc	20220119	8.2	8.35	7.97	8.27	194000	8.27	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20220119	1.96	2.02	1.95	1.98	16500	1.98	up	up	correct
BBI.US	Brickell Biotech Inc	20220119	0.35	0.37	0.27	0.31	54654300	0.31	down	up	incorrect
BBIG.US	Vinco Ventures Inc	20220119	5.08	5.35	3.99	4.53	177589700	4.53	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20220119	11.87	12.15	11.58	11.7	4037100	11.7	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20220119	3.17	3.31	3.08	3.11	138300	3.11	down	down	correct
BBLGW.US	Bone Biologics Corp Warrants	20220119	0.535	0.648	0.535	0.648	19500	0.648	up	up	correct
BBQ.US	BBQ Holdings Inc	20220119	13.75	13.88	13.53	13.77	14000	13.77	up	up	correct
BBSI.US	Barrett Business Services Inc	20220119	64.83	65.03	63.95	64.29	31600	64.29	down	down	correct
BCAB.US	BioAtla Inc	20220119	11.29	11.84	10.79	10.82	613800	10.82	down	down	correct
BCAC.US	Brookline Capital Acquisition Corp	20220119	10.018	10.02	9.99	10.005	47300	10.005	down	up	incorrect
BCACW.US	Brookline Capital Acquisition Corp	20220119	0.41	0.48	0.41	0.48	8900	0.48	up	up	correct
BCBP.US	BCB Bancorp Inc	20220119	16.08	16.16	15.89	15.98	20326	15.829	down	down	correct
BCDA.US	BioCardia Inc	20220119	1.73	1.8	1.66	1.74	75100	1.74	up	up	correct
BCDAW.US	BioCardia Inc	20220119	0.852	0.852	0.8001	0.8001	1199	0.8001	down	down	correct
BCEL.US	Atreca Inc	20220119	2.13	2.15	2.08	2.12	479000	2.12	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20220119	3.46	3.475	3.3	3.32	106032	3.32	down	up	incorrect
BCML.US	BayCom Corp	20220119	19.9	20.1	19.83	19.99	91600	19.99	up	up	correct
BCOR.US	Blucora Inc	20220119	16.91	16.98	16.31	16.42	470200	16.42	down	down	correct
BCOV.US	Brightcove Inc	20220119	9.7	9.84	9.61	9.74	173600	9.74	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20220119	11.31	11.31	11.12	11.26	4000	11.26	down	down	correct
BCPC.US	Balchem Corporation	20220119	150.03	152.81	149.67	150.68	106200	150.68	up	down	incorrect
BCRX.US	BioCryst Pharmaceuticals Inc	20220119	14.69	15.39	14.5	14.54	4929600	14.54	down	up	incorrect
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20220119	10.17	10.17	10.15	10.15	1238	10.15	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20220119	8.25	8.45	7.96	8.03	673605	8.03	down	up	incorrect
BCTXW.US	BriaCell Therapeutics Corp	20220119	4.65	4.65	4.11	4.35	33745	4.35	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20220119	46.76	47.55	45.76	46.63	224100	46.63	down	up	incorrect
BDREX.US	BDREX	20220119	1.32	1.32	1.32	1.32	0	1.32
BDRWX.US	BDRWX	20220119	1.3	1.3	1.3	1.3	0	1.3
BDSI.US	BioDelivery Sciences International Inc	20220119	2.97	3.06	2.95	3	916100	3	up	down	incorrect
BDSX.US	Biodesix Inc	20220119	4.36	4.63	4.26	4.38	44900	4.38	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20220119	4.11	4.27	4.03	4.05	255687	4.05	down	down	correct
BEAM.US	Beam Therapeutics Inc	20220119	63.39	66.585	61.3	62.37	1292200	62.37	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20220119	3.08	3.1	2.85	3	295700	3	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20220119	0.8	0.8	0.8	0.8	1235	0.8
BECN.US	Beacon Roofing Supply Inc	20220119	55.44	55.8	54.9	55.54	562200	55.54	up	down	incorrect
BEEM.US	Beam Global	20220119	14.2	14.526	13.16	13.24	409400	13.24	down	down	correct
BEEMW.US	Beam Global	20220119	7.75	7.75	7.405	7.405	4097	7.405	down	up	incorrect
BELFA.US	Bel Fuse Inc	20220119	15.11	15.42	14.83	15.42	2500	15.42	up	up	correct
BELFB.US	Bel Fuse Inc	20220119	13.34	13.52	13.1	13.22	28100	13.22	down	down	correct
BENE.US	Benessere Capital Acquisition Corp	20220119	10.25	10.25	10.2	10.2	193400	10.2	down	up	incorrect
BENER.US	Benessere Capital Acquisition Corp	20220119	0.42	0.42	0.399	0.4	26400	0.4	down	up	incorrect
BENEU.US	Benessere Capital Acquisition Corp	20220119	11.13	11.13	11.13	11.13	36	11.13
BENEW.US	Benessere Capital Acquisition Corp	20220119	0.72	0.725	0.63	0.63	178000	0.63	down	down	correct
BFC.US	Bank First Corporation	20220119	70.55	72.08	70.55	71.8	14400	71.8	up	down	incorrect
BFI.US	BurgerFi International Inc	20220119	5.82	5.847	5.46	5.51	64600	5.51	down	down	correct
BFIIW.US	BurgerFi International LLC	20220119	0.69	0.7347	0.69	0.7004	14679	0.7004	up	down	incorrect
BFIN.US	BankFinancial Corporation	20220119	10.98	10.98	10.75	10.87	45774	10.7694	down	down	correct
BFRA.US	Biofrontera AG	20220119	3.1	3.211	2.97	2.99	23700	2.99	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20220119	4.53	4.61	4.06	4.15	1097700	4.15	down	down	correct
BFRIW.US	Biofrontera Inc. Warrants	20220119	1.52	1.55	1.35	1.44	33150	1.44	down	down	correct
BFST.US	Business First Bancshares Inc	20220119	28.54	28.54	27.05	27.87	22174	27.7456	down	down	correct
BGCP.US	BGC Partners Inc	20220119	4.23	4.29	4.2	4.26	1408600	4.26	up	up	correct
BGFDX.US	BGFDX	20220119	24.11	24.11	24.11	24.11	0	24.11
BGFLX.US	BGFLX	20220119	24.07	24.07	24.07	24.07	0	24.07
BGFTX.US	BGFTX	20220119	24.03	24.03	24.03	24.03	0	24.03
BGFV.US	Big 5 Sporting Goods Corporation	20220119	19.05	19.69	18.95	19.2	692100	19.2	up	up	correct
BGFVX.US	BGFVX	20220119	25.09	25.09	25.09	25.09	0	25.09
BGNE.US	BeiGene Ltd	20220119	240.3	248.06	236.04	236.85	144200	236.85	down	down	correct
BGRY.US	Berkshire Grey Inc	20220119	3.56	3.73	3.5	3.51	845400	3.51	down	down	correct
BGRYW.US	Berkshire Grey Inc	20220119	0.692	0.702	0.63	0.65	41800	0.65	down	up	incorrect
BHACU.US	Crixus BH3 Acquisition Company Units	20220119	10.07	10.07	10.07	10.07	200	10.07
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20220119	0.377	0.54	0.363	0.382	8318600	0.382	up	up	correct
BHF.US	Brighthouse Financial Inc	20220119	56.89	56.89	55.64	55.69	660300	55.69	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20220119	26.2	26.42	26.15	26.24	15300	26.24	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20220119	25.27	25.27	25.15	25.25	49100	25.25	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20220119	25.91	25.99	25.79	25.98	37500	25.98	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20220119	27.13	27.34	27.09	27.18	39000	27.18	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20220119	26.3	26.57	26.3	26.49	50600	26.49	up	down	incorrect
BHSE.US	Bull Horn Holdings Corp	20220119	10.025	10.025	10.02	10.02	40900	10.02	down	down	correct
BHSEU.US	Bull Horn Holdings Corp	20220119	10.3	10.3	10.3	10.3	0	10.3
BHSEW.US	Bull Horn Holdings Corp	20220119	0.2502	0.2502	0.2198	0.23	34726	0.23	down	down	correct
BHTG.US	BioHiTech Global Inc	20220119	0.79	0.8	0.7225	0.7589	202755	0.7589	down	down	correct
BIDU.US	Baidu Inc	20220119	153.32	157.5	151.97	154.48	3322000	154.48	up	down	incorrect
BIGC.US	BigCommerce Holdings Inc	20220119	28.94	30.2	28.6	28.99	1362000	28.99	up	up	correct
BIIB.US	Biogen Inc	20220119	235.51	235.51	230.65	230.81	1258500	230.81	down	down	correct
BILI.US	Bilibili Inc	20220119	38.01	38.85	37.46	37.72	3385300	37.72	down	down	correct
BIMI.US	BIMI International Medical Inc	20220119	2	2.1	1.95	2	118160	2
BIOC.US	Biocept Inc	20220119	3.19	3.28	3.1	3.14	118700	3.14	down	down	correct
BIOL.US	BIOLASE Inc	20220119	0.38	0.4	0.38	0.38	1280800	0.38
BIOTU.US	Biotech Acquisition Company	20220119	9.89	9.89	9.89	9.89	300	9.89
BIOTW.US	Biotech Acquisition Company	20220119	0.421	0.421	0.421	0.421	7523	0.421
BIOX.US	Bioceres Crop Solutions Corp	20220119	13.75	14.12	13.57	13.99	15700	13.99	up	down	incorrect
BIRD.US	Allbirds Inc. Class A Common Stock	20220119	13.62	14.24	13.4	13.83	780700	13.83	up	down	incorrect
BITF.US	Bitfarms Ltd. Common Stock	20220119	4.31	4.38	4.05	4.07	4327900	4.07	down	down	correct
BIVI.US	BioVie Inc	20220119	4.62	4.763	4.44	4.63	46800	4.63	up	down	incorrect
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20220119	2.62	2.648	2.45	2.46	751700	2.46	down	down	correct
BJRI.US	BJ's Restaurants Inc	20220119	30.81	31.48	30.15	30.89	274100	30.89	up	up	correct
BKCC.US	BlackRock Capital Investment Corporation	20220119	4.25	4.25	4.13	4.16	347300	4.16	down	down	correct
BKEP.US	Blueknight Energy Partners L.P	20220119	3.41	3.655	3.41	3.63	230917	3.5883	up	up	correct
BKEPP.US	Blueknight Energy Partners L.P	20220119	8.447	8.45	8.415	8.45	3479	8.2738	up	up	correct
BKNG.US	Booking Holdings Inc	20220119	2372.1599	2413.8	2366.73	2377.0901	272900	2377.0901	up	up	correct
BKR.US	Baker Hughes Company	20220119	27.11	27.18	26.235	26.29	10458940	26.1105	down	up	incorrect
BKSC.US	Bank of South Carolina Corporation	20220119	20.2	20.2	20.02	20.12	4600	20.12	down	down	correct
BKYI.US	BIO	20220119	2.2	2.21	2.12	2.19	35500	2.19	down	down	correct
BL.US	BlackLine Inc	20220119	86.98	89.58	86.94	88.15	487900	88.15	up	down	incorrect
BLBD.US	Blue Bird Corporation	20220119	15.65	15.86	15.37	15.52	134700	15.52	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20220119	2.6	2.664	2.43	2.43	130900	2.43	down	down	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20220119	1.42	1.49	1.4	1.46	63000	1.46	up	down	incorrect
BLCT.US	BlueCity Holdings Limited	20220119	1.42	1.49	1.38	1.41	185700	1.41	down	down	correct
BLDE.US	Blade Air Mobility Inc	20220119	6.25	6.42	6.13	6.17	964800	6.17	down	down	correct
BLDEW.US	Blade Air Mobility Inc	20220119	1.39	1.39	1.23	1.34	40981	1.34	down	down	correct
BLDP.US	Ballard Power Systems Inc	20220119	10.61	10.92	10.39	10.45	4575100	10.45	down	down	correct
BLEUU.US	bleuacacia ltd Unit	20220119	10.04	10.04	10.04	10.04	500	10.04
BLFS.US	BioLife Solutions Inc	20220119	29.59	29.99	28.72	29.25	420000	29.25	down	down	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20220119	14.41	14.41	14.09	14.11	73800	14.11	down	down	correct
BLI.US	Berkeley Lights Inc	20220119	9.65	10.08	9.11	9.17	3204600	9.17	down	down	correct
BLIN.US	Bridgeline Digital Inc	20220119	1.99	2.02	1.93	1.94	112900	1.94	down	down	correct
BLKB.US	Blackbaud Inc	20220119	72.05	74.14	71.71	73.75	635100	73.75	up	up	correct
BLMN.US	Bloomin' Brands Inc	20220119	20.31	20.83	20.04	20.31	1489500	20.31
BLNGU.US	Belong Acquisition Corp. Units	20220119	9.97	9.97	9.97	9.97	0	9.97
BLNGW.US	Belong Acquisition Corp. Warrant	20220119	0.47	0.4944	0.47	0.4944	200	0.4944	up	up	correct
BLNK.US	Blink Charging Co	20220119	24.57	25.26	22.99	23.34	2679600	23.34	down	down	correct
BLNKW.US	BLNKW	20220119	20.83	20.83	18.64	18.64	4645	18.64	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20220119	2.77	2.77	2.66	2.73	46400	2.73	down	down	correct
BLRX.US	BioLineRx Ltd	20220119	2.16	2.16	1.96	2.01	797300	2.01	down	down	correct
BLSA.US	BCLS Acquisition Corp	20220119	9.865	9.865	9.865	9.865	500	9.865
BLTS.US	Bright Lights Acquisition Corp	20220119	9.89	9.9	9.89	9.89	7100	9.89
BLTSU.US	Bright Lights Acquisition Corp	20220119	10.2	10.2	10.2	10.2	0	10.2
BLTSW.US	Bright Lights Acquisition Corp	20220119	0.7249	0.73	0.6501	0.7	126137	0.7	down	down	correct
BLU.US	BELLUS Health Inc	20220119	6.1	6.2	5.72	5.81	603100	5.81	down	down	correct
BLUCX.US	Bluestone Community Development Fund	20220119	9.91	9.91	9.91	9.91	0	9.91
BLUE.US	bluebird bio Inc	20220119	7.97	8.15	7.53	7.55	2408800	7.55	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20220119	13	13.62	12.68	13.41	179400	13.41	up	down	incorrect
BMAC.US	UN	20220119	10.12	10.12	10.12	10.12	0	10.12
BMAQR.US	Blockchain Moon Acquisition Corp. Rights	20220119	0.35	0.35	0.3201	0.3201	501	0.3201	down	up	incorrect
BMAQU.US	Blockchain Moon Acquisition Corp. Units	20220119	10.3942	10.3942	10.3942	10.3942	1007	10.3942
BMAQW.US	Blockchain Moon Acquisition Corp. Warrants	20220119	0.3235	0.3389	0.3217	0.3217	27569	0.3217	down	down	correct
BMBL.US	Bumble Inc	20220119	31.05	32.172	30.98	31.14	1239700	31.14	up	down	incorrect
BMEA.US	Biomea Fusion Inc	20220119	7.66	7.807	7.15	7.31	165900	7.31	down	down	correct
BMRA.US	Biomerica Inc	20220119	4.6	4.68	4.45	4.6	113800	4.6
BMRC.US	Bank of Marin Bancorp	20220119	38.88	38.88	38.15	38.24	21017	37.9916	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20220119	86.83	87.85	85.72	86	985800	86	down	down	correct
BMTC.US	Bryn Mawr Bank Corporation	20220119	0	0	0	0	0	0
BNFT.US	Benefitfocus Inc	20220119	10.44	10.61	10.27	10.48	125900	10.48	up	up	correct
BNGO.US	Bionano Genomics Inc	20220119	2.38	2.5	2.3	2.32	7984700	2.32	down	up	incorrect
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20220119	0.91	0.949	0.909	0.949	1186	0.949	up	up	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20220119	9.828	9.828	9.828	9.828	0	9.828
BNNR.US	Banner Acquisition Corp. Class A Common Stock	20220119	9.77	9.79	9.766	9.79	102800	9.79	up	up	correct
BNNRU.US	Banner Acquisition Corp Unit	20220119	10.044	10.044	10.044	10.044	0	10.044
BNNRW.US	Banner Acquisition Corp. Warrants	20220119	0.4871	0.4871	0.4839	0.4839	9915	0.4839	down	down	correct
BNR.US	Burning Rock Biotech Limited	20220119	9.37	9.8	9.23	9.26	207800	9.26	down	down	correct
BNSO.US	Bonso Electronics International Inc	20220119	4.4	4.54	4.31	4.54	9900	4.54	up	down	incorrect
BNTC.US	Benitec Biopharma Inc	20220119	2.4	2.64	2.4	2.57	64100	2.57	up	up	correct
BNTX.US	BioNTech SE	20220119	171.64	175.72	160.6	161.66	3528300	161.66	down	down	correct
BOKF.US	BOK Financial Corporation	20220119	112.53	112.78	107.3968	107.51	261570	106.9626	down	up	incorrect
BOLT.US	Bolt Biotherapeutics Inc	20220119	3.61	4.07	3.55	4	294242	4	up	up	correct
BOMN.US	Boston Omaha Corporation	20220119	28.14	28.528	26.28	26.68	259900	26.68	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20220119	3.07	3.26	3.07	3.25	16400	3.25	up	up	correct
BOOM.US	DMC Global Inc	20220119	44.61	44.99	42.52	42.68	158900	42.68	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20220119	2.77	2.85	2.77	2.82	1600	2.82	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20220119	16.05	16.15	15.45	15.65	2700	15.65	down	down	correct
BOXL.US	Boxlight Corporation	20220119	1.09	1.12	1.06	1.1	848100	1.1	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20220119	74.31	75.52	72.41	72.51	368300	72.51	down	down	correct
BPOP.US	Popular Inc	20220119	96.63	96.63	93.29	93.87	580000	93.87	down	up	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20220119	25.82	25.82	25.82	25.82	600	25.82
BPRN.US	The Bank of Princeton	20220119	30.33	30.4	30.11	30.3	2698	30.0574	down	down	correct
BPTH.US	Bio	20220119	3.83	3.9	3.8	3.85	34500	3.85	up	down	incorrect
BPTS.US	Biophytis SA	20220119	4.7	4.7	4.7	4.7	0	4.7
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20220119	25.1	25.16	25.02	25.07	16100	25.07	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20220119	23.274	23.274	23.08	23.08	7000	23.08	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20220119	24.66	25.02	24.61	24.813	14900	24.813	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20220119	25	25.15	25	25.01	12400	25.01	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20220119	4.75	4.79	4.6	4.72	28400	4.72	down	down	correct
BRCN.US	Burcon NutraScience Corporation	20220119	1.13	1.14	1.07	1.07	38700	1.07	down	up	incorrect
BREZ.US	Breeze Holdings Acquisition Corp	20220119	10.23	10.25	10.23	10.25	6800	10.25	up	up	correct
BREZR.US	Breeze Holdings Acquisition Corp	20220119	0.2003	0.2003	0.195	0.195	11805	0.195	down	down	correct
BREZW.US	Breeze Holdings Acquisition Corp	20220119	0.4188	0.4199	0.302	0.3471	10008	0.3471	down	down	correct
BRID.US	Bridgford Foods Corporation	20220119	12.12	12.12	12.12	12.12	300	12.12
BRIV.US	B. Riley Principal 250 Merger Corp. Class A common stock	20220119	9.72	9.72	9.66	9.67	176800	9.67	down	down	correct
BRIVU.US	B. Riley Principal 250 Merger Corp	20220119	10.377	10.377	10.377	10.377	0	10.377
BRKL.US	Brookline Bancorp Inc	20220119	17.57	17.57	17.01	17.01	171579	16.8867	down	down	correct
BRKR.US	Bruker Corporation	20220119	69.46	69.99	68.13	68.43	766900	68.43	down	down	correct
BRLIR.US	Brilliant Acquisition Corporation	20220119	0.1885	0.1885	0.1885	0.1885	52	0.1885
BRLIU.US	Brilliant Acquisition Corporation	20220119	10.97	10.97	10.97	10.97	0	10.97
BRLIW.US	Brilliant Acquisition Corporation	20220119	0.17	0.17	0.1303	0.16	9753	0.16	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20220119	11.48	11.88	10.69	11.36	807200	11.36	down	down	correct
BROG.US	Brooge Energy Limited	20220119	8.35	8.5	8.14	8.35	2000	8.35
BROGW.US	Brooge Energy Limited	20220119	0.525	0.525	0.5047	0.51	26700	0.51	down	up	incorrect
BRP.US	BRP Group Inc	20220119	30.54	31.05	29.62	29.68	260600	29.68	down	down	correct
BRPM.US	B. Riley Principal 150 Merger Corp	20220119	9.96	10.05	9.945	10.02	399900	10.02	up	down	incorrect
BRPMU.US	B. Riley Principal 150 Merger Corp	20220119	10.32	10.33	10.32	10.33	300	10.33	up	up	correct
BRPMW.US	B. Riley Principal 150 Merger Corp	20220119	1.12	1.13	1.01	1.0899	84279	1.0899	down	down	correct
BRQS.US	Borqs Technologies Inc	20220119	0.39	0.41	0.36	0.36	2764100	0.36	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20220119	3.91	3.97	3.8	3.82	85100	3.82	down	down	correct
BRY.US	Berry Corporation	20220119	9.36	9.53	9.21	9.37	267900	9.37	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20220119	59.74	61	56.92	56.98	422500	56.98	down	up	incorrect
BSBK.US	Bogota Financial Corp	20220119	10	10.1	10	10.1	8700	10.1	up	down	incorrect
BSET.US	Bassett Furniture Industries Incorporated	20220119	15.34	15.34	14.29	14.49	78163	14.3753	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20220119	1.8	1.8	1.7	1.75	7700	1.75	down	down	correct
BSGA.US	Blue Safari Group Acquisition Corp. Class A Ordinary Share	20220119	10.01	10.01	9.941	9.941	2000	9.941	down	up	incorrect
BSGAR.US	Blue Safari Group Acquisition Corp. Right	20220119	0.69	0.69	0.69	0.69	1023	0.69
BSGAU.US	Blue Safari Group Acquisition Corp. Unit	20220119	10.56	10.56	10.56	10.56	9	10.56
BSGM.US	BioSig Technologies Inc	20220119	2.05	2.14	2.022	2.13	145700	2.13	up	up	correct
BSKY.US	Big Sky Growth Partners Inc. Class A Common Stock	20220119	9.7	9.7	9.68	9.684	11200	9.684	down	down	correct
BSKYU.US	Big Sky Growth Partners Inc	20220119	9.8	9.83	9.78	9.8	33200	9.8
BSKYW.US	Big Sky Growth Partners Inc. Warrant	20220119	0.6221	0.6399	0.605	0.61	75442	0.61	down	down	correct
BSQR.US	BSQUARE Corporation	20220119	1.65	1.65	1.58	1.6	160600	1.6	down	down	correct
BSRR.US	Sierra Bancorp	20220119	28.16	28.16	27.34	27.39	17700	27.39	down	down	correct
BSVN.US	Bank7 Corp	20220119	25.62	25.87	25.04	25.63	40000	25.63	up	up	correct
BSY.US	Bentley Systems Incorporated	20220119	39.28	40.49	38.79	38.88	843300	38.88	down	up	incorrect
BTAI.US	BioXcel Therapeutics Inc	20220119	18.41	19.1	17.66	17.86	334800	17.86	down	down	correct
BTAQ.US	Burgundy Technology Acquisition Corporation	20220119	10	10.02	10	10.02	199000	10.02	up	down	incorrect
BTAQU.US	Burgundy Technology Acquisition Corporation	20220119	10.24	10.24	10.24	10.24	100	10.24
BTAQW.US	Burgundy Technology Acquisition Corporation	20220119	0.4504	0.4648	0.411	0.43	77060	0.43	down	down	correct
BTB.US	Bit Brother Limited	20220119	0.4	0.41	0.373	0.395	755000	0.395	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20220119	3.31	3.4	3.3	3.34	7700	3.34	up	down	incorrect
BTBDW.US	BT Brands Inc. Warrant	20220119	0.5901	0.6442	0.5701	0.59	30513	0.59	down	down	correct
BTBT.US	Bit Digital Inc	20220119	5.496	5.56	5.01	5.02	1554600	5.02	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20220119	5.86	7.72	5.69	6.48	3502500	6.48	up	down	incorrect
BTCY.US	Biotricity Inc. Common Stock	20220119	3.04	3.18	3	3.13	253700	3.13	up	up	correct
BTNB.US	Bridgetown 2 Holdings Limited	20220119	9.89	9.9	9.89	9.89	39200	9.89
BTRS.US	BTRS Holdings Inc	20220119	6.28	6.62	6.28	6.38	1189445	6.38	up	up	correct
BTRSW.US	BTRS Holdings Inc	20220119	0	0	0	0	0	0
BTTX.US	Mountain Crest Acquisition Corp. II	20220119	4.18	4.18	3.97	4.15	52300	4.15	down	down	correct
BTWN.US	Bridgetown Holdings Limited	20220119	9.8	9.83	9.8	9.81	263600	9.81	up	up	correct
BTWNU.US	Bridgetown Holdings Limited	20220119	10.06	10.09	10.05	10.05	3600	10.05	down	down	correct
BTWNW.US	Bridgetown Holdings Limited	20220119	0.79	0.9	0.761	0.792	163100	0.792	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20220119	3.1	3.1	2.89	2.92	347700	2.92	down	down	correct
BUSE.US	First Busey Corporation	20220119	29.68	29.68	28.87	28.92	143400	28.69	down	down	correct
BVS.US	Bioventus Inc	20220119	14.37	14.54	14.035	14.16	71100	14.16	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20220119	1.55	1.57	1.512	1.55	159300	1.55
BWAC.US	Better World Acquisition Corp	20220119	10.19	10.2	10.17	10.2	191800	10.2	up	up	correct
BWACU.US	Better World Acquisition Corp	20220119	10.6	10.6	10.6	10.6	0	10.6
BWACW.US	Better World Acquisition Corp	20220119	0.3601	0.399	0.3601	0.3979	4435	0.3979	up	up	correct
BWAY.US	BrainsWay Ltd	20220119	7.364	8	7.248	7.77	30800	7.77	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20220119	17.83	17.85	17.44	17.58	48300	17.58	down	up	incorrect
BWCAU.US	Blue Whale Acquisition Corp I	20220119	9.95	9.95	9.95	9.95	0	9.95
BWEN.US	Broadwind Inc	20220119	1.94	1.96	1.78	1.81	192200	1.81	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20220119	33.95	34.23	33.55	34.15	6574	33.9533	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20220119	21.22	21.31	20.53	20.72	25400	20.72	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20220119	19.05	22.43	19.05	22.02	211000	22.02	up	down	incorrect
BXRX.US	Baudax Bio Inc	20220119	0.19	0.2149	0.19	0.1964	5843150	0.1964	up	up	correct
BYFC.US	Broadway Financial Corporation	20220119	2.31	2.31	2.2	2.25	40100	2.25	down	down	correct
BYND.US	Beyond Meat Inc	20220119	63.73	66.11	62.83	63.2	2423838	63.2	down	down	correct
BYRN.US	Byrna Technologies Inc	20220119	11.15	11.46	10.91	10.97	108500	10.97	down	up	incorrect
BYSI.US	BeyondSpring Inc	20220119	3.72	3.78	3.52	3.55	666500	3.55	down	down	correct
BYTS.US	BYTE Acquisition Corp	20220119	9.7	9.7	9.7	9.7	1	9.7
BYTSU.US	BYTE Acquisition Corp	20220119	9.92	9.92	9.87	9.87	400	9.87	down	down	correct
BZ.US	Kanzhun Ltd ADR	20220119	26.24	29.6	25.665	28.18	5622000	28.18	up	up	correct
BZUN.US	Baozun Inc	20220119	13.43	13.69	13	13.02	470700	13.02	down	down	correct
CAAS.US	China Automotive Systems Inc	20220119	2.6	2.7	2.6	2.63	37700	2.63	up	up	correct
CABA.US	Cabaletta Bio Inc	20220119	3.18	3.241	3.08	3.11	91800	3.11	down	up	incorrect
CAC.US	Camden National Corporation	20220119	50.96	51.54	49.65	50.08	40200	50.08	down	down	correct
CACC.US	Credit Acceptance Corporation	20220119	580.03	580.03	551.46	553.86	64700	553.86	down	down	correct
CADCX.US	CADCX	20220119	25.72	25.72	25.72	25.72	0	25.72
CADE.US	PA	20220119	25.76	25.96	25.7103	25.85	11493	25.505	up	up	correct
CADEX.US	CADEX	20220119	25.82	25.82	25.82	25.82	0	25.82
CADFX.US	CION Ares Diversified Credit Fund W	20220119	26.11	26.11	26.11	26.11	0	26.11
CADL.US	Candel Therapeutics Inc. Common Stock	20220119	6.71	6.85	6.404	6.69	125500	6.69	down	down	correct
CADSX.US	CADSX	20220119	25.92	25.92	25.92	25.92	0	25.92
CADUX.US	CADUX	20220119	26.09	26.09	26.09	26.09	0	26.09
CADWX.US	CADWX	20220119	25.93	25.93	25.93	25.93	0	25.93
CAKE.US	The Cheesecake Factory Incorporated	20220119	36.53	37.59	36.36	36.54	771300	36.54	up	up	correct
CALA.US	Calithera Biosciences Inc	20220119	0.51	0.518	0.488	0.494	735800	0.494	down	up	incorrect
CALB.US	California BanCorp	20220119	20.95	22.5	20.95	21.7	10500	21.7	up	up	correct
CALM.US	Cal	20220119	41.71	42.4	41.42	42	406600	42	up	up	correct
CALT.US	Calliditas Therapeutics AB (publ)	20220119	21.79	22.575	21.79	22.27	23000	22.27	up	up	correct
CAMP.US	CalAmp Corp	20220119	6.04	6.05	5.83	5.86	295000	5.86	down	down	correct
CAMT.US	Camtek Ltd	20220119	40.83	41.7	37.84	38.39	541900	38.39	down	down	correct
CAN.US	Canaan Inc	20220119	5.29	5.49	5.12	5.14	2522500	5.14	down	up	incorrect
CANO.US	WT	20220119	1.42	1.42	1.2699	1.28	72596	1.28	down	up	incorrect
CAPR.US	Capricor Therapeutics Inc	20220119	3.01	3.1	2.9	2.94	76500	2.94	down	down	correct
CAR.US	Avis Budget Group Inc	20220119	194.4	195	185.94	187.69	965000	187.69	down	down	correct
CARA.US	Cara Therapeutics Inc	20220119	11.68	12.24	11.63	11.94	523700	11.94	up	up	correct
CARE.US	Carter Bankshares Inc	20220119	15.95	15.95	15.61	15.66	61600	15.66	down	down	correct
CARG.US	CarGurus Inc	20220119	31.39	31.39	29.78	30.71	1908400	30.71	down	down	correct
CARV.US	Carver Bancorp Inc	20220119	7.87	8.05	7.57	7.67	56400	7.67	down	down	correct
CASA.US	Casa Systems Inc	20220119	4.93	4.93	4.67	4.69	217900	4.69	down	up	incorrect
CASH.US	Meta Financial Group Inc	20220119	61.55	61.81	59.51	59.63	264000	59.63	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20220119	0.69	0.71	0.68	0.69	562400	0.69
CASS.US	Cass Information Systems Inc	20220119	39.48	39.48	38.84	38.84	36900	38.84	down	down	correct
CASY.US	Casey's General Stores Inc	20220119	189	190.36	187.815	188.71	242790	188.3575	down	down	correct
CATC.US	Cambridge Bancorp	20220119	91.6	91.6	90	90.2	7247	89.5601	down	up	incorrect
CATY.US	Cathay General Bancorp	20220119	46.92	46.95	45.18	45.21	283526	45.21	down	down	correct
CBAN.US	Colony Bankcorp Inc	20220119	18.25	18.5	18.05	18.13	5756	18.0149	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20220119	1.25	1.26	1.16	1.17	810602	1.17	down	up	incorrect
CBAY.US	CymaBay Therapeutics Inc	20220119	3.09	3.13	2.92	2.93	706500	2.93	down	down	correct
CBFV.US	CB Financial Services Inc	20220119	24.72	24.7524	24.51	24.535	3745	24.535	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20220119	0.74	0.75	0.69	0.71	224800	0.71	down	down	correct
CBMB.US	CBM Bancorp Inc	20220119	14.27	14.27	14.25	14.25	900	14.25	down	down	correct
CBNK.US	Capital Bancorp Inc	20220119	26.89	27.27	25.78	25.97	17419	25.9181	down	down	correct
CBOE.US	Cboe Global Markets Inc	20220119	119.87	121.24	119.27	120.29	510894	120.29	up	down	incorrect
CBRGU.US	Chain Bridge I Units	20220119	10.12	10.12	10.12	10.12	0	10.12
CBRL.US	Cracker Barrel Old Country Store Inc	20220119	125	126.03	122.61	124.07	221110	124.07	down	down	correct
CBSH.US	Commerce Bancshares Inc	20220119	73.53	73.53	70.49	70.53	374897	70.53	down	up	incorrect
CBTX.US	CBTX Inc	20220119	31.62	31.85	31.31	31.49	139400	31.49	down	down	correct
CCAC.US	WT	20220119	0.63	0.63	0.516	0.63	153939	0.63
CCAI.US	Cascadia Acquisition Corp. Class A Common Stock	20220119	9.7	9.72	9.7	9.72	1400	9.72	up	up	correct
CCAIU.US	Cascadia Acquisition Corp Unit	20220119	9.93	9.93	9.93	9.93	1200	9.93
CCAIW.US	Cascadia Acquisition Corp. Warrant	20220119	0.4943	0.4943	0.4803	0.481	24300	0.481	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20220119	18.26	18.43	18.04	18.1	69900	18.1	down	down	correct
CCB.US	Coastal Financial Corporation	20220119	51.01	51.01	49.67	49.8	53200	49.8	down	up	incorrect
CCBG.US	Capital City Bank Group Inc	20220119	28.1	28.24	27.34	27.55	15800	27.55	down	up	incorrect
CCCC.US	C4 Therapeutics Inc	20220119	25.93	26.6	24.59	24.83	326500	24.83	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20220119	28.3	28.6047	27.6301	27.7	159818	27.5083	down	up	incorrect
CCEL.US	Cryo	20220119	11.45	11.61	11.42	11.61	4700	11.61	up	up	correct
CCEP.US	Coca	20220119	58.58	58.95	57.82	58.26	653800	58.26	down	down	correct
CCLFX.US	CCLFX	20220119	10.65	10.65	10.65	10.65	0	10.65
CCLP.US	CSI Compressco LP	20220119	1.5	1.51	1.5	1.5	123700	1.5
CCMP.US	CMC Materials Inc	20220119	183.98	186.04	183.17	183.78	301500	183.78	down	down	correct
CCNC.US	Code Chain New Continent Limited	20220119	1.14	1.14	1.07	1.1	89300	1.1	down	down	correct
CCNE.US	CNB Financial Corporation	20220119	27.77	27.94	27.1	27.19	23225	27.19	down	down	correct
CCNEP.US	CNB Financial Corporation	20220119	27.8	27.8	27.8	27.8	500	27.3416
CCOI.US	Cogent Communications Holdings Inc	20220119	62.7	63.93	61.86	62.01	161400	62.01	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20220119	22.05	22.08	19.57	19.89	862100	19.89	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20220119	57.6	59.13	57.36	58.38	85100	58.38	up	up	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20220119	9.95	9.95	9.95	9.95	318	9.95
CCXI.US	ChemoCentryx Inc	20220119	32	33	29.44	29.49	1984700	29.49	down	down	correct
CD.US	Chindata Group Holdings Limited	20220119	5.11	5.24	4.94	4.97	1104675	4.97	down	down	correct
CDAK.US	Codiak BioSciences Inc	20220119	7.5	7.729	7.07	7.21	126800	7.21	down	down	correct
CDAQU.US	Compass Digital Acquisition Corp. Unit	20220119	9.86	9.97	9.838	9.94	8200	9.94	up	down	incorrect
CDEV.US	Centennial Resource Development Inc	20220119	7.36	7.49	7.063	7.41	6763900	7.41	up	down	incorrect
CDK.US	CDK Global Inc	20220119	43.42	43.82	43.07	43.17	478300	43.17	down	down	correct
CDLX.US	Cardlytics Inc	20220119	63.39	63.39	59.94	60.98	264500	60.98	down	up	incorrect
CDMO.US	Avid Bioservices Inc	20220119	19.57	20.2	18.84	19.05	575600	19.05	down	up	incorrect
CDNA.US	CareDx Inc	20220119	39.3	40.44	37.32	37.46	733500	37.46	down	down	correct
CDNS.US	Cadence Design Systems Inc	20220119	154.4	156.17	153	153.17	2033700	153.17	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20220119	0.93	0.94	0.89	0.903	302400	0.903	down	down	correct
CDW.US	CDW Corporation	20220119	190.37	192.58	189.05	189.4	1075162	189.4	down	down	correct
CDXC.US	ChromaDex Corporation	20220119	2.88	2.93	2.75	2.76	289000	2.76	down	down	correct
CDXS.US	Codexis Inc	20220119	22.1	22.67	21.44	21.49	750100	21.49	down	down	correct
CDZI.US	Cadiz Inc	20220119	3.21	3.24	2.98	3.15	188900	3.15	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20220119	16	16	15.45	15.5	2600	15.5	down	down	correct
CECE.US	CECO Environmental Corp	20220119	6.52	6.53	6.45	6.5	84000	6.5	down	up	incorrect
CEDAX.US	CEDAX	20220119	23.24	23.24	23.24	23.24	0	23.24
CEDIX.US	Destra International & Event	20220119	23.24	23.24	23.24	23.24	0	23.24
CEDLX.US	CEDLX	20220119	23.21	23.21	23.21	23.21	0	23.21
CEDTX.US	CEDTX	20220119	23.16	23.16	23.16	23.16	0	23.16
CELC.US	Celcuity Inc	20220119	11.59	11.83	11.2	11.72	40900	11.72	up	up	correct
CELH.US	Celsius Holdings Inc	20220119	47.8	48.03	45	45.09	960800	45.09	down	down	correct
CELU.US	Celularity Inc	20220119	3.8	4.03	3.75	3.87	185300	3.87	up	up	correct
CELUW.US	Celularity Inc	20220119	0.5882	0.6	0.5781	0.5782	15142	0.5782	down	down	correct
CEMI.US	Chembio Diagnostics Inc	20220119	1.04	1.04	1	1.01	476400	1.01	down	down	correct
CENQ.US	CENAQ Energy Corp. Class A Ordinary Shares	20220119	9.935	9.96	9.935	9.96	1700	9.96	up	up	correct
CENQU.US	CENAQ Energy Corp Unit	20220119	10.17	10.17	10.17	10.17	0	10.17
CENQW.US	CENAQ Energy Corp. Warrant	20220119	0.34	0.34	0.3301	0.3301	400	0.3301	down	down	correct
CENT.US	Central Garden & Pet Company	20220119	46.9	46.9	45.81	45.89	48600	45.89	down	down	correct
CENTA.US	Central Garden & Pet Company	20220119	43.2	43.3	42.36	42.56	164100	42.56	down	down	correct
CENX.US	Century Aluminum Company	20220119	17.57	17.83	16.92	17.13	1026900	17.13	down	down	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20220119	25.84	26.77	25.46	25.89	288827	25.89	up	down	incorrect
CERN.US	Cerner Corporation	20220119	92.06	92.21	91.75	91.77	3980600	91.77	down	down	correct
CERS.US	Cerus Corporation	20220119	5.67	5.79	5.38	5.39	2072200	5.39	down	down	correct
CERT.US	Certara Inc	20220119	26.5	27.281	26.29	26.88	455200	26.88	up	up	correct
CETX.US	Cemtrex Inc	20220119	0.81	0.82	0.78	0.784	279300	0.784	down	up	incorrect
CETXP.US	Cemtrex Inc	20220119	1.8	1.8	1.8	1.8	0	1.8
CETXW.US	Cemtrex Inc. Series 1 Warrant	20220119	0.025	0.0295	0.0133	0.0197	209767	0.0197	down	up	incorrect
CEVA.US	CEVA Inc	20220119	38.65	39.2	37.5	37.64	121300	37.64	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20220119	15.82	15.99	15.52	15.56	49000	15.56	down	down	correct
CFBK.US	CF Bankshares Inc	20220119	20.1	20.13	19.8	19.96	4400	19.92	down	up	incorrect
CFFE.US	CF Acquisition Corp. VIII	20220119	9.96	9.96	9.95	9.95	5700	9.95	down	down	correct
CFFEU.US	CF Acquisition Corp. VIII	20220119	10.16	10.16	10.16	10.16	0	10.16
CFFI.US	C&F Financial Corporation	20220119	53.48	54.27	53.4	53.5	2100	53.5	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20220119	11.43	11.49	11.15	11.18	622904	11.0931	down	down	correct
CFFVU.US	CF Acquisition Corp. V	20220119	9.835	9.835	9.835	9.835	100	9.835
CFFVW.US	CF Acquisition Corp. V	20220119	0.54	0.55	0.53	0.5498	112978	0.5498	up	up	correct
CFIV.US	CF Acquisition Corp. IV	20220119	9.77	9.77	9.75	9.75	2900	9.75	down	down	correct
CFIVU.US	CF Acquisition Corp. IV	20220119	9.95	9.95	9.95	9.95	0	9.95
CFIVW.US	CF Acquisition Corp. IV	20220119	0.73	0.73	0.67	0.679	1200	0.679	down	down	correct
CFLT.US	Confluent Inc. Class A Common Stock	20220119	62.574	64.13	60.86	61.32	2764800	61.32	down	down	correct
CFMS.US	Conformis Inc	20220119	0.64	0.647	0.614	0.619	829900	0.619	down	up	incorrect
CFRX.US	ContraFect Corporation	20220119	2.35	2.402	2.28	2.36	113200	2.36	up	up	correct
CFV.US	CF Acquisition Corp. V	20220119	9.65	9.65	9.1	9.12	28200	9.12	down	down	correct
CFVI.US	CF Acquisition Corp. VI	20220119	13.2	13.49	12.53	12.62	4104600	12.62	down	down	correct
CFVIU.US	CF Acquisition Corp. VI	20220119	14.2	14.55	13.845	13.954	6400	13.954	down	up	incorrect
CFVIW.US	CF Acquisition Corp. VI	20220119	4.24	4.24	3.8	3.85	672937	3.85	down	down	correct
CG.US	The Carlyle Group Inc	20220119	51.51	51.84	50.365	50.59	2010876	50.3221	down	up	incorrect
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20220119	25.24	25.27	24.95	25.035	38400	24.7348	down	down	correct
CGBD.US	TCG BDC Inc	20220119	14.31	14.36	14.14	14.19	235000	14.19	down	down	correct
CGC.US	Canopy Growth Corporation	20220119	7.81	8.01	7.61	7.64	5854400	7.64	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20220119	24.52	24.52	24.52	24.52	0	24.52
CGEM.US	Cullinan Oncology Inc	20220119	12.91	13.365	12.55	12.84	133300	12.84	down	down	correct
CGEN.US	Compugen Ltd	20220119	3.79	4.01	3.78	3.81	964700	3.81	up	up	correct
CGNT.US	Cognyte Software Ltd	20220119	12.56	12.91	12.38	12.39	3140866	12.39	down	up	incorrect
CGNX.US	Cognex Corporation	20220119	69.27	70.5	68.79	68.85	560100	68.85	down	up	incorrect
CGO.US	Calamos Global Total Return Fund	20220119	15.18	15.18	14.84	14.86	24110	14.756	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20220119	3.35	3.39	3.2	3.21	65200	3.21	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20220119	5.49	5.706	4.912	5.07	71700	5.07	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20220119	5.19	5.25	5.03	5.14	14500	5.14	down	down	correct
CHCO.US	City Holding Company	20220119	83.27	83.27	81.4	81.7	58600	81.7	down	down	correct
CHDN.US	Churchill Downs Incorporated	20220119	211.99	214.68	208.89	210.26	175800	210.26	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20220119	32.11	32.57	31.7	32.23	147900	32.23	up	up	correct
CHEK.US	Check	20220119	0.64	0.64	0.581	0.59	1325500	0.59	down	up	incorrect
CHI.US	Calamos Convertible Opportunities and Income Fund	20220119	14.16	14.36	13.85	13.93	384922	13.8378	down	up	incorrect
CHK.US	Chesapeake Energy Corporation	20220119	69.67	70.65	66.93	67.53	1515600	67.53	down	down	correct
CHKEL.US	Chesapeake Energy Corporation	20220119	36.7	36.7	35	35.42	11800	35.42	down	down	correct
CHKEW.US	Chesapeake Energy Corporation	20220119	44.51	44.51	42.32	42.47	13900	42.47	down	down	correct
CHKEZ.US	Chesapeake Energy Corporation	20220119	40.46	40.46	38.06	38.29	512300	38.29	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20220119	124.99	128.12	123	124.88	1128100	124.88	down	down	correct
CHMG.US	Chemung Financial Corporation	20220119	46.01	46.16	45.25	45.5	10300	45.5	down	down	correct
CHNG.US	Change Healthcare Inc	20220119	20.26	20.51	20.06	20.11	2690100	20.11	down	down	correct
CHNGU.US	Change Healthcare Inc	20220119	66.685	66.685	66.14	66.14	400	66.14	down	up	incorrect
CHNR.US	China Natural Resources Inc	20220119	0.91	0.96	0.91	0.91	55500	0.91
CHPM.US	CHP Merger Corp	20220119	10.13	10.131	10.13	10.13	800	10.13
CHPMU.US	CHP Merger Corp	20220119	10.4	10.4	10.4	10.4	200	10.4
CHPMW.US	CHP Merger Corp	20220119	0.4048	0.4048	0.3797	0.3897	112160	0.3897	down	up	incorrect
CHRS.US	Coherus BioSciences Inc	20220119	13.27	13.75	12.94	12.99	840400	12.99	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20220119	108.63	109.98	107.44	107.51	1019932	107.51	down	down	correct
CHSCL.US	CHS Inc	20220119	28.51	28.585	28.42	28.54	18300	28.54	up	down	incorrect
CHSCM.US	CHS Inc	20220119	27.76	27.76	27.398	27.61	11600	27.61	down	down	correct
CHSCN.US	CHS Inc	20220119	27.5	27.51	27.35	27.35	18000	27.35	down	down	correct
CHSCO.US	CHS Inc	20220119	28.29	28.29	27.81	27.9	35600	27.9	down	down	correct
CHSCP.US	CHS Inc	20220119	30.7	31	30.7	30.75	4100	30.75	up	up	correct
CHTR.US	Charter Communications Inc	20220119	584.29	588.2	574.17	581.3	1021600	581.3	down	down	correct
CHUY.US	Chuy's Holdings Inc	20220119	26.3	26.4	25.23	25.35	136200	25.35	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20220119	9.85	9.9	9.62	9.63	246433	9.5595	down	down	correct
CHWA.US	CHW Acquisition Corporation Ordinary Share	20220119	9.77	9.77	9.77	9.77	0	9.77
CHWAU.US	CHW Acquisition Corp Unit	20220119	10.18	10.18	10.18	10.18	0	10.18
CHX.US	ChampionX Corporation	20220119	24.98	24.98	23.42	23.75	1085400	23.75	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20220119	15.12	15.2994	14.7	14.72	249136	14.6232	down	down	correct
CIDM.US	Cinedigm Corp	20220119	1.05	1.05	0.91	0.93	5899600	0.93	down	down	correct
CIFR.US	Cipher Mining Inc	20220119	3.36	3.43	3.055	3.08	481400	3.08	down	down	correct
CIFRW.US	Cipher Mining Inc	20220119	0.8399	0.84	0.67	0.67	81635	0.67	down	down	correct
CIGI.US	Colliers International Group Inc	20220119	140.24	141.21	139.29	139.58	81400	139.58	down	down	correct
CIH.US	China Index Holdings Limited	20220119	1.05	1.05	1	1.005	12300	1.005	down	down	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20220119	9.9	9.9	9.9	9.9	400	9.9
CIIGU.US	CIIG Capital Partners II Inc Unit	20220119	10.31	10.31	10.3	10.31	16900	10.31
CIIGW.US	CIIG Capital Partners II Inc. Warrant	20220119	0.755	0.76	0.7401	0.7401	6942	0.7401	down	down	correct
CINF.US	Cincinnati Financial Corporation	20220119	117.77	117.77	114.86	114.97	432100	114.97	down	down	correct
CIVB.US	Civista Bancshares Inc	20220119	24.11	24.11	23.31	23.49	28478	23.3557	down	down	correct
CIZN.US	Citizens Holding Company	20220119	18.22	18.22	18.17	18.2	1300	18.2	down	down	correct
CJJD.US	China Jo	20220119	0.35	0.37	0.33	0.37	171800	0.37	up	down	incorrect
CKPT.US	Checkpoint Therapeutics Inc	20220119	2.47	2.5	2.36	2.38	961700	2.38	down	down	correct
CLAQ.US	CleanTech Acquisition Corp. Common stock	20220119	9.96	9.96	9.94	9.94	8000	9.94	down	down	correct
CLAQR.US	CleanTech Acquisition Corp. Rights	20220119	0.2511	0.3885	0.25	0.3885	5167	0.3885	up	up	correct
CLAQU.US	CleanTech Acquisition Corp. Units	20220119	10.44	10.454	10.42	10.45	9000	10.45	up	up	correct
CLAQW.US	CleanTech Acquisition Corp. Warrant	20220119	0.56	0.56	0.5401	0.5432	168365	0.5432	down	down	correct
CLAR.US	Clarus Corporation	20220119	22.91	23.26	22.69	22.78	141700	22.78	down	down	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20220119	10.09	10.09	10.07	10.08	13600	10.08	down	down	correct
CLAYW.US	Chavant Capital Acquisition Corp. Warrants	20220119	0.38	0.38	0.3599	0.36	12992	0.36	down	down	correct
CLBK.US	Columbia Financial Inc	20220119	20.43	21.24	20.12	20.14	87400	20.14	down	down	correct
CLBS.US	Caladrius Biosciences Inc	20220119	0.79	0.8	0.77	0.78	615900	0.78	down	down	correct
CLBT.US	Cellebrite DI	20220119	6.19	6.47	6.13	6.46	371000	6.46	up	up	correct
CLBTW.US	Cellebrite DI Equity Warrants	20220119	1.1101	1.18	1.09	1.1	54374	1.1	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20220119	31.08	31.73	30.15	30.32	561200	30.32	down	up	incorrect
CLEU.US	China Liberal Education Holdings Limited	20220119	1	1.02	0.98	0.99	201800	0.99	down	up	incorrect
CLFD.US	Clearfield Inc	20220119	64.55	64.56	54.44	55.66	761100	55.66	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20220119	11.34	11.75	11.33	11.69	86200	11.69	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20220119	1.28	1.33	1.2	1.27	78600	1.27	down	down	correct
CLLS.US	Cellectis S.A	20220119	6.89	7.13	6.7	6.7	230600	6.7	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20220119	14.82	15.1	14.25	14.31	194300	14.31	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20220119	5.92	5.99	5.68	5.73	2775500	5.73	down	down	correct
CLNN.US	Clene Inc	20220119	2.78	2.91	2.7	2.75	119300	2.75	down	down	correct
CLNNW.US	Clene Inc	20220119	0.2801	0.29	0.276	0.276	106582	0.276	down	down	correct
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20220119	9.99	9.99	9.99	9.99	1	9.99
CLOEU.US	Clover Leaf Capital Corp. Unit	20220119	10.12	10.12	10.12	10.12	200	10.12
CLOV.US	Clover Health Investments Corp	20220119	2.87	2.9199	2.7617	2.78	11093845	2.78	down	up	incorrect
CLPS.US	CLPS Incorporation	20220119	2.065	2.14	1.99	2	63600	2	down	up	incorrect
CLPT.US	ClearPoint Neuro Inc	20220119	9.56	9.63	9.15	9.22	205300	9.22	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20220119	0.65	0.67	0.59	0.61	538300	0.61	down	down	correct
CLRM.US	Clarim Acquisition Corp	20220119	9.7	9.7	9.7	9.7	1900	9.7
CLRMU.US	Clarim Acquisition Corp	20220119	9.91	9.96	9.9	9.96	70300	9.96	up	down	incorrect
CLRMW.US	Clarim Acquisition Corp	20220119	0.54	0.54	0.54	0.54	2	0.54
CLRO.US	ClearOne Inc	20220119	1.13	1.14	1.07	1.08	187500	1.08	down	down	correct
CLSD.US	Clearside Biomedical Inc	20220119	2.2	2.24	2.04	2.11	453200	2.11	down	down	correct
CLSK.US	CleanSpark Inc	20220119	7.51	7.61	7.08	7.13	1610200	7.13	down	down	correct
CLSN.US	Celsion Corporation	20220119	0.47	0.47	0.42	0.43	478700	0.43	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20220119	13.75	14	13.65	13.84	44500	13.84	up	down	incorrect
CLVR.US	Clever Leaves Holdings Inc	20220119	2.27	2.29	2.07	2.1	378200	2.1	down	down	correct
CLVRW.US	Clever Leaves Holdings Inc	20220119	0.29	0.305	0.27	0.28	111100	0.28	down	down	correct
CLVS.US	Clovis Oncology Inc	20220119	2.5	2.6	2.44	2.44	4288200	2.44	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20220119	2.4	2.57	2.3	2.32	64000	2.32	down	down	correct
CLXT.US	Calyxt Inc	20220119	2.08	2.08	1.95	1.99	117200	1.99	down	down	correct
CMAX.US	CareMax Inc	20220119	6.75	7.03	6.595	6.89	146000	6.89	up	up	correct
CMBM.US	Cambium Networks Corporation	20220119	22.03	22.76	21.34	21.85	140200	21.85	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20220119	48.29	48.705	47.4	47.93	97859	47.867	down	down	correct
CMCSA.US	Comcast Corporation	20220119	50.21	50.78	49.51	50.33	17852300	50.33	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20220119	7.72	7.72	7.5	7.58	9800	7.58	down	down	correct
CMCTP.US	CIM Commercial Trust Corporation	20220119	24.87	24.87	24.87	24.87	0	24.87
CME.US	CME Group Inc	20220119	224.23	230.66	224.23	229.62	3196100	229.62	up	up	correct
CMLS.US	Cumulus Media Inc	20220119	10.5	10.87	10.39	10.75	69700	10.75	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20220119	6.3	6.62	5.82	5.93	92900	5.93	down	down	correct
CMPI.US	Checkmate Pharmaceuticals Inc	20220119	2.38	2.505	2.29	2.505	12000	2.505	up	up	correct
CMPR.US	Cimpress plc	20220119	72.59	73.3	70.47	71.64	79000	71.64	down	down	correct
CMPS.US	COMPASS Pathways plc	20220119	17.34	17.85	16.6013	16.7	219723	16.7	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20220119	2.92	2.933	2.77	2.83	161200	2.83	down	up	incorrect
CMRX.US	Chimerix Inc	20220119	5.7	5.94	5.66	5.68	825300	5.68	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20220119	21.75	21.97	21.18	21.58	105100	21.58	down	down	correct
CNCE.US	Concert Pharmaceuticals Inc	20220119	3.05	3.1	3	3.01	97000	3.01	down	up	incorrect
CNDT.US	Conduent Incorporated	20220119	5.28	5.34	4.97	5.05	7058500	5.05	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20220119	0.87	0.88	0.8	0.84	267700	0.84	down	down	correct
CNEY.US	CN Energy Group. Inc	20220119	2.22	2.4	1.98	1.99	929600	1.99	down	down	correct
CNFR.US	Conifer Holdings Inc	20220119	2.4	2.45	2.365	2.45	16900	2.45	up	down	incorrect
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20220119	24.77	24.84	24.77	24.84	1000	24.84	up	up	correct
CNNB.US	Cincinnati Bancorp Inc	20220119	14.81	14.81	14.53	14.81	1100	14.81
CNOB.US	ConnectOne Bancorp Inc	20220119	36.62	36.62	35.47	35.65	290902	35.5078	down	up	incorrect
CNOBP.US	ConnectOne Bancorp Inc	20220119	26	26	26	26	1800	25.6512
CNRLX.US	CNRLX	20220119	12.29	12.29	12.29	12.29	0	12.29
CNROX.US	CNROX	20220119	9.87	9.87	9.87	9.87	0	9.87
CNSL.US	Consolidated Communications Holdings Inc	20220119	7.1	7.1	6.88	6.96	184400	6.96	down	down	correct
CNSP.US	CNS Pharmaceuticals Inc	20220119	0.77	0.796	0.73	0.747	382700	0.747	down	up	incorrect
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20220119	8.7	9.24	8.5001	8.93	117487	8.93	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20220119	5.2	5.2	4.89	4.96	103486	4.96	down	down	correct
CNTG.US	Centogene N.V	20220119	4.8	4.99	4.8	4.85	8300	4.85	up	up	correct
CNTQ.US	Chardan NexTech Acquisition 2 Corp. Class A Common Stock	20220119	9.99	9.99	9.99	9.99	0	9.99
CNTQU.US	Chardan NexTech Acquisition 2 Corp. Unit	20220119	10.32	10.32	10.32	10.32	1000	10.32
CNTQW.US	Chardan NexTech Acquisition 2 Corp. Warrant	20220119	0.5	0.505	0.49	0.49	11737	0.49	down	up	incorrect
CNTX.US	Context Therapeutics Inc. Common Stock	20220119	2.15	2.18	2.061	2.07	403000	2.07	down	down	correct
CNTY.US	Century Casinos Inc	20220119	10.56	10.69	10.25	10.28	134900	10.28	down	down	correct
CNXC.US	Concentrix Corporation	20220119	167.48	172.9	165.49	169.12	538300	168.8869	up	up	correct
CNXN.US	PC Connection Inc	20220119	40.83	41.37	40.3	40.91	53600	40.91	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20220119	10	10.14	9.41	9.71	952600	9.71	down	down	correct
COCP.US	Cocrystal Pharma Inc	20220119	0.6	0.6	0.56	0.57	306300	0.57	down	down	correct
CODA.US	Coda Octopus Group Inc	20220119	6.65	6.87	6.5	6.78	28200	6.78	up	up	correct
CODX.US	Co	20220119	8.49	8.78	8.4	8.4	353400	8.4	down	down	correct
COF.US	PN	20220119	24.6	24.66	24.43	24.45	45288	24.1439	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20220119	26.82	26.82	26	26.22	10500	26.22	down	down	correct
COGT.US	Cogent Biosciences Inc	20220119	7.82	7.82	7.33	7.4	154413	7.4	down	up	incorrect
COHR.US	Coherent Inc	20220119	255.36	256.36	252.59	253.02	386700	253.02	down	up	incorrect
COHU.US	Cohu Inc	20220119	34.37	34.9	32.74	32.85	316000	32.85	down	down	correct
COIN.US	Coinbase Global Inc	20220119	224.245	227.17	218.8201	219.5	2976682	219.5	down	down	correct
COKE.US	Coca	20220119	598.45	604.3672	574.53	576.55	30056	576.3036	down	up	incorrect
COLB.US	Columbia Banking System Inc	20220119	36.4	36.51	35.08	35.09	583251	34.7872	down	down	correct
COLI.US	Colicity Inc	20220119	9.72	9.74	9.71	9.72	180800	9.72
COLIU.US	Colicity Inc	20220119	9.86	9.9	9.86	9.86	3200	9.86
COLIW.US	Colicity Inc	20220119	0.64	0.7595	0.64	0.64	10925	0.64
COLL.US	Collegium Pharmaceutical Inc	20220119	17.79	18.19	17.64	17.97	202600	17.97	up	up	correct
COLM.US	Columbia Sportswear Company	20220119	91.8	92.92	91.04	91.18	242300	91.18	down	down	correct
COMM.US	CommScope Holding Company Inc	20220119	10.005	10.21	9.66	9.68	4280600	9.68	down	down	correct
COMS.US	COMSovereign Holding Corp	20220119	0.62	0.645	0.582	0.619	275700	0.619	down	down	correct
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20220119	16.5	16.5	16.5	16.5	0	16.3079
COMSW.US	COMSovereign Holding Corp	20220119	0.2001	0.2082	0.2	0.2082	11447	0.2082	up	down	incorrect
CONE.US	CyrusOne Inc	20220119	89.3	89.37	89.17	89.21	3471500	89.21	down	down	correct
CONN.US	Conn's Inc	20220119	22.67	23.24	22.36	22.92	609700	22.92	up	up	correct
CONX.US	CONX Corp	20220119	9.8	9.83	9.8	9.81	276000	9.81	up	up	correct
CONXU.US	CONX Corp	20220119	10.025	10.025	10.025	10.025	89	10.025
CONXW.US	CONX Corp	20220119	0.73	0.7698	0.72	0.72	33031	0.72	down	down	correct
COOLU.US	Corner Growth Acquisition Corp	20220119	9.9	9.9	9.9	9.9	97000	9.9
COOLW.US	Corner Growth Acquisition Corp	20220119	0.54	0.54	0.48	0.48	22800	0.48	down	down	correct
COOP.US	Mr. Cooper Group Inc	20220119	44.78	44.84	43.96	44.21	566700	44.21	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20220119	17.72	18.24	17.66	17.89	1100700	17.89	up	down	incorrect
COST.US	Costco Wholesale Corporation	20220119	489.885	496.24	487.1	490.16	2709384	489.4182	up	up	correct
COUP.US	Coupa Software Incorporated	20220119	133.66	137.2	131.09	133.09	1362500	133.09	down	down	correct
COVA.US	COVA Acquisition Corp	20220119	9.7	9.71	9.7	9.7	2000	9.7
COVAU.US	COVA Acquisition Corp	20220119	9.92	9.92	9.91	9.91	1100	9.91	down	down	correct
COVAW.US	COVA Acquisition Corp	20220119	0.4771	0.4998	0.4601	0.47	57938	0.47	down	up	incorrect
COWN.US	Cowen Inc	20220119	33.59	33.59	31.02	31.86	701600	31.86	down	up	incorrect
COWNL.US	Cowen Group Inc	20220119	26.32	26.479	26.32	26.45	6200	26.45	up	up	correct
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20220119	9.69	9.74	9.675	9.74	9900	9.74	up	up	correct
CPAAW.US	Conyers Park III Acquisition Corp. Warrants	20220119	0.8901	0.8999	0.8	0.8999	30420	0.8999	up	up	correct
CPAR.US	Catalyst Partners Acquisition Corp	20220119	9.69	9.71	9.69	9.705	2800	9.705	up	down	incorrect
CPARU.US	Catalyst Partners Acquisition Corp	20220119	9.9	9.9	9.895	9.9	900	9.9
CPARW.US	Catalyst Partners Acquisition Corp	20220119	0.71	0.72	0.69	0.704	9700	0.704	down	up	incorrect
CPHC.US	Canterbury Park Holding Corporation	20220119	17.41	17.54	17.41	17.54	3400	17.54	up	down	incorrect
CPIX.US	Cumberland Pharmaceuticals Inc	20220119	3.77	3.91	3.64	3.64	153800	3.64	down	up	incorrect
CPLP.US	Capital Product Partners L.P	20220119	16.38	16.38	15.86	15.91	75683	15.7621	down	up	incorrect
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20220119	1.62	1.66	1.53	1.56	566100	1.56	down	down	correct
CPRDX.US	CPRDX	20220119	12.11	12.11	12.11	12.11	0	12.0601
CPRT.US	Copart Inc	20220119	132.95	134.61	131.59	131.9	765200	131.9	down	down	correct
CPRX.US	Catalyst Pharmaceuticals Inc	20220119	5.9	6.09	5.86	5.87	778400	5.87	down	up	incorrect
CPSH.US	CPS Technologies Corporation	20220119	3.4	3.9	3.28	3.57	221100	3.57	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20220119	28.86	29.03	28.01	28.11	88000	28.11	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20220119	10.78	10.88	10.52	10.75	87000	10.75	down	down	correct
CPTAG.US	Capitala Finance Corp	20220119	25.48	25.48	25.34	25.39	5500	25.39	down	down	correct
CPTAL.US	Capitala Finance Corp	20220119	25.393	25.45	25.317	25.42	2239	25.42	up	down	incorrect
CPUH.US	UN	20220119	9.9	9.9174	9.9	9.9036	27391	9.9036	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20220119	20.77	20.97	20.33	20.45	101800	20.3117	down	up	incorrect
CRAI.US	CRA International Inc	20220119	85.4	87.3	84.3	85.81	40900	85.81	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20220119	0.515	0.536	0.5	0.508	772300	0.508	down	down	correct
CRBU.US	Caribou Biosciences Inc	20220119	10.52	11.72	10.52	11.33	958800	11.33	up	up	correct
CRCT.US	Cricut Inc	20220119	20.1	21.63	20.1	20.46	762900	20.46	up	up	correct
CRDF.US	Cardiff Oncology Inc	20220119	5.62	5.66	4.45	4.55	4371300	4.55	down	down	correct
CRDFX.US	CRDFX	20220119	24.52	24.52	24.52	24.52	0	24.52
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20220119	24.52	24.52	24.52	24.52	0	24.52
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20220119	2.35	2.36	1.96	2	1424800	2	down	up	incorrect
CRDLX.US	CRDLX	20220119	24.51	24.51	24.51	24.51	0	24.51
CRDTX.US	Griffin Inst Access Credit Fund CL A	20220119	24.52	24.52	24.52	24.52	0	24.52
CRECU.US	Crescera Capital Acquisition Corp Unit	20220119	10.02	10.02	10	10	27000	10	down	down	correct
CREDX.US	CREDX	20220119	9.84	9.84	9.84	9.84	0	9.84
CREG.US	China Recycling Energy Corporation	20220119	6.66	6.74	6.3	6.72	65500	6.72	up	up	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20220119	0.18	0.24	0.18	0.22	18908	0.22	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20220119	4.98	4.99	4.86	4.97	99900	4.97	down	down	correct
CREX.US	Creative Realities Inc	20220119	1.37	1.52	1.33	1.51	132400	1.51	up	up	correct
CREXW.US	Creative Realities Inc. WT EXP 110922	20220119	0.1154	0.1154	0.115	0.115	900	0.115	down	down	correct
CRIS.US	Curis Inc	20220119	3.21	3.48	3.18	3.33	1410800	3.33	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20220119	2.88	3.03	2.85	2.99	35100	2.99	up	down	incorrect
CRMD.US	CorMedix Inc	20220119	4.45	4.51	4.22	4.29	197800	4.29	down	down	correct
CRMT.US	America's Car	20220119	98.32	99	95.69	95.87	56400	95.87	down	up	incorrect
CRNC.US	Cerence Inc	20220119	71.15	71.93	63.42	63.51	1080900	63.51	down	down	correct
CRNT.US	Ceragon Networks Ltd	20220119	2.36	2.42	2.33	2.4	663200	2.4	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20220119	21.68	21.8	20.3	20.36	186500	20.36	down	down	correct
CRON.US	Cronos Group Inc	20220119	3.7	3.74	3.58	3.59	2487300	3.59	down	up	incorrect
CROX.US	Crocs Inc	20220119	118.1	121.54	113.35	113.52	1642700	113.52	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20220119	65.91	68.07	63.86	64.19	1847000	64.19	down	down	correct
CRSR.US	Corsair Gaming Inc	20220119	20.19	20.97	20.14	20.37	2110900	20.37	up	up	correct
CRTD.US	Creatd Inc	20220119	2.03	2.045	1.94	1.97	740400	1.97	down	up	incorrect
CRTDW.US	Creatd Inc	20220119	0.5745	0.5745	0.5745	0.5745	1348	0.5745
CRTO.US	Criteo S.A	20220119	34.33	35.56	34.32	34.56	284400	34.56	up	up	correct
CRTX.US	Cortexyme Inc	20220119	10	10.38	9.951	10	454000	10
CRUS.US	Cirrus Logic Inc	20220119	91.2	93.08	88.16	88.32	441000	88.32	down	down	correct
CRVL.US	CorVel Corporation	20220119	188.03	189.95	181.17	181.52	44600	181.52	down	up	incorrect
CRVS.US	Corvus Pharmaceuticals Inc	20220119	2.06	2.099	1.925	1.94	622800	1.94	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20220119	171.71	181.887	171.52	175.71	4438500	175.71	up	up	correct
CRWS.US	Crown Crafts Inc	20220119	7.06	7.12	6.99	7.11	16900	7.11	up	up	correct
CRXT.US	Clarus Therapeutics Holdings Inc	20220119	1.504	1.56	1.456	1.49	149900	1.49	down	up	incorrect
CRXTW.US	Clarus Therapeutics Holdings Inc	20220119	0.2201	0.2201	0.2201	0.2201	8005	0.2201
CRZN.US	Corazon Capital V838 Monoceros Corp	20220119	9.7	9.7	9.7	9.7	14	9.7
CRZNU.US	Corazon Capital V838 Monoceros Corp	20220119	9.95	9.95	9.95	9.95	0	9.95
CRZNW.US	Corazon Capital V838 Monoceros Corp	20220119	0.5	0.5262	0.5	0.5	17468	0.5
CSBR.US	Champions Oncology Inc	20220119	7.92	7.92	7.75	7.91	3019	7.91	down	up	incorrect
CSCO.US	Cisco Systems Inc	20220119	58	59.49	57.78	58.9	24333900	58.9	up	down	incorrect
CSCW.US	Color Star Technology Co. Ltd	20220119	0.47	0.49	0.46	0.47	415100	0.47
CSGP.US	CoStar Group Inc	20220119	73.29	73.98	72.77	73.15	1445800	73.15	down	down	correct
CSGS.US	CSG Systems International Inc	20220119	56.9	57.57	55.97	56.29	208100	56.29	down	down	correct
CSII.US	Cardiovascular Systems Inc	20220119	18.3	18.31	17.69	17.73	540400	17.73	down	down	correct
CSIQ.US	Canadian Solar Inc	20220119	27.33	27.75	26.38	26.4	973900	26.4	down	up	incorrect
CSPI.US	CSP Inc	20220119	8.41	8.93	8.41	8.63	12200	8.63	up	down	incorrect
CSQ.US	Calamos Strategic Total Return Fund	20220119	18.44	18.45	18	18.07	247151	17.967	down	up	incorrect
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20220119	13.09	13.09	12.25	12.31	55900	12.31	down	down	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20220119	25.481	25.481	25.37	25.48	2200	25.48	down	up	incorrect
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20220119	26.975	27.01	26.8	26.971	4800	26.971	down	down	correct
CSTE.US	Caesarstone Ltd	20220119	12.74	12.74	12.31	12.38	86900	12.38	down	up	incorrect
CSTL.US	Castle Biosciences Inc	20220119	33.99	35.335	32.96	33.17	246400	33.17	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20220119	21.9	21.92	21.41	21.8	49903	21.7384	down	down	correct
CSWC.US	Capital Southwest Corporation	20220119	25.18	25.39	24.6	24.66	126000	24.66	down	down	correct
CSWI.US	CSW Industrials Inc	20220119	118.98	120.96	117.855	118.43	28800	118.43	down	down	correct
CSX.US	CSX Corporation	20220119	35.33	35.56	34.96	35.25	17662352	35.25	down	down	correct
CTAQ.US	Carney Technology Acquisition Corp. II	20220119	9.79	9.79	9.78	9.78	1700	9.78	down	down	correct
CTAQU.US	Carney Technology Acquisition Corp. II	20220119	10.001	10.001	10.001	10.001	500	10.001
CTAQW.US	Carney Technology Acquisition Corp. II	20220119	0.6	0.6	0.6	0.6	15000	0.6
CTAS.US	Cintas Corporation	20220119	392.6	395.49	387.46	387.84	563561	386.8589	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20220119	46.11	46.27	44.91	45	28100	45	down	down	correct
CTG.US	Computer Task Group Incorporated	20220119	8.4	8.4	8.1	8.28	13500	8.28	down	down	correct
CTHR.US	Charles & Colvard Ltd	20220119	2.52	2.58	2.41	2.46	119800	2.46	down	down	correct
CTIB.US	Yunhong CTI Ltd	20220119	1.18	1.21	1.15	1.18	90300	1.18
CTIC.US	CTI BioPharma Corp	20220119	2.15	2.28	2.15	2.25	1469300	2.25	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20220119	13.46	14.48	13.39	13.97	293800	13.97	up	up	correct
CTLP.US	Cantaloupe Inc	20220119	8.02	8.26	7.9	7.98	178800	7.98	down	up	incorrect
CTMX.US	CytomX Therapeutics Inc	20220119	3.87	4.16	3.83	4.08	1055100	4.08	up	up	correct
CTRE.US	CareTrust REIT Inc	20220119	22.42	22.6	22.14	22.14	445968	22.14	down	down	correct
CTRM.US	Castor Maritime Inc	20220119	1.295	1.3	1.232	1.26	1329400	1.26	down	down	correct
CTRN.US	Citi Trends Inc	20220119	59.55	61.05	55.68	56.49	577900	56.49	down	up	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20220119	86.26	87.03	85.9	86.04	2626042	86.04	down	down	correct
CTSO.US	Cytosorbents Corporation	20220119	3.41	3.47	3.272	3.42	322600	3.42	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20220119	1.56	1.63	1.54	1.59	1335800	1.59	up	up	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20220119	0.6	0.6	0.6	0.6	52	0.6
CTXS.US	Citrix Systems Inc	20220119	100.25	105.35	100.01	104.7	2805300	104.7	up	down	incorrect
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20220119	5.74	5.78	5.63	5.7	39734	5.7	down	down	correct
CUE.US	Cue Biopharma Inc	20220119	9.15	9.47	9.06	9.08	300700	9.08	down	down	correct
CUEN.US	Cuentas Inc	20220119	1.25	1.25	1.2	1.21	12100	1.21	down	down	correct
CUENW.US	Cuentas Inc	20220119	0.3	0.3008	0.28	0.28	13820	0.28	down	down	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20220119	12.3	12.6	12.27	12.6	1360	12.475	up	up	correct
CURI.US	CuriosityStream Inc	20220119	5.05	5.05	4.755	4.81	465200	4.81	down	up	incorrect
CURIW.US	CuriosityStream Inc	20220119	0.9	0.9	0.82	0.845	5917	0.845	down	down	correct
CUTR.US	Cutera Inc	20220119	35.18	35.86	34.62	34.94	100300	34.94	down	up	incorrect
CVAC.US	CureVac N.V	20220119	22.62	23.09	22.06	22.47	748700	22.47	down	down	correct
CVBF.US	CVB Financial Corp	20220119	23.28	23.28	22.73	22.84	770800	22.84	down	down	correct
CVCO.US	Cavco Industries Inc	20220119	270.1	272.63	261.98	264.56	40500	264.56	down	down	correct
CVCY.US	Central Valley Community Bancorp	20220119	23.13	23.13	22.845	23	30686	22.8798	down	down	correct
CVET.US	Covetrus Inc	20220119	16.76	18.069	16.6	16.78	1733300	16.78	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20220119	8.05	8.13	7.95	8.01	152500	8.01	down	down	correct
CVGW.US	Calavo Growers Inc	20220119	42.55	43.31	41.9	43.18	71900	43.18	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20220119	23.34	23.51	22.78	22.83	93200	22.83	down	down	correct
CVLT.US	Commvault Systems Inc	20220119	67	68.55	66.53	66.67	288900	66.67	down	down	correct
CVLY.US	Codorus Valley Bancorp Inc	20220119	22.12	22.32	21.96	22.11	56896	21.9584	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20220119	9.09	9.41	8.96	9.01	43700	9.01	down	down	correct
CVV.US	CVD Equipment Corporation	20220119	4.8	4.85	4.62	4.8	30000	4.8
CWBC.US	Community West Bancshares	20220119	13.86	13.86	13.78	13.78	1183	13.7094	down	down	correct
CWBR.US	CohBar Inc	20220119	0.356	0.36	0.332	0.344	374000	0.344	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20220119	10.06	10.09	9.85	9.87	104100	9.87	down	down	correct
CWST.US	Casella Waste Systems Inc	20220119	75.54	76.41	75.06	75.43	184800	75.43	down	down	correct
CXDC.US	China XD Plastics Company Limited	20220119	0.0382	0.0462	0.0362	0.0382	9069	0.0382
CXDO.US	Crexendo Inc	20220119	3.97	4.25	3.97	4.25	34557	4.25	up	down	incorrect
CYAD.US	Celyad Oncology SA	20220119	3.81	3.84	3.71	3.71	11100	3.71	down	up	incorrect
CYAN.US	Cyanotech Corporation	20220119	2.97	2.98	2.92	2.93	13700	2.93	down	down	correct
CYBE.US	CyberOptics Corporation	20220119	39.06	39.7	37.4	37.62	58600	37.62	down	down	correct
CYBR.US	CyberArk Software Ltd	20220119	140.73	145.95	140.73	141.77	351000	141.77	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20220119	3.46	3.51	3.3	3.32	56500	3.32	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20220119	6.58	7.6	6.58	7.6	800	7.6	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20220119	1.317	1.35	1.23	1.31	83600	1.31	down	down	correct
CYPS.US	Cyclo3pss Corporation	20220119	0.0005	0.0005	0.0005	0.0005	0	0.0005
CYRN.US	Cyren Ltd	20220119	0.257	0.279	0.2502	0.2698	31683	5.396	up	up	correct
CYRX.US	Cryoport Inc	20220119	45.9	46.18	42.4	42.81	540700	42.81	down	up	incorrect
CYT.US	Cyteir Therapeutics Inc. Common Stock	20220119	5.75	6.015	5.56	5.85	271400	5.85	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20220119	4.1	4.2	3.8101	4.04	87744	4.04	down	down	correct
CYTHW.US	Cyclo Therapeutics Inc	20220119	1.6	1.6	1.6	1.6	0	1.6
CYTK.US	Cytokinetics Incorporated	20220119	32.61	33.54	31.67	31.71	624900	31.71	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20220119	1.54	1.64	1.5	1.51	188700	1.51	down	down	correct
CYXT.US	Cyxtera Technologies Inc	20220119	10.58	10.9	10.5	10.81	284200	10.81	up	up	correct
CYXTW.US	Cyxtera Technologies Equity Warrant	20220119	2.66	3.05	2.66	2.92	94279	2.92	up	up	correct
CZNC.US	Citizens & Northern Corporation	20220119	26.67	26.67	26.01	26.08	13200	26.08	down	up	incorrect
CZR.US	Caesars Entertainment Inc	20220119	79.78	80.16	77.21	77.8	4333625	77.8	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20220119	14.02	14.05	13.94	13.99	14710	13.7653	down	down	correct
DADA.US	Dada Nexus Limited	20220119	11.56	11.69	11.08	11.28	996800	11.28	down	down	correct
DAKT.US	Daktronics Inc	20220119	4.99	4.99	4.77	4.77	250200	4.77	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20220119	7.33	7.4111	7.1801	7.37	4604	7.2087	up	up	correct
DALS.US	DA32 Life Science Tech Acquisition Corp. Class A Common Stock	20220119	9.74	9.74	9.74	9.74	0	9.74
DARE.US	Daré Bioscience Inc	20220119	1.6	1.68	1.56	1.61	6996200	1.61	up	up	correct
DATS.US	DatChat Inc. Common Stock	20220119	3.16	3.21	2.88	2.99	6787500	2.99	down	down	correct
DATSW.US	DatChat Inc. Series A Warrant	20220119	1.99	2.036	1.68	1.69	3700	1.69	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20220119	14.4	14.955	14.07	14.71	193900	14.71	up	up	correct
DBGI.US	Digital Brands Group Inc	20220119	1.46	1.49	1.31	1.33	372100	1.33	down	down	correct
DBGIW.US	Digital Brands Group Inc	20220119	0.54	0.54	0.5045	0.5045	2600	0.5045	down	down	correct
DBTX.US	Decibel Therapeutics Inc	20220119	4.55	4.64	4.49	4.64	25700	4.64	up	down	incorrect
DBVT.US	DBV Technologies S.A	20220119	1.56	1.63	1.56	1.63	91700	1.63	up	up	correct
DBX.US	Dropbox Inc	20220119	24.29	25	24.29	24.49	3328600	24.49	up	up	correct
DCBO.US	Docebo Inc	20220119	52.99	54.6	51.57	51.83	114900	51.83	down	down	correct
DCGO.US	DocGo Inc	20220119	7.53	7.7	6.77	6.9	780600	6.9	down	down	correct
DCGOW.US	DocGo Inc	20220119	1.8	1.8	1.67	1.74	16300	1.74	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20220119	37.77	37.82	36.67	36.7	102100	36.7	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20220119	25.31	25.681	25.26	25.26	10300	24.9113	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20220119	8.515	8.723	8.28	8.48	1092200	8.48	down	up	incorrect
DCRD.US	Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share	20220119	9.87	9.9	9.87	9.88	36400	9.88	up	down	incorrect
DCRDU.US	Decarbonization Plus Acquisition Corporation IV Unit	20220119	10.29	10.34	10.29	10.33	6600	10.33	up	up	correct
DCRDW.US	Decarbonization Plus Acquisition Corporation IV Warrant	20220119	0.8601	0.9497	0.8601	0.9091	50234	0.9091	up	up	correct
DCT.US	Duck Creek Technologies Inc	20220119	26.41	26.83	25.33	25.38	720445	25.38	down	down	correct
DCTH.US	Delcath Systems Inc	20220119	6.61	7.01	6.44	6.82	59878	6.82	up	up	correct
DDOG.US	Datadog Inc	20220119	133.205	137.37	130.63	130.91	3824800	130.91	down	down	correct
DENN.US	Denny's Corporation	20220119	15.46	15.55	15.14	15.21	410700	15.21	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20220119	0.27	0.28	0.26	0.27	541400	0.27
DFH.US	Dream Finders Homes Inc	20220119	18.53	18.82	17.8	18.13	280500	18.13	down	up	incorrect
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20220119	3.9	3.96	3.5	3.68	183600	3.68	down	down	correct
DGICA.US	Donegal Group Inc	20220119	14.46	14.46	14.25	14.25	21283	14.0912	down	down	correct
DGICB.US	Donegal Group Inc	20220119	14	14	14	14	296	13.8506
DGII.US	Digi International Inc	20220119	23.66	23.79	22.79	22.9	104300	22.9	down	down	correct
DGLY.US	Digital Ally Inc	20220119	1.08	1.09	1.04	1.06	492200	1.06	down	down	correct
DGNU.US	Dragoneer Growth Opportunities Corp. III	20220119	9.76	9.76	9.725	9.75	45300	9.75	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20220119	20.68	21.21	19.17	19.26	380100	19.26	down	down	correct
DHACU.US	Digital Health Acquisition Corp. Unit	20220119	10.213	10.213	10.17	10.17	2955	10.17	down	up	incorrect
DHBC.US	DHB Capital Corp	20220119	9.745	9.745	9.745	9.745	0	9.745
DHBCU.US	DHB Capital Corp	20220119	9.9	9.9	9.89	9.89	8600	9.89	down	down	correct
DHBCW.US	DHB Capital Corp	20220119	0.4341	0.524	0.434	0.5	12421	0.5	up	up	correct
DHC.US	Diversified Healthcare Trust	20220119	3.23	3.26	3.09	3.09	1354200	3.0799	down	down	correct
DHCA.US	DHC Acquisition Corp	20220119	9.73	9.73	9.72	9.72	1100	9.72	down	down	correct
DHCAU.US	DHC Acquisition Corp	20220119	9.832	9.832	9.832	9.832	0	9.832
DHCNI.US	DHCNI	20220119	21.7	21.89	21.6	21.6	7000	21.6	down	up	incorrect
DHCNL.US	Diversified Healthcare Trust	20220119	22.95	22.95	22.8	22.8	16571	22.8	down	down	correct
DHHC.US	DiamondHead Holdings Corp	20220119	9.74	9.755	9.74	9.755	41100	9.755	up	up	correct
DHHCU.US	DiamondHead Holdings Corp	20220119	9.86	9.89	9.85	9.89	96800	9.89	up	up	correct
DHHCW.US	DiamondHead Holdings Corp	20220119	0.5648	0.5648	0.52	0.53	27370	0.53	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20220119	187.47	187.47	185.01	185.23	6300	185.23	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20220119	10.31	10.4	9.91	10	147700	10	down	down	correct
DICE.US	Dice Molecules Holdings LLC	20220119	16.24	16.99	14.77	15.52	642800	15.52	down	down	correct
DILA.US	DILA Capital Acquisition Corp. Class A Common Stock	20220119	9.74	9.741	9.74	9.741	2900	9.741	up	up	correct
DILAU.US	DILA Capital Acquisition Corp. Unit	20220119	10.292	10.292	10.292	10.292	0	10.292
DIOD.US	Diodes Incorporated	20220119	94.24	94.86	89.72	90.65	261300	90.65	down	down	correct
DISA.US	Disruptive Acquisition Corporation I	20220119	9.77	9.77	9.77	9.77	0	9.77
DISAU.US	Disruptive Acquisition Corporation I	20220119	9.98	9.98	9.98	9.98	0	9.98
DISAW.US	Disruptive Acquisition Corporation I	20220119	0.66	0.66	0.62	0.62	11600	0.62	down	down	correct
DISCA.US	Discovery Inc	20220119	29.88	30.07	28.28	28.58	7233959	28.58	down	down	correct
DISCB.US	Discovery Inc	20220119	36.05	39.66	36	36	4100	36	down	down	correct
DISCK.US	Discovery Inc	20220119	29.1	29.29	27.5505	27.78	5211777	27.78	down	up	incorrect
DISH.US	DISH Network Corporation	20220119	36.02	36.14	34	34.05	2537400	34.05	down	down	correct
DJCO.US	Daily Journal Corporation	20220119	357.59	357.59	345.01	345.01	1700	345.01	down	down	correct
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20220119	10.12	10.12	10.11	10.11	700	10.11	down	down	correct
DKDCU.US	Data Knights Acquisition Corp	20220119	10.42	10.42	10.42	10.42	0	10.42
DKDCW.US	Data Knights Acquisition Corp. Warrant	20220119	0.3006	0.3298	0.3002	0.3298	10700	0.3298	up	up	correct
DKNG.US	DraftKings Inc	20220119	22.39	22.85	21.33	21.4	24059700	21.4	down	down	correct
DLCA.US	Deep Lake Capital Acquisition Corp	20220119	9.739	9.74	9.735	9.74	2800	9.74	up	up	correct
DLCAU.US	Deep Lake Capital Acquisition Corp	20220119	10.01	10.01	9.98	9.98	800	9.98	down	down	correct
DLCAW.US	Deep Lake Capital Acquisition Corp	20220119	0.5	0.5001	0.4801	0.5	5748	0.5
DLHC.US	DLH Holdings Corp	20220119	18.58	18.58	17.24	17.45	72500	17.45	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20220119	26.56	27.66	25.5	27.07	1309800	27.07	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20220119	6.49	6.67	5.96	6.05	47400	6.05	down	down	correct
DLTH.US	Duluth Holdings Inc	20220119	13.97	14.21	13.73	14.02	115600	14.02	up	up	correct
DLTR.US	Dollar Tree Inc	20220119	129.57	133.06	129.1	131.32	4711200	131.32	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20220119	3.02	3.02	2.78	2.93	147200	2.93	down	down	correct
DMLP.US	Dorchester Minerals L.P	20220119	22.86	22.86	21.95	22	75700	22	down	up	incorrect
DMRC.US	Digimarc Corporation	20220119	34.75	35.9	33.18	33.61	183100	33.61	down	down	correct
DMTK.US	DermTech Inc	20220119	13.3	13.85	13.08	13.09	588500	13.09	down	up	incorrect
DMYS.US	UN	20220119	10.25	10.34	10.25	10.28	14611	10.28	up	up	correct
DNAA.US	Social Capital Suvretta Holdings Corp. I Class A Ordinary Share	20220119	9.81	9.81	9.75	9.77	147700	9.77	down	down	correct
DNAB.US	Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares	20220119	9.823	9.83	9.75	9.76	42700	9.76	down	up	incorrect
DNAC.US	Social Capital Suvretta Holdings Corp. III Class A ordinary shares	20220119	9.9	9.9	9.83	9.84	905400	9.84	down	up	incorrect
DNAD.US	Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares	20220119	9.82	9.82	9.76	9.76	25400	9.76	down	up	incorrect
DNAY.US	Codex DNA Inc. Common Stock	20220119	7.02	7.19	6.63	6.99	334500	6.99	down	up	incorrect
DNLI.US	Denali Therapeutics Inc	20220119	31.94	33.49	31.7	33.17	660700	33.17	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20220119	15.59	15.86	15.22	15.29	1765000	15.2539	down	down	correct
DOCU.US	DocuSign Inc	20220119	127.81	132.05	126.69	126.99	3157600	126.99	down	down	correct
DOGZ.US	Dogness (International) Corporation	20220119	3.24	3.49	3.15	3.44	794800	3.44	up	down	incorrect
DOMO.US	Domo Inc	20220119	42.44	44.29	42.2	42.86	430700	42.86	up	up	correct
DOOO.US	BRP Inc	20220119	81.18	82.94	79.8	80.71	105600	80.71	down	down	correct
DORM.US	Dorman Products Inc	20220119	102.27	102.27	99.73	100.16	96000	100.16	down	down	correct
DOX.US	Amdocs Limited	20220119	75.51	76.36	75.12	75.66	452600	75.66	up	up	correct
DOYU.US	DouYu International Holdings Limited	20220119	2.4	2.49	2.335	2.42	1904300	2.42	up	up	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20220119	10.1	10.1	10.1	10.1	0	10.1
DPRO.US	Draganfly Inc. Common Shares	20220119	1.36	1.4	1.31	1.38	115900	1.38	up	up	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20220119	9.84	9.84	9.8	9.82	171000	9.82	down	down	correct
DRAYU.US	Macondray Capital Acquisition Corp. I Unit	20220119	9.98	9.98	9.95	9.95	10600	9.95	down	down	correct
DRAYW.US	Macondray Capital Acquisition Corp. I Warrant	20220119	0.4995	0.5095	0.475	0.475	89600	0.475	down	down	correct
DRIO.US	DarioHealth Corp	20220119	10	10.3	9.56	9.65	177200	9.65	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20220119	1.53	1.77	1.49	1.68	276700	1.68	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20220119	0.3501	0.4304	0.35	0.3901	4916	0.3901	up	up	correct
DRRX.US	DURECT Corporation	20220119	0.72	0.76	0.71	0.71	609000	0.71	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20220119	2.002	2.03	1.94	1.98	59200	1.98	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20220119	31.8	31.8	30.63	31.13	480956	31.13	down	down	correct
DSAC.US	Duddell Street Acquisition Corp	20220119	9.89	9.91	9.89	9.9	11900	9.9	up	up	correct
DSACU.US	Duddell Street Acquisition Corp	20220119	10.37	10.37	10.37	10.37	0	10.37
DSACW.US	Duddell Street Acquisition Corp	20220119	0.95	0.95	0.95	0.95	50	0.95
DSEY.US	Diversey Holdings Ltd	20220119	12.34	12.44	12.03	12.31	675600	12.31	down	down	correct
DSGN.US	Design Therapeutics Inc	20220119	14.32	14.32	12.73	13.98	510300	13.98	down	up	incorrect
DSGX.US	The Descartes Systems Group Inc	20220119	69.59	70.72	67.68	67.79	127400	67.79	down	down	correct
DSKE.US	Daseke Inc	20220119	9.43	9.61	9.21	9.23	358500	9.23	down	down	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20220119	0.0451	0.0544	0.031	0.0319	155675	0.0319	down	down	correct
DSP.US	Viant Technology Inc	20220119	8.22	8.24	7.75	8.09	217684	8.09	down	down	correct
DSWL.US	Deswell Industries Inc	20220119	3.74	3.86	3.74	3.86	4200	3.86	up	up	correct
DTEA.US	DAVIDsTEA Inc	20220119	3.37	3.47	3.25	3.25	54900	3.25	down	down	correct
DTIL.US	Precision BioSciences Inc	20220119	5.41	5.45	5.071	5.1	741800	5.1	down	down	correct
DTOC.US	Digital Transformation Opportunities Corp	20220119	9.7	9.7	9.7	9.7	220200	9.7
DTOCU.US	Digital Transformation Opportunities Corp	20220119	9.9	9.9	9.9	9.9	600	9.9
DTOCW.US	Digital Transformation Opportunities Corp	20220119	0.4501	0.5	0.45	0.5	19220	0.5	up	down	incorrect
DTRT.US	DTRT Health Acquisition Corp. Class A Common Stock	20220119	10.4	10.4	10.4	10.4	400	10.4
DTRTU.US	DTRT Health Acquisition Corp Unit	20220119	10.13	10.13	10.13	10.13	0	10.13
DTRTW.US	DTRT Health Acquisition Corp. Warrant	20220119	0.46	0.4646	0.45	0.45	400	0.45	down	down	correct
DTSS.US	Datasea Inc	20220119	1.24	1.24	1.191	1.22	41300	1.22	down	up	incorrect
DTST.US	Data Storage Corporation	20220119	3.15	3.22	3.02	3.17	129900	3.17	up	down	incorrect
DTSTW.US	Data Storage Corporation	20220119	0.7997	0.7997	0.7997	0.7997	50	0.7997
DUNE.US	Dune Acquisition Corporation	20220119	9.89	9.89	9.88	9.88	12100	9.88	down	down	correct
DUNEU.US	Dune Acquisition Corporation	20220119	10.05	10.05	10.05	10.05	200	10.05
DUNEW.US	Dune Acquisition Corporation	20220119	0.4405	0.4406	0.425	0.4396	36560	0.4396	down	down	correct
DUO.US	Fangdd Network Group Ltd	20220119	0.367	0.384	0.36	0.361	254700	0.361	down	up	incorrect
DUOL.US	Duolingo Inc. Class A Common Stock	20220119	86.5	90.83	85	87.7	259200	87.7	up	up	correct
DUOT.US	Duos Technologies Group Inc	20220119	5.77	5.77	5.3	5.39	4700	5.39	down	up	incorrect
DVAX.US	Dynavax Technologies Corporation	20220119	12.82	13.27	12.64	12.73	1577400	12.73	down	up	incorrect
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20220119	91.06	91.497	77.36	77.45	17543800	77.45	down	down	correct
DWACU.US	Digital World Acquisition Corp. Units	20220119	106.35	106.35	90.63	92.94	32100	92.94	down	down	correct
DWACW.US	Digital World Acquisition Corp. Warrants	20220119	34	34	27.3	27.95	2844931	27.95	down	up	incorrect
DWSN.US	Dawson Geophysical Company	20220119	2.33	2.34	2.33	2.33	7600	2.33
DXCM.US	DexCom Inc	20220119	435.06	448.44	434.23	435.23	841800	435.23	up	down	incorrect
DXLG.US	Destination XL Group Inc. Common Stock	20220119	5.51	5.56	4.98	5.04	963900	5.04	down	up	incorrect
DXPE.US	DXP Enterprises Inc	20220119	25.86	26.06	25.6	25.65	47800	25.65	down	down	correct
DXYN.US	The Dixie Group Inc	20220119	5.17	5.24	4.53	4.88	78400	4.88	down	up	incorrect
DYAI.US	Dyadic International Inc	20220119	3.93	4.09	3.91	4.04	45700	4.04	up	up	correct
DYN.US	Dyne Therapeutics Inc	20220119	8.11	8.47	7.695	7.75	400904	7.75	down	up	incorrect
DYNS.US	Dynamics Special Purpose Corp	20220119	9.89	9.9	9.83	9.85	73100	9.85	down	down	correct
DYNT.US	Dynatronics Corporation	20220119	0.94	0.96	0.9	0.92	102400	0.92	down	down	correct
DZSI.US	DZS Inc	20220119	14.37	14.4	13.53	13.63	83600	13.63	down	down	correct
EA.US	Electronic Arts Inc	20220119	135.52	138.22	134.7	136.91	3820300	136.91	up	up	correct
EACPU.US	Edify Acquisition Corp	20220119	9.991	9.991	9.991	9.991	0	9.991
EACPW.US	Edify Acquisition Corp	20220119	0.4974	0.5499	0.4974	0.5499	3642	0.5499	up	up	correct
EAR.US	Eargo Inc	20220119	5.29	5.425	5.08	5.15	1086500	5.15	down	down	correct
EAST.US	Eastside Distilling Inc	20220119	1.63	1.63	1.44	1.46	34900	1.46	down	down	correct
EBAC.US	European Biotech Acquisition Corp	20220119	9.71	9.71	9.71	9.71	4000	9.71
EBACU.US	European Biotech Acquisition Corp	20220119	9.9	9.9	9.9	9.9	20	9.9
EBACW.US	European Biotech Acquisition Corp	20220119	0.4981	0.4999	0.498	0.4999	2547	0.4999	up	up	correct
EBAY.US	eBay Inc	20220119	61.96	62.84	61.92	62.29	6721775	62.29	up	down	incorrect
EBAYL.US	eBay Inc. NT 56	20220119	25.14	25.14	25.14	25.14	0	25.14
EBC.US	Eastern Bankshares Inc	20220119	21.53	21.66	20.9	20.98	560600	20.98	down	down	correct
EBET.US	Esports Technologies Inc	20220119	13.51	14.2	12.59	12.72	59300	12.72	down	down	correct
EBIX.US	Ebix Inc	20220119	31.44	31.52	30.59	30.73	177200	30.73	down	up	incorrect
EBMT.US	Eagle Bancorp Montana Inc	20220119	23.33	23.74	23.33	23.74	4236	23.6101	up	down	incorrect
EBON.US	Ebang International Holdings Inc	20220119	0.962	0.972	0.871	0.875	1433100	0.875	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20220119	43.34	43.34	42.2	42.7	11717	42.4806	down	up	incorrect
ECOL.US	US Ecology Inc	20220119	30.48	30.64	29.9	29.98	74500	29.98	down	up	incorrect
ECOR.US	electroCore Inc	20220119	0.8	0.885	0.685	0.69	3344500	0.69	down	up	incorrect
ECPG.US	Encore Capital Group Inc	20220119	66.56	67.82	65.62	65.73	302000	65.73	down	down	correct
EDAP.US	EDAP TMS S.A	20220119	6.89	7.16	6.65	6.75	127300	6.75	down	down	correct
EDIT.US	Editas Medicine Inc	20220119	20.14	20.54	19.62	19.93	2106600	19.93	down	down	correct
EDNC.US	Endurance Acquisition Corp. Class A Ordinary Shares	20220119	9.76	9.76	9.76	9.76	0	9.76
EDNCU.US	Endurance Acquisition Corp Unit	20220119	9.942	9.942	9.942	9.942	96	9.942
EDNCW.US	Endurance Acquisition Corp. Warrant	20220119	0.4897	0.4897	0.44	0.4467	223056	0.4467	down	down	correct
EDRY.US	EuroDry Ltd	20220119	19.05	20.56	18.7	19.6	49100	19.6	up	up	correct
EDSA.US	Edesa Biotech Inc	20220119	4.85	5	4.5	4.64	131500	4.64	down	up	incorrect
EDTK.US	Skillful Craftsman Education Technology Limited	20220119	1.17	1.2	1.13	1.2	126200	1.2	up	up	correct
EDUC.US	Educational Development Corporation	20220119	7.77	7.8	7.54	7.62	10500	7.62	down	down	correct
EEFT.US	Euronet Worldwide Inc	20220119	125.67	127.95	123.31	124.56	250100	124.56	down	down	correct
EEIQ.US	Elite Education Group International Limited	20220119	2.71	2.76	2.58	2.66	10000	2.66	down	down	correct
EFOI.US	Energy Focus Inc	20220119	2.21	2.25	2.04	2.04	314195	2.04	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20220119	49.53	49.8	47.96	47.99	74300	47.99	down	down	correct
EFTR.US	Effector Therapeutics Inc	20220119	6.75	7.295	6.5	7.16	15100	7.16	up	up	correct
EGAN.US	eGain Corporation	20220119	10.12	10.26	10	10.07	55900	10.07	down	down	correct
EGBN.US	Eagle Bancorp Inc	20220119	62.72	62.72	60.5	60.77	96400	60.77	down	up	incorrect
EGLE.US	Eagle Bulk Shipping Inc	20220119	43.45	43.55	42.61	42.82	127700	42.82	down	down	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20220119	2.47	2.5	2.37	2.39	376311	2.39	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20220119	46.53	47.265	45.825	46.4	121500	46.4	down	down	correct
EH.US	EHang Holdings Limited	20220119	16.51	16.78	15.8	16.14	457800	16.14	down	down	correct
EHTH.US	eHealth Inc	20220119	22.97	23.73	22.42	22.43	450400	22.43	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20220119	4.29	4.4	4.21	4.28	150000	4.28	down	down	correct
EIOAX.US	EIOAX	20220119	9.69	9.69	9.69	9.69	0	9.69
EIOMX.US	EIOMX	20220119	9.57	9.57	9.57	9.57	0	9.57
EJFA.US	EJF Acquisition Corp	20220119	9.88	9.905	9.88	9.88	101200	9.88
EJFAU.US	EJF Acquisition Corp	20220119	10.27	10.27	10.27	10.27	0	10.27
EJFAW.US	EJF Acquisition Corp	20220119	1.315	1.315	1.1901	1.25	8602	1.25	down	down	correct
EJH.US	E	20220119	1.01	1.14	0.96	0.98	7208500	0.98	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20220119	2.51	2.54	2.46	2.48	40700	2.48	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20220119	4.05	4.06	3.7	3.82	179300	3.82	down	down	correct
ELEV.US	Elevation Oncology Inc. Common stock	20220119	6.66	6.66	5.82	6	19200	6	down	up	incorrect
ELMS.US	Forum Merger III Corp	20220119	6.39	6.395	6.06	6.11	248400	6.11	down	down	correct
ELMSW.US	Electric Last Mile Solutions Inc	20220119	1.2001	1.26	1.2001	1.26	16533	1.26	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20220119	0.5522	0.5522	0.4924	0.518	255389	0.518	down	down	correct
ELSE.US	Electro	20220119	6.47	6.5	6.28	6.37	3700	6.37	down	down	correct
ELTK.US	Eltek Ltd	20220119	3.8	3.85	3.77	3.82	5400	3.82	up	up	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20220119	9.01	9.7	8.95	9.5	35500	9.5	up	up	correct
ELYS.US	Elys Game Technology Corp	20220119	2.48	2.48	2.19	2.28	408500	2.28	down	down	correct
EM.US	Smart Share Global Limited	20220119	2.1138	2.14	1.9311	2.01	150727	2.01	down	down	correct
EMBK.US	Embark Technology Inc. Common Stock	20220119	4.22	4.34	4.08	4.12	558500	4.12	down	down	correct
EMBKW.US	Embark Technology Inc. Warrants	20220119	0.7751	0.9699	0.7751	0.7998	22481	0.7998	up	up	correct
EMCF.US	Emclaire Financial Corp	20220119	29.8	29.8	29.6	29.6	1300	29.6	down	down	correct
EMKR.US	EMCORE Corporation	20220119	5.98	6.04	5.7	5.77	634000	5.77	down	down	correct
EML.US	The Eastern Company	20220119	26.8075	26.8075	26.25	26.27	1143	26.27	down	down	correct
ENCPU.US	Energem Corp Unit	20220119	10.14	10.15	10.13	10.14	23000	10.14
ENDP.US	Endo International plc	20220119	3.35	3.43	3.25	3.35	4637200	3.35
ENERU.US	Accretion Acquisition Corp. Unit	20220119	10.19	10.19	10.19	10.19	0	10.19
ENG.US	ENGlobal Corporation	20220119	1.08	1.1	1.03	1.06	361700	1.06	down	down	correct
ENJY.US	Enjoy Technology Inc	20220119	3.35	3.45	3.12	3.26	74400	3.26	down	down	correct
ENJYW.US	Enjoy Technology Inc	20220119	0.379	0.38	0.34	0.34	8200	0.34	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20220119	5.7	5.855	5.56	5.8	83300	5.8	up	down	incorrect
ENNV.US	ECP Environmental Growth Opportunities Corp	20220119	9.95	9.97	9.94	9.95	1144900	9.95
ENNVU.US	ECP Environmental Growth Opportunities Corp	20220119	10.05	10.08	10.05	10.079	16100	10.079	up	down	incorrect
ENNVW.US	ECP Environmental Growth Opportunities Corp	20220119	0.55	0.57	0.54	0.55	72627	0.55
ENOB.US	Enochian Biosciences Inc	20220119	5.67	5.74	5.22	5.27	217300	5.27	down	down	correct
ENPH.US	Enphase Energy Inc	20220119	138	140.31	133.66	134.58	2400800	134.58	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20220119	3.06	3.4	3.06	3.1	1150900	3.1	up	up	correct
ENSG.US	The Ensign Group Inc	20220119	77.92	78.79	75.66	76	172600	76	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20220119	58.23	60.73	57.86	58.71	286400	58.71	up	up	correct
ENTFU.US	Enterprise 4.0 Technology Acquisition Corp. Unit	20220119	10.11	10.11	10.11	10.11	251	10.11
ENTG.US	Entegris Inc	20220119	131.48	131.87	126.53	127.42	1310889	127.3137	down	up	incorrect
ENTX.US	Entera Bio Ltd	20220119	2.82	2.92	2.6	2.61	118000	2.61	down	down	correct
ENVB.US	Enveric Biosciences Inc	20220119	0.68	0.73	0.664	0.673	389600	0.673	down	down	correct
ENVIU.US	Environmental Impact Acquisition Corp	20220119	10.43	10.44	10.41	10.41	4300	10.41	down	down	correct
ENVIW.US	Environmental Impact Acquisition Corp	20220119	0.96	0.97	0.831	0.87	189084	0.87	down	down	correct
ENVX.US	Enovix Corporation	20220119	17.41	17.86	17	17.11	984100	17.11	down	up	incorrect
EOLS.US	Evolus Inc	20220119	5.24	5.39	5.15	5.29	312400	5.29	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20220119	5.21	5.33	4.96	5.02	716600	5.02	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20220119	1.63	1.75	1.6	1.72	5000	1.72	up	up	correct
EPAY.US	Bottomline Technologies (de) Inc	20220119	56.4	56.49	56.25	56.37	2269200	56.37	down	up	incorrect
EPHY.US	Epiphany Technology Acquisition Corp	20220119	9.74	9.8	9.73	9.76	84500	9.76	up	down	incorrect
EPHYU.US	Epiphany Technology Acquisition Corp	20220119	9.9	9.925	9.9	9.9	2800	9.9
EPHYW.US	Epiphany Technology Acquisition Corp	20220119	0.52	0.52	0.47	0.47	33511	0.47	down	down	correct
EPIX.US	ESSA Pharma Inc	20220119	8.46	8.9	7.981	8.32	1354700	8.32	down	down	correct
EPSN.US	Epsilon Energy Ltd	20220119	5.8	5.8	5.67	5.72	24700	5.72	down	down	correct
EPZM.US	Epizyme Inc	20220119	2.07	2.17	2.04	2.1	2977100	2.1	up	down	incorrect
EQ.US	Equillium Inc	20220119	3.7	3.86	3.51	3.86	70300	3.86	up	up	correct
EQBK.US	Equity Bancshares Inc	20220119	34.3	34.3	33.34	33.76	38000	33.76	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20220119	742.8	752.15	729.59	730.49	471400	730.49	down	down	correct
EQOS.US	Diginex Limited	20220119	2.09	2.19	1.93	1.96	416800	1.96	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20220119	12.37	12.827	11	11.3	702600	11.3	down	up	incorrect
ERES.US	East Resources Acquisition Company	20220119	9.86	9.88	9.86	9.88	38600	9.88	up	up	correct
ERESU.US	East Resources Acquisition Company	20220119	10.1	10.15	10.043	10.08	3300	10.08	down	down	correct
ERESW.US	East Resources Acquisition Company	20220119	0.4994	0.4994	0.46	0.489	9440	0.489	down	up	incorrect
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20220119	11.37	11.4	11.28	11.34	5954700	11.34	down	up	incorrect
ERIE.US	Erie Indemnity Company	20220119	178.46	180.05	175.65	176.21	51300	176.21	down	down	correct
ERII.US	Energy Recovery Inc	20220119	19.46	19.54	18.82	19.02	295000	19.02	down	up	incorrect
ERYP.US	ERYTECH Pharma S.A	20220119	2.21	2.21	2.13	2.17	26300	2.17	down	up	incorrect
ESACU.US	ESGEN Acquisition Corporation Unit	20220119	10.13	10.13	10.13	10.13	330	10.13
ESBK.US	Elmira Savings Bank	20220119	22.86	22.86	22.82	22.84	1200	22.84	down	down	correct
ESCA.US	Escalade Incorporated	20220119	14.37	15.15	13.79	14.25	51100	14.25	down	down	correct
ESEA.US	Euroseas Ltd	20220119	30.29	31	28.13	29.43	183200	29.43	down	down	correct
ESGR.US	Enstar Group Limited	20220119	258.22	258.85	252.97	252.97	32300	252.97	down	up	incorrect
ESGRO.US	Enstar Group Limited	20220119	26.705	26.7769	26.63	26.64	6101	26.1968	down	up	incorrect
ESGRP.US	Enstar Group Limited	20220119	28.72	28.8873	28.61	28.62	9918	28.1439	down	down	correct
ESLT.US	Elbit Systems Ltd	20220119	179.67	181	176.96	176.96	30300	176.96	down	up	incorrect
ESPR.US	Esperion Therapeutics Inc	20220119	3.72	3.81	3.61	3.73	1305100	3.73	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20220119	34.7	34.7	32.001	32.8	27100	32.8	down	down	correct
ESSA.US	ESSA Bancorp Inc	20220119	17.64	17.64	17.6	17.63	2900	17.63	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20220119	11.24	11.368	10.6	11.23	905500	11.23	down	down	correct
ESSCR.US	East Stone Acquisition Corporation	20220119	0.481	0.51	0.46	0.51	215001	0.51	up	up	correct
ESSCU.US	East Stone Acquisition Corporation	20220119	13.02	13.02	13.02	13.02	46	13.02
ESSCW.US	East Stone Acquisition Corporation	20220119	0.3061	0.3761	0.25	0.3098	315237	0.3098	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20220119	57.99	61.66	56.54	58.1	97300	58.1	up	up	correct
ET.US	PE	20220119	25.76	25.7874	25.72	25.72	29421	25.72	down	down	correct
ETAC.US	E.Merge Technology Acquisition Corp	20220119	9.86	9.868	9.86	9.86	29000	9.86
ETACU.US	E.Merge Technology Acquisition Corp	20220119	10	10	10	10	1100	10
ETACW.US	E.Merge Technology Acquisition Corp	20220119	0.5	0.51	0.4708	0.4716	22647	0.4716	down	down	correct
ETNB.US	89bio Inc	20220119	11.85	13.082	10.97	11.13	59100	11.13	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20220119	3.94	3.94	3.78	3.82	177500	3.82	down	up	incorrect
ETSY.US	Etsy Inc	20220119	162.17	167.99	161.92	163.14	2908000	163.14	up	up	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20220119	1.95	1.95	1.86	1.88	49700	1.88	down	up	incorrect
EUCR.US	Eucrates Biomedical Acquisition Corp	20220119	9.8	9.84	9.8	9.84	42200	9.84	up	down	incorrect
EUCRU.US	Eucrates Biomedical Acquisition Corp	20220119	9.93	9.934	9.93	9.934	1100	9.934	up	up	correct
EVBG.US	Everbridge Inc	20220119	52.5	53.58	51.14	51.59	1198200	51.59	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20220119	11.55	12.035	11.39	11.91	405400	11.91	up	down	incorrect
EVER.US	EverQuote Inc	20220119	15.55	16	15.31	15.54	434900	15.54	down	down	correct
EVFM.US	Evofem Biosciences Inc	20220119	0.42	0.51	0.41	0.488	12994800	0.488	up	down	incorrect
EVGN.US	Evogene Ltd	20220119	1.44	1.47	1.36	1.39	494400	1.39	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20220119	8.28	8.47	8.11	8.34	2164700	8.34	up	up	correct
EVGOW.US	EVgo Equity Warrants	20220119	1.96	2.05	1.9	1.93	98100	1.93	down	up	incorrect
EVK.US	Ever	20220119	2.29	2.34	2.21	2.22	19700	2.22	down	up	incorrect
EVLO.US	Evelo Biosciences Inc	20220119	5.05	5.24	4.91	5.05	227900	5.05
EVLV.US	Newhold Investment Corp	20220119	3.72	3.81	3.6	3.66	330800	3.66	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20220119	0.6301	0.6899	0.63	0.63	19239	0.63	down	up	incorrect
EVOJ.US	Evo Acquisition Corp	20220119	9.69	9.69	9.69	9.69	0	9.69
EVOJU.US	Evo Acquisition Corp	20220119	9.95	9.95	9.95	9.95	0	9.95
EVOK.US	Evoke Pharma Inc	20220119	0.57	0.59	0.542	0.58	117900	0.58	up	up	correct
EVOL.US	Evolving Systems Inc	20220119	2.09	2.11	2.05	2.11	38500	2.11	up	down	incorrect
EVOP.US	EVO Payments Inc	20220119	23.68	24.22	23.236	23.36	195400	23.36	down	down	correct
EWBC.US	East West Bancorp Inc	20220119	90.86	90.86	87.195	87.25	794919	86.8437	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20220119	21.95	22.61	21.09	21.83	323700	21.83	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20220119	15.52	16.17	15.28	15.34	228524	15.34	down	down	correct
EXAI.US	Exscientia Limited American Depositary Shares	20220119	24	24.74	21.88	22.05	773400	22.05	down	up	incorrect
EXAS.US	Exact Sciences Corporation	20220119	78.8	80.92	75.86	76.13	3738800	76.13	down	down	correct
EXC.US	Exelon Corporation	20220119	56.0443	56.8641	55.9843	56.4742	8916775	40.2812	up	up	correct
EXEL.US	Exelixis Inc	20220119	17.54	17.6	17.07	17.08	1547200	17.08	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20220119	28.02	28.2	25.75	26.7	252200	26.7	down	down	correct
EXLS.US	ExlService Holdings Inc	20220119	128.61	130.01	126.16	126.41	175300	126.41	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20220119	120.88	121.94	118.73	119.02	1469200	119.02	down	down	correct
EXPE.US	Expedia Group Inc	20220119	178.89	180.98	176.28	176.46	1356620	176.46	down	down	correct
EXPI.US	eXp World Holdings Inc	20220119	27.28	27.6	26.46	26.49	1015800	26.49	down	up	incorrect
EXPO.US	Exponent Inc	20220119	95.96	97.23	93.53	94.23	219400	94.23	down	down	correct
EXTR.US	Extreme Networks Inc	20220119	13.86	13.95	13.39	13.47	1482100	13.47	down	down	correct
EYE.US	National Vision Holdings Inc	20220119	38	38.44	36.92	37.65	1353000	37.65	down	down	correct
EYEN.US	Eyenovia Inc	20220119	3.51	3.589	3.34	3.4	67600	3.4	down	down	correct
EYES.US	Second Sight Medical Products Inc	20220119	1.46	1.49	1.43	1.44	209000	1.44	down	down	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20220119	0.2996	0.31	0.2996	0.3	6987	0.3	up	down	incorrect
EYPT.US	EyePoint Pharmaceuticals Inc	20220119	9.99	10.16	8.9	8.98	198700	8.98	down	down	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20220119	1.28	1.28	1.16	1.18	250100	1.18	down	up	incorrect
EZGO.US	EZGO Technologies Ltd	20220119	1.22	1.27	1.15	1.15	50900	1.15	down	down	correct
EZPW.US	EZCORP Inc	20220119	6.29	6.29	6.02	6.04	520500	6.04	down	down	correct
FA.US	First Advantage Corporation Common Stock	20220119	17	17.43	16.97	17.25	383500	17.25	up	up	correct
FAMI.US	Farmmi Inc	20220119	0.22	0.23	0.22	0.22	16081000	0.22
FANG.US	Diamondback Energy Inc	20220119	127.01	127.8	123.51	125.71	2098600	125.71	down	down	correct
FANH.US	Fanhua Inc	20220119	7.12	7.19	6.82	7.07	53200	7.07	down	down	correct
FARM.US	Farmer Bros. Co	20220119	7.1	7.13	6.66	6.8	143300	6.8	down	down	correct
FARO.US	FARO Technologies Inc	20220119	58.75	59.21	57.67	58.25	99400	58.25	down	up	incorrect
FAST.US	Fastenal Company	20220119	60.65	61.15	57.85	58.02	5979382	57.7027	down	down	correct
FAT.US	FAT Brands Inc	20220119	10.89	11.21	10.7001	10.84	5852	10.7132	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20220119	11.851	11.851	11.85	11.85	900	11.7143	down	down	correct
FATBP.US	FAT Brands Inc	20220119	17.87	18.08	17.59	18	16100	17.8304	up	down	incorrect
FATBW.US	FAT Brands Inc	20220119	6.9801	7.735	6.9801	7.735	420	7.735	up	up	correct
FATE.US	Fate Therapeutics Inc	20220119	41.24	42.67	38.9	39.31	1640900	39.31	down	down	correct
FATPU.US	Fat Projects Acquisition Corp Unit	20220119	10.1	10.1	10.1	10.1	0	10.1
FB.US	Meta Platforms Inc.	20220119	319.58	327.1	319.33	319.59	20814700	319.59	up	up	correct
FBIO.US	Fortress Biotech Inc	20220119	2.2	2.23	2.08	2.1	367200	2.1	down	down	correct
FBIOP.US	Fortress Biotech Inc	20220119	26.15	26.225	26.1	26.22	8447	26.02	up	down	incorrect
FBIZ.US	First Business Financial Services Inc	20220119	31.35	31.52	31.1	31.52	29016	31.3368	up	up	correct
FBMS.US	The First Bancshares Inc	20220119	39.29	39.29	38.21	38.33	31355	38.1584	down	down	correct
FBNC.US	First Bancorp	20220119	47.8	47.8	46.09	46.15	120200	46.15	down	down	correct
FBRT.US	PE	20220119	25.105	25.1397	25.02	25.05	16583	25.05	down	down	correct
FBRX.US	Forte Biosciences Inc	20220119	1.59	1.64	1.504	1.53	276700	1.53	down	down	correct
FCAP.US	First Capital Inc	20220119	41.5	41.5	41.5	41.5	200	41.5
FCBC.US	First Community Bankshares Inc	20220119	34.16	34.4	33.49	33.7	20612	33.3978	down	down	correct
FCCO.US	First Community Corporation	20220119	21.2	21.5	21.2	21.33	4625	21.1983	up	up	correct
FCCY.US	1st Constitution Bancorp	20220119	0	0	0	0	0	0
FCEL.US	FuelCell Energy Inc	20220119	4.58	4.65	4.28	4.3	29011200	4.3	down	up	incorrect
FCFS.US	FirstCash Inc	20220119	73.09	73.69	72.65	73.24	164617	73.24	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20220119	905.71	905.71	882.15	897.89	201429	897.89	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20220119	26.15	26.16	25.989	26.12	15500	26.12	down	down	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20220119	4.47	4.47	4.43	4.46	26600	4.46	down	down	correct
FCREX.US	FCREX	20220119	13.3	13.3	13.3	13.3	0	13.3
FCRIX.US	FCRIX	20220119	13.34	13.34	13.34	13.34	0	13.34
FCRUX.US	FCRUX	20220119	13.28	13.28	13.28	13.28	0	13.28
FCUV.US	Focus Universal Inc. Common Stock	20220119	7.47	7.685	6.88	6.94	40400	6.94	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20220119	53	53	51.14	51.37	8000	51.37	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20220119	16.17	16.89	15.86	16.28	180500	16.28	up	up	correct
FDUS.US	Fidus Investment Corporation	20220119	18.2	18.2	17.78	17.91	66100	17.91	down	down	correct
FECAX.US	FECAX	20220119	26.23	26.23	26.23	26.23	0	26.0777
FEIM.US	Frequency Electronics Inc	20220119	9.21	9.45	9.21	9.28	2100	9.28	up	up	correct
FELE.US	Franklin Electric Co. Inc	20220119	88.95	89.7	87.53	87.81	128421	87.613	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20220119	3.2	3.435	3.05	3.24	121500	3.24	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20220119	4.61	4.61	4.44	4.48	97600	4.48	down	down	correct
FEXDU.US	Fintech Ecosystem Development Corp. Units	20220119	10.26	10.26	10.26	10.26	0	10.26
FFBC.US	First Financial Bancorp	20220119	26.48	26.48	25.69	25.71	187500	25.71	down	down	correct
FFBW.US	FFBW Inc	20220119	11.91	12	11.91	12	3300	12	up	up	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20220119	7.3	7.93	7.3	7.93	2700	7.93	up	up	correct
FFIC.US	Flushing Financial Corporation	20220119	25.46	25.46	24.85	25.09	83100	25.09	down	down	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20220119	5.23	5.46	5.02	5.03	831300	5.03	down	down	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20220119	0.78	0.8989	0.78	0.8777	164658	0.8777	up	up	correct
FFIN.US	First Financial Bankshares Inc	20220119	52.05	52.3	50.47	50.51	348500	50.51	down	down	correct
FFIV.US	F5 Networks Inc	20220119	225.12	227.06	222.13	222.8	542500	222.8	down	down	correct
FFNW.US	First Financial Northwest Inc	20220119	16.71	16.71	16.6	16.65	3000	16.65	down	up	incorrect
FFWM.US	First Foundation Inc	20220119	26.8	26.8	25.92	25.94	141374	25.8346	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20220119	20.64	20.64	20.485	20.55	3000	20.55	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20220119	27.424	27.424	27.424	27.424	0	26.9966
FGEN.US	FibroGen Inc	20220119	13.49	14.02	13.28	13.4	1104200	13.4	down	down	correct
FGF.US	FG Financial Group Inc	20220119	3.4	3.47	3.255	3.4	33300	3.4
FGFPP.US	FG Financial Group Inc	20220119	23.85	23.88	23.7	23.84	4000	23.84	down	down	correct
FHB.US	First Hawaiian Inc	20220119	31	31	29.69	29.71	475400	29.71	down	down	correct
FHLTU.US	Future Health Esg Corp Unit	20220119	10	10	10	10	10	10
FHN.US	PF	20220119	25.215	25.32	25.1	25.2302	10462	25.2302	up	down	incorrect
FHTX.US	Foghorn Therapeutics Inc	20220119	16.74	16.74	15.23	15.96	290600	15.96	down	down	correct
FIACU.US	Focus Impact Acquisition Corp. Unit	20220119	10.09	10.09	10.07	10.09	5353	10.09
FIBK.US	First Interstate BancSystem Inc	20220119	43.52	43.88	42.46	42.71	353206	42.2529	down	down	correct
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20220119	9.71	9.71	9.71	9.71	4	9.71
FICVU.US	Frontier Investment Corp Units	20220119	9.874	9.874	9.874	9.874	0	9.874
FICVW.US	Frontier Investment Corp Warrants	20220119	0.499	0.5199	0.4965	0.51	20580	0.51	up	up	correct
FINM.US	Marlin Technology Corporation	20220119	9.74	9.752	9.74	9.752	5200	9.752	up	up	correct
FINMU.US	Marlin Technology Corporation	20220119	9.93	9.94	9.93	9.94	500	9.94	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20220119	17.25	17.4	16.35	16.85	39800	16.85	down	up	incorrect
FISI.US	Financial Institutions Inc	20220119	33.09	33.29	32.21	32.4	39400	32.4	down	down	correct
FISV.US	Fiserv Inc	20220119	106.26	107.72	105.93	106.05	3592500	106.05	down	down	correct
FITB.US	Fifth Third Bancorp	20220119	49.81	49.83	47.8	47.97	8122200	47.97	down	up	incorrect
FITBI.US	Fifth Third Bancorp	20220119	27.91	28.03	27.81	27.92	43300	27.92	up	up	correct
FITBO.US	Fifth Third Bancorp	20220119	26.07	26.282	26.03	26.03	11700	26.03	down	up	incorrect
FITBP.US	Fifth Third Bancorp	20220119	25.81	25.88	25.73	25.73	23700	25.73	down	down	correct
FIVE.US	Five Below Inc	20220119	171.06	173.53	166.64	168.67	1007100	168.67	down	up	incorrect
FIVN.US	Five9 Inc	20220119	125.39	130.64	124.6	127.92	884000	127.92	up	up	correct
FIXX.US	Homology Medicines Inc	20220119	3.53	3.57	3.41	3.47	428500	3.47	down	up	incorrect
FIZZ.US	National Beverage Corp	20220119	43.91	43.91	42.72	43.37	194300	43.37	down	up	incorrect
FKWL.US	Franklin Wireless Corp	20220119	4.4	4.46	4.15	4.22	16900	4.22	down	up	incorrect
FLAC.US	Frazier Lifesciences Acquisition Corporation	20220119	9.77	9.77	9.77	9.77	200	9.77
FLACU.US	Frazier Lifesciences Acquisition Corporation	20220119	9.92	9.92	9.92	9.92	500	9.92
FLACW.US	Frazier Lifesciences Acquisition Corp	20220119	0.6	0.68	0.51	0.66	2100	0.66	up	up	correct
FLDM.US	Fluidigm Corporation	20220119	3.1	3.12	2.93	3.05	1469900	3.05	down	down	correct
FLEX.US	Flex Ltd	20220119	17.59	17.96	16.88	16.95	5667400	16.95	down	down	correct
FLGC.US	Flora Growth Corp	20220119	1.629	1.72	1.6	1.62	991900	1.62	down	down	correct
FLGT.US	Fulgent Genetics Inc	20220119	74	74.428	68.78	69.24	585000	69.24	down	down	correct
FLIC.US	The First of Long Island Corporation	20220119	22.28	22.28	21.62	21.73	31800	21.73	down	up	incorrect
FLL.US	Full House Resorts Inc	20220119	9.71	9.79	8.77	8.83	594600	8.83	down	down	correct
FLMN.US	Falcon Minerals Corporation	20220119	5	5.06	4.94	5.02	552900	5.02	up	down	incorrect
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20220119	0.1107	0.1206	0.11	0.1206	38872	0.1206	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20220119	24.16	24.74	21.82	21.93	775300	21.93	down	down	correct
FLNT.US	Fluent Inc	20220119	1.75	1.77	1.67	1.68	185900	1.68	down	down	correct
FLUX.US	Flux Power Holdings Inc	20220119	3.94	3.9999	3.8	3.86	104904	3.86	down	down	correct
FLWS.US	1	20220119	23.41	23.64	22.75	23.19	586000	23.19	down	up	incorrect
FLXS.US	Flexsteel Industries Inc	20220119	26.02	26.02	24.9	24.94	21700	24.94	down	up	incorrect
FLYW.US	Flywire Corporation	20220119	29.98	31.21	29.75	30.09	472200	30.09	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20220119	32.08	32.88	32.05	32.79	10900	32.79	up	up	correct
FMBH.US	First Mid Bancshares Inc	20220119	43.45	43.54	42.5	42.68	21612	42.4587	down	down	correct
FMBI.US	First Midwest Bancorp Inc	20220119	22.48	22.48	21.58	21.74	605000	21.74	down	up	incorrect
FMBIO.US	First Midwest Bancorp Inc	20220119	27.22	27.49	27.22	27.43	2500	26.9915	up	up	correct
FMBIP.US	First Midwest Bancorp Inc	20220119	27.27	27.54	27.27	27.5	14100	27.0606	up	down	incorrect
FMIV.US	Forum Merger IV Corporation	20220119	9.72	9.72	9.715	9.715	2300	9.715	down	down	correct
FMIVU.US	Forum Merger IV Corporation	20220119	9.92	9.92	9.92	9.92	0	9.92
FMNB.US	Farmers National Banc Corp	20220119	19.25	19.34	18.76	18.83	107100	18.83	down	down	correct
FMTX.US	Forma Therapeutics Holdings Inc	20220119	11.13	11.315	10.75	10.82	316200	10.82	down	up	incorrect
FNCB.US	FNCB Bancorp Inc	20220119	9	9.12	8.76	8.99	15400	8.99	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20220119	9	9	8.43	8.79	41300	8.79	down	down	correct
FNHC.US	FedNat Holding Company	20220119	1.37	1.39	1.33	1.36	99300	1.36	down	up	incorrect
FNKO.US	Funko Inc	20220119	17.31	17.75	17.2	17.32	336100	17.32	up	down	incorrect
FNLC.US	The First Bancorp Inc	20220119	34	34.12	32.25	32.45	33800	32.45	down	down	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20220119	10.1	10.13	10.04	10.04	826	10.04	down	down	correct
FNWB.US	First Northwest Bancorp	20220119	20.0892	20.4	20.0892	20.4	6590	20.3386	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20220119	47.43	47.43	46.75	47.35	700	47.35	down	down	correct
FOCS.US	Focus Financial Partners Inc	20220119	54.59	54.6	52.27	52.7	290200	52.7	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20220119	9.51	9.9	9.41	9.54	1582700	9.54	up	down	incorrect
FONR.US	FONAR Corporation	20220119	15.15	15.27	14.84	15.11	9800	15.11	down	up	incorrect
FORA.US	Forian Inc	20220119	8.34	8.4	8.05	8.24	58900	8.24	down	down	correct
FORD.US	Forward Industries Inc	20220119	1.53	1.58	1.53	1.55	47900	1.55	up	up	correct
FORM.US	FormFactor Inc	20220119	43.5	43.76	41.6	41.92	355700	41.92	down	down	correct
FORR.US	Forrester Research Inc	20220119	55.1	56.04	54.43	55.23	56900	55.23	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20220119	113.19	113.19	110.28	111.06	10600	111.06	down	down	correct
FOSL.US	Fossil Group Inc	20220119	10.6	10.84	10.22	10.25	623900	10.25	down	down	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20220119	25.79	25.79	25.625	25.625	1700	25.625	down	down	correct
FOUNU.US	Founder SPAC Units	20220119	10.3	10.3	10.28	10.28	6700	10.28	down	down	correct
FOX.US	Fox Corporation	20220119	36.87	37.21	36.28	36.48	876951	36.48	down	down	correct
FOXA.US	Fox Corporation	20220119	39.95	40.45	39.38	39.66	3804037	39.66	down	up	incorrect
FOXF.US	Fox Factory Holding Corp	20220119	142.67	145.425	138.06	142.38	259800	142.38	down	down	correct
FOXW.US	FoxWayne Enterprises Acquisition Corp	20220119	9.97	9.97	9.97	9.97	100	9.97
FOXWU.US	FoxWayne Enterprises Acquisition Corp	20220119	10.334	10.334	10.334	10.334	0	10.334
FOXWW.US	FoxWayne Enterprises Acquisition Corp	20220119	0.38	0.38	0.3095	0.33	53081	0.33	down	down	correct
FPAY.US	FlexShopper Inc	20220119	2.1	2.12	2.06	2.1	37000	2.1
FRAF.US	Franklin Financial Services Corporation	20220119	33.12	33.65	33.12	33.6	603	33.2814	up	up	correct
FRBA.US	First Bank	20220119	14.05	14.35	13.63	14.1	77805	14.0408	up	up	correct
FRBK.US	Republic First Bancorp Inc	20220119	3.9	3.97	3.65	3.7	178900	3.7	down	down	correct
FREE.US	Whole Earth Brands Inc	20220119	9.96	10.16	9.59	9.72	247300	9.72	down	down	correct
FREEW.US	FREEW	20220119	0.9494	0.9598	0.84	0.94	8124	0.94	down	up	incorrect
FREQ.US	Frequency Therapeutics Inc	20220119	4.79	5.04	4.71	4.93	196400	4.93	up	up	correct
FRG.US	Franchise Group Inc	20220119	48.94	49.34	47.86	48.26	162400	48.26	down	down	correct
FRGAP.US	Franchise Group Inc	20220119	26.352	26.55	26.352	26.55	8700	26.55	up	up	correct
FRGI.US	Fiesta Restaurant Group Inc	20220119	9.28	9.59	9.13	9.5	48100	9.5	up	up	correct
FRHC.US	Freedom Holding Corp	20220119	65.28	65.31	63.36	63.36	460300	63.36	down	down	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20220119	10.13	10.13	10.13	10.13	1	10.13
FRLN.US	Freeline Therapeutics Holdings plc	20220119	1.43	1.48	1.35	1.4	285700	1.4	down	down	correct
FRME.US	First Merchants Corporation	20220119	45.47	45.47	44.1	44.41	168784	44.41	down	up	incorrect
FROG.US	JFrog Ltd	20220119	25.28	26.32	25.13	25.16	395700	25.16	down	down	correct
FRON.US	Frontier Acquisition Corp	20220119	9.72	9.74	9.72	9.72	25200	9.72
FRONU.US	Frontier Acquisition Corp	20220119	9.89	9.89	9.89	9.89	0	9.89
FRONW.US	Frontier Acquisition Corp	20220119	0.76	0.76	0.7495	0.7495	39025	0.7495	down	down	correct
FROPX.US	FROPX	20220119	22.19	22.19	22.19	22.19	0	22.19
FRPH.US	FRP Holdings Inc	20220119	57	57	56.03	56.1	11500	56.1	down	down	correct
FRPT.US	Freshpet Inc	20220119	88.89	91.35	87.6	89.43	450600	89.43	up	up	correct
FRSG.US	First Reserve Sustainable Growth Corp	20220119	9.82	9.88	9.82	9.87	40500	9.87	up	up	correct
FRSGU.US	First Reserve Sustainable Growth Corp	20220119	10	10	10	10	200	10
FRSGW.US	First Reserve Sustainable Growth Corp	20220119	0.67	0.67	0.67	0.67	151	0.67
FRSH.US	Freshworks Inc. Class A Common Stock	20220119	22.6	23.42	21.88	21.92	886500	21.92	down	up	incorrect
FRST.US	Primis Financial Corp	20220119	15.69	16	15.33	15.48	28376	15.3755	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20220119	1.6	1.65	1.54	1.55	739400	1.55	down	down	correct
FRTA.US	Forterra Inc	20220119	23.88	23.88	23.85	23.87	327100	23.87	down	down	correct
FRWAU.US	PWP Forward Acquisition Corp. I	20220119	9.87	9.87	9.87	9.87	0	9.87
FRWAW.US	PWP Forward Acquisition Corp. I	20220119	0.58	0.6	0.58	0.6	86114	0.6	up	up	correct
FSBC.US	Five Star Bancorp	20220119	30.77	31.0572	29.6	29.86	13940	29.7128	down	down	correct
FSBW.US	FS Bancorp Inc	20220119	33.855	33.855	33.26	33.71	8387	33.5059	down	down	correct
FSEA.US	First Seacoast Bancorp	20220119	10.56	10.7	10.31	10.7	4500	10.7	up	up	correct
FSFG.US	First Savings Financial Group Inc	20220119	26.98	27.7	26.5	27.06	25400	27.06	up	up	correct
FSLR.US	First Solar Inc	20220119	81.65	82.74	80.65	81.37	975900	81.37	down	down	correct
FSRX.US	FinServ Acquisition Corp. II	20220119	9.71	9.71	9.71	9.71	4800	9.71
FSRXU.US	FinServ Acquisition Corp. II	20220119	9.83	9.845	9.81	9.845	36200	9.845	up	down	incorrect
FSRXW.US	FinServ Acquisition Corp. II	20220119	0.4701	0.4703	0.4701	0.4702	2500	0.4702	up	up	correct
FSSI.US	Fortistar Sustainable Solutions Corp	20220119	9.74	9.74	9.74	9.74	1800	9.74
FSSIU.US	Fortistar Sustainable Solutions Corp	20220119	9.98	10.02	9.98	10.02	3700	10.02	up	up	correct
FSSIW.US	Fortistar Sustainable Solutions Corp	20220119	0.5	0.5199	0.47	0.5199	20393	0.5199	up	up	correct
FSTR.US	L.B. Foster Company	20220119	15.2	15.34	15	15.18	26900	15.18	down	down	correct
FSTX.US	F	20220119	4.14	4.3	4.06	4.07	83900	4.07	down	down	correct
FSV.US	FirstService Corporation	20220119	163.41	166.645	161.71	161.72	94200	161.72	down	up	incorrect
FTAA.US	FTAC Athena Acquisition Corp	20220119	9.91	9.915	9.9	9.91	311600	9.91
FTAAU.US	FTAC Athena Acquisition Corp	20220119	10.1	10.1	10.1	10.1	0	10.1
FTAAW.US	FTAC Athena Acquisition Corp	20220119	1.05	1.0504	0.936	0.968	4325	0.968	down	down	correct
FTAI.US	PC	20220119	26.6	26.72	26.5102	26.52	5967	26.52	down	down	correct
FTCI.US	FTC Solar Inc	20220119	4.81	4.82	4.35	4.46	1495900	4.46	down	down	correct
FTCV.US	Fintech Acquisition Corp. V	20220119	9.86	9.9	9.85	9.87	334600	9.87	up	down	incorrect
FTCVU.US	Fintech Acquisition Corp. V	20220119	10.22	10.22	10.22	10.22	67	10.22
FTCVW.US	Fintech Acquisition Corp. V	20220119	1.115	1.22	1.115	1.18	86200	1.18	up	down	incorrect
FTDR.US	Frontdoor Inc	20220119	36.79	37.52	36.2	36.74	473900	36.74	down	down	correct
FTEK.US	Fuel Tech Inc	20220119	1.26	1.28	1.19	1.21	468300	1.21	down	down	correct
FTFT.US	Future FinTech Group Inc	20220119	0.98	1	0.91	0.93	620300	0.93	down	down	correct
FTHM.US	Fathom Holdings Inc	20220119	18.22	18.4	16.9	16.91	109500	16.91	down	down	correct
FTNT.US	Fortinet Inc	20220119	312.35	323.16	306.74	307.16	1184400	307.16	down	down	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20220119	9.82	9.82	9.82	9.82	300	9.82
FTPAU.US	FTAC Parnassus Acquisition Corp	20220119	10.06	10.06	10.06	10.06	0	10.06
FTPAW.US	FTAC Parnassus Acquisition Corp	20220119	0.9001	0.9001	0.9	0.9	1265	0.9	down	down	correct
FTRP.US	Field Trip Health Ltd. Common Shares	20220119	2.02	2.02	1.91	2	134300	2	down	down	correct
FTVI.US	FinTech Acquisition Corp. VI Class A Common Stock	20220119	9.803	9.803	9.803	9.803	13	9.803
FTVIU.US	FinTech Acquisition Corp. VI Units	20220119	9.958	9.958	9.958	9.958	0	9.958
FULC.US	Fulcrum Therapeutics Inc	20220119	12.69	13.375	12.62	12.69	237400	12.69
FULT.US	Fulton Financial Corporation	20220119	18.64	18.75	17.96	18.48	1296700	18.48	down	up	incorrect
FULTP.US	Fulton Financial Corporation	20220119	25.87	25.87	25.68	25.68	1100	25.68	down	down	correct
FUNC.US	First United Corporation	20220119	20.08	20.2	19.99	20.2	9500	20.2	up	up	correct
FUND.US	Sprott Focus Trust Inc	20220119	8.72	8.74	8.66	8.68	40600	8.68	down	down	correct
FUSB.US	First US Bancshares Inc	20220119	10.82	10.88	10.65	10.88	1600	10.88	up	down	incorrect
FUSN.US	Fusion Pharmaceuticals Inc	20220119	7	8.73	6.96	8.17	202747	8.17	up	up	correct
FUTU.US	Futu Holdings Limited	20220119	47.996	49.3	46.06	48.5	5939200	48.5	up	up	correct
FUV.US	Arcimoto Inc	20220119	7	7.11	6.81	6.89	901200	6.89	down	down	correct
FVCB.US	FVCBankcorp Inc	20220119	20.73	20.73	19.99	20.3	38100	20.3	down	down	correct
FVE.US	Five Star Senior Living Inc	20220119	3.08	3.08	2.91	2.97	56400	2.97	down	up	incorrect
FWAC.US	Fifth Wall Acquisition Corp. III	20220119	9.75	9.76	9.72	9.72	2800	9.72	down	down	correct
FWBI.US	First Wave BioPharma Inc	20220119	1.39	1.41	1.31	1.32	82200	1.32	down	down	correct
FWONA.US	Formula One Group	20220119	56.59	57.44	56.57	56.88	157400	56.88	up	down	incorrect
FWONK.US	Formula One Group	20220119	62.19	62.65	61.615	61.93	814600	61.93	down	down	correct
FWRD.US	Forward Air Corporation	20220119	112.21	113.445	110.1501	110.49	174653	110.49	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20220119	14.82	14.83	13.53	13.54	210200	13.54	down	down	correct
FXNC.US	First National Corporation	20220119	23.1	23.1	23.1	23.1	566	23.1
FYBR.US	Frontier Communications Parent Inc	20220119	29.27	29.77	28.72	29.08	648000	29.08	down	up	incorrect
GABC.US	German American Bancorp Inc	20220119	41.51	41.52	40.33	40.48	53129	40.2552	down	down	correct
GACQ.US	Global Consumer Acquisition Corp. Common Stock	20220119	9.9	9.9	9.9	9.9	400	9.9
GACQU.US	Global Consumer Acquisition Corp. Unit	20220119	10.2	10.2	10.2	10.2	0	10.2
GACQW.US	Global Consumer Acquisition Corp. Warrant	20220119	0.5001	0.56	0.5001	0.56	3449	0.56	up	down	incorrect
GAIA.US	Gaia Inc	20220119	7.81	7.96	7.77	7.86	19200	7.86	up	down	incorrect
GAIN.US	Gladstone Investment Corporation	20220119	16.58	16.6074	16.29	16.33	87092	16.1351	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20220119	25.4	25.744	25.4	25.57	1400	25.57	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20220119	25.51	25.55	25.3	25.469	9100	25.469	down	down	correct
GALT.US	Galectin Therapeutics Inc	20220119	1.93	2.02	1.91	2.01	115400	2.01	up	down	incorrect
GAMB.US	Gambling.com Group Limited Ordinary Shares	20220119	9.59	9.99	9.394	9.74	32800	9.74	up	up	correct
GAMC.US	Golden Arrow Merger Corp	20220119	9.69	9.7	9.69	9.7	201500	9.7	up	up	correct
GAMCU.US	Golden Arrow Merger Corp	20220119	9.93	9.93	9.93	9.93	0	9.93
GAMCW.US	Golden Arrow Merger Corp	20220119	0.4941	0.509	0.49	0.5	32466	0.5	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20220119	2.9	2.95	2.72	2.75	56000	2.75	down	down	correct
GAN.US	GAN Limited	20220119	7.09	7.3523	6.935	6.95	510644	6.95	down	up	incorrect
GANX.US	Gain Therapeutics Inc	20220119	4.7	4.84	4.47	4.64	42300	4.64	down	up	incorrect
GASS.US	StealthGas Inc	20220119	2.25	2.25	2.1	2.1	54500	2.1	down	down	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20220119	9.78	9.78	9.78	9.78	36000	9.78
GATEU.US	Marblegate Acquisition Corp. Unit	20220119	10	10	10	10	200	10
GATEW.US	Marblegate Acquisition Corp. Warrant	20220119	0.47	0.47	0.47	0.47	1000	0.47
GBCI.US	Glacier Bancorp Inc	20220119	58.54	58.54	55.76	55.86	256300	55.86	down	down	correct
GBDC.US	Golub Capital BDC Inc	20220119	15.68	15.71	15.59	15.66	487902	15.66	down	up	incorrect
GBIO.US	Generation Bio Co	20220119	6.53	6.87	6.51	6.64	499200	6.64	up	down	incorrect
GBLI.US	Global Indemnity Group LLC	20220119	26.56	26.56	26.18	26.5	15900	26.5	down	down	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20220119	0	0	0	0	0	0
GBNH.US	Greenbrook TMS Inc	20220119	4.07	4.13	4	4	1700	4	down	up	incorrect
GBNY.US	Generations Bancorp NY Inc	20220119	11.93	12	11.93	12	600	12	up	down	incorrect
GBOX.US	GreenBox POS	20220119	4.29	4.33	3.85	3.86	405700	3.86	down	down	correct
GBRG.US	Goldenbridge Acquisition Limited	20220119	9.95	9.97	9.95	9.97	500	9.97	up	up	correct
GBRGR.US	Goldenbridge Acquisition Limited	20220119	0.1535	0.19	0.1535	0.1887	3144	0.1887	up	up	correct
GBRGU.US	Goldenbridge Acquisition Limited	20220119	10.22	10.22	10.22	10.22	0	10.22
GBRGW.US	Goldenbridge Acquisition Limited	20220119	0.1605	0.1992	0.1605	0.1992	1200	0.1992	up	up	correct
GBS.US	GBS Inc	20220119	1.54	1.64	1.47	1.6	347800	1.6	up	down	incorrect
GBT.US	Global Blood Therapeutics Inc	20220119	27.55	30.23	27.3	27.84	1367200	27.84	up	down	incorrect
GCAC.US	Growth Capital Acquisition Corp	20220119	9.96	9.96	9.92	9.92	1282000	9.92	down	down	correct
GCACU.US	Growth Capital Acquisition Corp	20220119	10.22	10.22	10.22	10.22	100	10.22
GCACW.US	Growth Capital Acquisition Corp	20220119	0.6802	0.7599	0.68	0.74	36305	0.74	up	up	correct
GCBC.US	Greene County Bancorp Inc	20220119	36.7	37.4	36.7	37.4	11039	37.2757	up	down	incorrect
GCMG.US	GCM Grosvenor Inc	20220119	9.8	9.87	9.62	9.75	192700	9.75	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20220119	1.08	1.11	1.0123	1.11	10909	1.11	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20220119	28.02	28.02	28.02	28.02	0	28.02
GDEN.US	Golden Entertainment Inc	20220119	45.03	45.51	43.84	44.08	192200	44.08	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20220119	8	8.05	7.6	7.6	95100	7.6	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20220119	0.7502	0.76	0.7	0.75	273369	0.75	down	down	correct
GDRX.US	GoodRx Holdings Inc	20220119	25.74	26.574	25.395	25.56	1384700	25.56	down	down	correct
GDS.US	GDS Holdings Limited	20220119	42.65	44.39	42.26	42.57	664900	42.57	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20220119	29.4	30.52	28.21	28.28	410500	28.28	down	up	incorrect
GECC.US	Great Elm Capital Corporation	20220119	3.19	3.199	3.12	3.147	73400	3.147	down	down	correct
GECCN.US	Great Elm Capital	20220119	25.11	25.18	25.11	25.11	24600	25.11
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20220119	25.44	25.48	25.44	25.48	300	25.48	up	down	incorrect
GEG.US	Great Elm Group Inc	20220119	2.13	2.13	2.04	2.11	7600	2.11	down	down	correct
GENC.US	Gencor Industries Inc	20220119	11.26	11.37	11.21	11.35	6700	11.35	up	up	correct
GENE.US	Genetic Technologies Limited	20220119	2.02	2.08	2	2.06	108400	2.06	up	up	correct
GEOS.US	Geospace Technologies Corporation	20220119	8.18	8.43	7.87	8.4	34800	8.4	up	up	correct
GERN.US	Geron Corporation	20220119	1.12	1.16	1.1	1.1	2230100	1.1	down	down	correct
GEVO.US	Gevo Inc	20220119	3.88	3.96	3.74	3.77	5427800	3.77	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20220119	1.17	1.25	1.13	1.14	1598700	1.14	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20220119	0.32	0.32	0.281	0.3145	17266	0.3145	down	up	incorrect
GFED.US	Guaranty Federal Bancshares Inc	20220119	34.84	34.86	33.75	34.43	7700	34.43	down	down	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20220119	58.03	58.43	55.73	56.67	3384700	56.67	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20220119	9.1	9.24	8.92	9	543300	9	down	down	correct
GGGV.US	G3 VRM Acquisition Corp. Class A Common Stock	20220119	10.02	10.04	10.02	10.04	11200	10.04	up	up	correct
GGGVR.US	G3 VRM Acquisition Corp. Rights	20220119	0.358	0.36	0.358	0.36	25027	0.36	up	up	correct
GGGVU.US	G3 VRM Acquisition Corp. Units	20220119	10.33	10.33	10.33	10.33	0	10.33
GGMC.US	Glenfarne Merger Corp	20220119	9.73	9.73	9.73	9.73	200	9.73
GGMCU.US	Glenfarne Merger Corp	20220119	9.92	9.92	9.92	9.92	0	9.92
GGMCW.US	Glenfarne Merger Corp	20220119	0.6499	0.6499	0.6499	0.6499	200	0.6499
GGPI.US	Gores Guggenheim Inc	20220119	11.21	11.315	11.02	11.04	2962800	11.04	down	down	correct
GGPIU.US	Gores Guggenheim Inc	20220119	12.12	12.5	11.66	11.7	5400	11.7	down	down	correct
GGPIW.US	Gores Guggenheim Inc	20220119	3.24	3.24	3.11	3.14	157774	3.14	down	down	correct
GH.US	Guardant Health Inc	20220119	72.73	74.96	71.11	72	1315200	72	down	down	correct
GHAC.US	Gaming & Hospitality Acquisition Corp	20220119	9.744	9.744	9.744	9.744	500	9.744
GHACU.US	Gaming & Hospitality Acquisition Corp	20220119	9.9	9.9	9.9	9.9	0	9.9
GHACW.US	Gaming & Hospitality Acquisition Corp	20220119	0.5102	0.53	0.5	0.53	21243	0.53	up	down	incorrect
GHRS.US	GH Research PLC Ordinary Shares	20220119	17.34	18.01	16.05	16.44	233400	16.44	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20220119	0.6	0.6	0.5	0.529	301200	0.529	down	down	correct
GIAC.US	Gesher I Acquisition Corp. Class A Ordinary Shares	20220119	9.76	9.76	9.76	9.76	0	9.76
GIACU.US	Gesher I Acquisition Corp.Unit	20220119	10.17	10.17	10.17	10.17	0	10.17
GIFI.US	Gulf Island Fabrication Inc	20220119	4.15	4.15	4.11	4.12	12000	4.12	down	down	correct
GIGM.US	GigaMedia Limited	20220119	2.15	2.18	2.13	2.13	41500	2.13	down	down	correct
GIII.US	G	20220119	27.19	27.68	26.97	27.06	289200	27.06	down	down	correct
GIIX.US	Gores Holdings VIII Inc	20220119	10.029	10.045	10	10	122700	10	down	down	correct
GIIXU.US	Gores Holdings VIII Inc	20220119	10.33	10.33	10.33	10.33	50	10.33
GIIXW.US	Gores Holdings VIII Inc	20220119	1.7	1.7	1.68	1.7	37062	1.7
GILD.US	Gilead Sciences Inc	20220119	70.28	70.65	69.01	69.07	8217700	69.07	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20220119	7.7	7.9	7.67	7.78	293900	7.78	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20220119	6.9	6.94	6.8	6.86	14400	6.8078	down	up	incorrect
GIPRW.US	Generation Income Properties Inc Warrant	20220119	0.62	0.62	0.6	0.6001	7791	0.6001	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20220119	29.39	29.39	29.39	29.39	0	29.39
GIW.US	Giginternational1 Inc	20220119	9.95	9.95	9.9	9.9	300	9.9	down	down	correct
GIWWU.US	GigInternational1 Inc	20220119	10.3	10.3	10.3	10.3	0	10.3
GIWWW.US	GigInternational1 Inc. Warrant	20220119	0.4901	0.5498	0.4105	0.4254	8140	0.4254	down	down	correct
GLAD.US	Gladstone Capital Corporation	20220119	11.42	11.47	11.26	11.31	122700	11.245	down	down	correct
GLAQ.US	Globis Acquisition Corp	20220119	10.14	10.14	10.14	10.14	3100	10.14
GLAQU.US	Globis Acquisition Corp	20220119	10.71	10.71	10.71	10.71	2000	10.71
GLAQW.US	Globis Acquisition Corp	20220119	0.6101	0.66	0.6101	0.6401	7849	0.6401	up	up	correct
GLBE.US	Global	20220119	39.07	39.87	37.66	38.76	2562100	38.76	down	down	correct
GLBFX.US	GL Beyond Income Fund	20220119	0.47	0.47	0.47	0.47	0	0.47
GLBLU.US	Cartesian Growth Corporation	20220119	10.27	10.27	10.27	10.27	0	10.27
GLBLW.US	Cartesian Growth Corporation	20220119	0.85	0.8505	0.8301	0.85	398213	0.85
GLBS.US	Globus Maritime Limited	20220119	1.89	1.98	1.83	1.91	160500	1.91	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20220119	12.5	13.25	12.5	13.25	11200	13.1437	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20220119	14.76	14.76	13.96	14.02	229500	14.02	down	up	incorrect
GLEE.US	Gladstone Acquisition Corp. Class A Common Stock	20220119	9.969	9.98	9.96	9.96	2800	9.96	down	down	correct
GLEEU.US	Gladstone Acquisition Corp. Unit	20220119	10.28	10.28	10.28	10.28	400	10.28
GLEEW.US	Gladstone Acquisition Corp. Warrant	20220119	0.676	0.8319	0.5499	0.5499	8821	0.5499	down	down	correct
GLG.US	TD Holdings Inc	20220119	0.28	0.31	0.28	0.28	505200	0.28
GLHA.US	Glass Houses Acquisition Corp	20220119	9.73	9.73	9.69	9.69	500	9.69	down	down	correct
GLHAU.US	Glass Houses Acquisition Corp	20220119	9.985	9.985	9.985	9.985	0	9.985
GLHAW.US	Glass Houses Acquisition Corp	20220119	0.5613	0.5613	0.5501	0.5501	1300	0.5501	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20220119	1.66	1.74	1.6	1.605	126600	1.605	down	down	correct
GLNG.US	Golar LNG Limited	20220119	13.87	13.95	13.51	13.63	505100	13.63	down	down	correct
GLPG.US	Galapagos NV	20220119	53.58	55.12	53.58	54.76	305300	54.76	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20220119	44.37	44.7	44.04	44.31	1404000	44.31	down	up	incorrect
GLRE.US	Greenlight Capital Re Ltd	20220119	7.35	7.42	7.11	7.12	126200	7.12	down	up	incorrect
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20220119	29.09	29.09	29.09	29.09	0	29.09
GLSI.US	Greenwich LifeSciences Inc	20220119	18.86	19.758	18.51	18.88	40200	18.88	up	down	incorrect
GLSPT.US	Global SPAC Partners Co	20220119	10.04	10.04	10.02	10.02	4300	10.02	down	up	incorrect
GLSPU.US	Global SPAC Partners Co	20220119	10.22	10.22	10.22	10.22	0	10.22
GLSPW.US	Global SPAC Partners Co	20220119	0.46	0.46	0.46	0.46	1200	0.46
GLTO.US	Galecto Inc	20220119	2.4	2.43	2.32	2.39	80300	2.39	down	up	incorrect
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20220119	14.07	14.94	13.82	14.28	167500	14.28	up	up	correct
GLYC.US	GlycoMimetics Inc	20220119	1.22	1.25	1.18	1.2	193500	1.2	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20220119	3.22	3.23	2.8	2.84	625400	2.84	down	down	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20220119	9.45	9.5	8.92	9.5	10400	9.4073	up	down	incorrect
GMBLW.US	Esports Entertainment Group Inc	20220119	1.7	1.7	1.54	1.59	2177	1.59	down	down	correct
GMBT.US	Queen's Gambit Growth Capital	20220119	9.9	9.9	9.9	9.9	5600	9.9
GMBTU.US	Queen's Gambit Growth Capital	20220119	10.085	10.115	10.08	10.1	3400	10.1	up	down	incorrect
GMBTW.US	Queen's Gambit Growth Capital	20220119	0.62	0.7199	0.62	0.71	18677	0.71	up	up	correct
GMDA.US	Gamida Cell Ltd	20220119	2.35	2.87	2.35	2.72	13984300	2.72	up	up	correct
GMII.US	Gores Metropoulos II Inc	20220119	8.95	8.95	8.22	8.22	76600	8.22	down	down	correct
GMIIW.US	Gores Metropoulos II Inc	20220119	1.45	1.45	1.21	1.245	88152	1.245	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20220119	28.66	28.66	28.66	28.66	0	28.66
GMTX.US	Gemini Therapeutics Inc	20220119	2.01	2.07	1.959	2.01	140300	2.01
GMVD.US	G Medical Innovations Holdings Ltd	20220119	4.28	6.74	4.25	6.12	35789200	6.12	up	up	correct
GMVDW.US	G Medical Innovations Holdings Ltd. Warrants	20220119	0.5	0.75	0.421	0.75	442731	0.75	up	up	correct
GNAC.US	Group Nine Acquisition Corp	20220119	9.725	9.76	9.725	9.76	1600	9.76	up	up	correct
GNACU.US	Group Nine Acquisition Corp	20220119	9.89	9.89	9.89	9.89	0	9.89
GNACW.US	Group Nine Acquisition Corp	20220119	0.4894	0.4894	0.485	0.488	8161	0.488	down	down	correct
GNCA.US	Genocea Biosciences Inc	20220119	1.03	1.05	1	1.01	187600	1.01	down	down	correct
GNFT.US	Genfit SA	20220119	4.75	4.79	4.47	4.57	64800	4.57	down	down	correct
GNLN.US	Greenlane Holdings Inc	20220119	0.85	0.863	0.803	0.83	659700	0.83	down	down	correct
GNOG.US	Golden Nugget Online Gaming Inc	20220119	8.13	8.28	7.74	7.77	662400	7.77	down	down	correct
GNPX.US	Genprex Inc	20220119	2.11	2.17	2.06	2.08	1274700	2.08	down	down	correct
GNSS.US	Genasys Inc	20220119	3.85	4.04	3.78	3.94	66200	3.94	up	down	incorrect
GNTX.US	Gentex Corporation	20220119	34.95	35	33.59	33.65	915332	33.65	down	up	incorrect
GNTY.US	Guaranty Bancshares Inc	20220119	41.87	41.87	38.3	38.41	29000	38.41	down	up	incorrect
GNUS.US	Genius Brands International Inc	20220119	1.02	1.06	1.01	1.01	4594900	1.01	down	up	incorrect
GO.US	Grocery Outlet Holding Corp	20220119	24.47	25.32	24.14	24.99	909300	24.99	up	up	correct
GOBI.US	Gobi Acquisition Corp. Class A Ordinary Shares	20220119	9.66	9.66	9.66	9.66	0	9.66
GOCO.US	GoHealth Inc	20220119	2.7	2.76	2.62	2.62	1459100	2.62	down	down	correct
GOEV.US	Canoo Inc	20220119	6.39	6.414	6.01	6.02	3206600	6.02	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20220119	1.73	1.73	1.5	1.53	142381	1.53	down	down	correct
GOGL.US	Golden Ocean Group Limited	20220119	9	9.11	8.91	8.94	1470200	8.94	down	down	correct
GOGN.US	UN	20220119	10.15	10.15	10.13	10.15	1157	10.15
GOGO.US	Gogo Inc	20220119	12.7	12.7	12.32	12.63	732300	12.63	down	up	incorrect
GOOD.US	Gladstone Commercial Corporation	20220119	24.6	24.78	24.06	24.09	193000	23.965	down	up	incorrect
GOODN.US	Gladstone Commercial Corporation	20220119	26.56	26.56	26.438	26.55	10800	26.412	down	down	correct
GOOG.US	Alphabet Inc	20220119	2738.77	2767.99	2710	2713.04	1039800	2713.04	down	down	correct
GOOGL.US	Alphabet Inc	20220119	2730.47	2759.1899	2700.3101	2702.3301	1432400	2702.3301	down	up	incorrect
GOSS.US	Gossamer Bio Inc	20220119	11.29	11.53	10.74	10.75	415800	10.75	down	down	correct
GOVX.US	GeoVax Labs Inc	20220119	2.74	2.7805	2.61	2.64	107275	2.64	down	down	correct
GP.US	GreenPower Motor Company Inc	20220119	7	7	6.3066	6.53	181484	6.53	down	up	incorrect
GPCO.US	Golden Path Acquisition Corporation Ordinary Shares	20220119	9.98	10	9.98	10	17300	10	up	up	correct
GPCOR.US	Golden Path Acquisition Corporation Rights	20220119	0.4	0.4	0.3306	0.3306	1862	0.3306	down	down	correct
GPCOU.US	Golden Path Acquisition Corporation Units	20220119	10.26	10.26	10.26	10.26	0	10.26
GPP.US	Green Plains Partners LP	20220119	14.99	14.99	14.75	14.78	41047	14.3541	down	down	correct
GPRE.US	Green Plains Inc	20220119	33.54	34.46	32.92	33.06	980700	33.06	down	down	correct
GPRO.US	GoPro Inc	20220119	10	10.11	9.69	9.7	2954300	9.7	down	down	correct
GRAY.US	Graybug Vision Inc	20220119	1.45	1.45	1.36	1.38	56400	1.38	down	down	correct
GRBK.US	Green Brick Partners Inc	20220119	24.52	24.83	23.84	23.87	454900	23.87	down	down	correct
GRCL.US	Gracell Biotechnologies Inc	20220119	4.5	4.6	4.3	4.47	70700	4.47	down	down	correct
GRCY.US	Greencity Acquisition Corporation	20220119	10.33	10.33	10.33	10.33	0	10.33
GRCYU.US	Greencity Acquisition Corporation	20220119	10.52	10.52	10.52	10.52	0	10.52
GREE.US	Greenidge Generation Holdings Inc	20220119	14.33	14.87	14.21	14.51	167000	14.51	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20220119	23.87	24	23.65	23.868	6900	23.868	down	down	correct
GRFS.US	Grifols S.A	20220119	12.53	12.54	12.24	12.46	1093200	12.46	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20220119	29.88	29.88	29.88	29.88	0	29.88
GRIL.US	Muscle Maker Inc	20220119	0.519	0.66	0.51	0.629	4453600	0.629	up	up	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20220119	19.28	19.89	18.01	18.9	664032	18.9	down	down	correct
GRMN.US	Garmin Ltd	20220119	133.32	133.79	131.16	131.23	1118500	131.23	down	down	correct
GRNQ.US	Greenpro Capital Corp	20220119	0.55	0.56	0.505	0.505	1365200	0.505	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20220119	2.19	2.34	1.82	1.86	832600	1.86	down	down	correct
GROMW.US	Grom Social Enterprises Inc. Warrants	20220119	0.4603	0.5536	0.4603	0.51	8210	0.51	up	up	correct
GROW.US	U.S. Global Investors Inc	20220119	5.56	5.7	5.5	5.56	83093	5.5528
GRPH.US	Graphite Bio Inc. Common Stock	20220119	8.67	9.78	8.625	8.97	375000	8.97	up	up	correct
GRPN.US	Groupon Inc	20220119	21.7	22.63	21.59	21.91	761600	21.91	up	up	correct
GRTS.US	Gritstone bio Inc	20220119	5.72	5.98	5.51	5.53	1342500	5.53	down	down	correct
GRTX.US	Galera Therapeutics Inc	20220119	2.97	3	2.77	2.78	825900	2.78	down	down	correct
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20220119	10.74	10.89	10.62	10.63	1499200	10.63	down	down	correct
GRVI.US	Grove Inc. Common Stock	20220119	4.45	4.47	4.01	4.04	75400	4.04	down	down	correct
GRVY.US	Gravity Co. Ltd	20220119	65.16	66.97	64.5	64.5	24100	64.5	down	up	incorrect
GRWG.US	GrowGeneration Corp	20220119	8.93	9.14	8.62	8.71	1967100	8.71	down	up	incorrect
GSAQ.US	Global Synergy Acquisition Corp	20220119	9.84	9.86	9.84	9.86	2800	9.86	up	up	correct
GSAQU.US	Global Synergy Acquisition Corp	20220119	10.05	10.05	10.05	10.05	0	10.05
GSAQW.US	Global Synergy Acquisition Corp	20220119	0.4949	0.4949	0.485	0.485	35861	0.485	down	up	incorrect
GSBC.US	Great Southern Bancorp Inc	20220119	59.18	59.71	58.28	58.46	46600	58.46	down	down	correct
GSEV.US	Gores Holdings VII Inc	20220119	9.8	9.8	9.78	9.79	20700	9.79	down	down	correct
GSEVU.US	Gores Holdings VII Inc	20220119	9.94	9.94	9.94	9.94	300	9.94
GSEVW.US	Gores Holdings VII Inc	20220119	1.33	1.355	1.32	1.33	96391	1.33
GSHD.US	Goosehead Insurance Inc	20220119	94.54	94.54	89.43	90.59	168000	90.59	down	down	correct
GSIT.US	GSI Technology Inc	20220119	4.58	4.85	4.58	4.83	41000	4.83	up	down	incorrect
GSKY.US	GreenSky Inc	20220119	10.61	10.69	10.305	10.32	705000	10.32	down	up	incorrect
GSM.US	Ferroglobe PLC	20220119	5.39	5.53	5.33	5.38	725300	5.38	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20220119	1.15	1.19	1.15	1.17	33200	1.17	up	up	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20220119	0.0503	0.0596	0.0503	0.0596	1200	0.0596	up	up	correct
GSRDX.US	GSRDX	20220119	10.53	10.53	10.53	10.53	0	10.53
GSREX.US	GSREX	20220119	10.52	10.52	10.52	10.52	0	10.52
GSRHX.US	GSRHX	20220119	11.02	11.02	11.02	11.02	0	11.02
GSRJX.US	GSRJX	20220119	10.54	10.54	10.54	10.54	0	10.54
GSRQX.US	GSRQX	20220119	10.7	10.7	10.7	10.7	0	10.7
GT.US	The Goodyear Tire & Rubber Company	20220119	23.22	23.6	22.47	22.49	2787900	22.49	down	down	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20220119	10.07	10.07	10.07	10.07	5050	10.07
GTBP.US	GT Biopharma Inc	20220119	2.85	2.86	2.55	2.62	171900	2.62	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20220119	5.66	5.67	5.26	5.38	64400	5.38	down	down	correct
GTH.US	Genetron Holdings Limited	20220119	4.63	4.78	4.49	4.53	177800	4.53	down	down	correct
GTHX.US	G1 Therapeutics Inc	20220119	9.21	9.68	9.06	9.07	654700	9.07	down	down	correct
GTIM.US	Good Times Restaurants Inc	20220119	4.63	4.63	4.49	4.58	8200	4.58	down	up	incorrect
GTLB.US	GitLab Inc. Class A Common Stock	20220119	61.23	62.99	58.91	59.38	879200	59.38	down	down	correct
GTPA.US	Gores Technology Partners Inc	20220119	9.77	9.77	9.77	9.77	50200	9.77
GTPAU.US	Gores Technology Partners Inc	20220119	10.49	10.49	10.49	10.49	0	10.49
GTPAW.US	Gores Technology Partners Inc	20220119	1.11	1.18	1.11	1.16	20883	1.16	up	up	correct
GTPB.US	Gores Technology Partners II Inc	20220119	9.79	9.79	9.75	9.75	4500	9.75	down	down	correct
GTPBU.US	Gores Technology Partners II Inc	20220119	10.01	10.01	10.01	10.01	0	10.01
GTPBW.US	Gores Technology Partners II Inc	20220119	1.04	1.15	1.04	1.15	0	1.15	up	up	correct
GTX.US	Garrett Motion Inc	20220119	7.46	7.57	7.37	7.51	267070	7.51	up	up	correct
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20220119	8.16	8.2	8.09	8.19	29800	8.19	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20220119	5.89	5.94	5.77	5.83	51100	5.83	down	up	incorrect
GURE.US	Gulf Resources Inc	20220119	4.25	4.25	4.16	4.16	3300	4.16	down	down	correct
GVCIU.US	Green Visor Financial Technology Acquisition Corp. I Units	20220119	10.19	10.19	10.19	10.19	0	10.19
GVP.US	GSE Systems Inc	20220119	1.43	1.45	1.31	1.39	52600	1.39	down	down	correct
GWGH.US	GWG Holdings Inc	20220119	4.78	5.83	4.3	5.22	86600	5.22	up	up	correct
GWII.US	Good Works II Acquisition Corp. Common Stock	20220119	9.8	9.8	9.8	9.8	500	9.8
GWRS.US	Global Water Resources Inc	20220119	15.8	15.8	15.32	15.36	28067	15.3351	down	down	correct
GXII.US	GX Acquisition Corp. II	20220119	9.7	9.7	9.7	9.7	0	9.7
GXIIU.US	GX Acquisition Corp. II	20220119	9.86	9.86	9.86	9.86	0	9.86
GXIIW.US	GX Acquisition Corp. II	20220119	0.4944	0.4944	0.4899	0.49	133100	0.49	down	down	correct
GYRO.US	Gyrodyne LLC	20220119	11.65	11.65	11.54	11.54	1600	11.54	down	up	incorrect
HA.US	Hawaiian Holdings Inc	20220119	19.81	19.89	19.38	19.42	687100	19.42	down	down	correct
HAAC.US	Health Assurance Acquisition Corp	20220119	9.78	9.797	9.78	9.78	212100	9.78
HAACU.US	Health Assurance Acquisition Corp	20220119	9.94	9.97	9.93	9.97	5400	9.97	up	up	correct
HAACW.US	Health Assurance Acquisition Corp	20220119	0.75	0.76	0.701	0.702	89800	0.702	down	down	correct
HAFC.US	Hanmi Financial Corporation	20220119	26.65	26.65	25.84	25.99	126566	25.7762	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20220119	36.33	37.59	36.3	37.27	2664600	37.27	up	up	correct
HALL.US	Hallmark Financial Services Inc	20220119	4.56	4.56	4.44	4.48	36400	4.48	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20220119	34.17	34.82	33.67	33.75	1044100	33.75	down	down	correct
HAPP.US	Happiness Biotech Group Limited	20220119	0.52	0.545	0.51	0.513	58700	0.513	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20220119	5.655	6.3	5.35	5.47	242500	5.47	down	up	incorrect
HAS.US	Hasbro Inc	20220119	100.23	100.7	98.775	99.13	663377	98.3808	down	down	correct
HAYN.US	Haynes International Inc	20220119	41.38	41.38	39.04	39.35	28800	39.35	down	up	incorrect
HBAN.US	Huntington Bancshares Incorporated	20220119	17.47	17.56	17.09	17.11	16133000	17.11	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20220119	25.94	25.96	25.8	25.8	7100	25.4361	down	up	incorrect
HBANP.US	Huntington Bancshares Incorporated	20220119	24.97	25.29	24.97	25.19	40100	25.19	up	up	correct
HBCP.US	Home Bancorp Inc	20220119	44.43	44.8657	43.35	43.6	10099	43.351	down	down	correct
HBIO.US	Harvard Bioscience Inc	20220119	5.83	5.98	5.61	5.63	120900	5.63	down	down	correct
HBMD.US	Howard Bancorp Inc	20220119	25	25	24.17	24.18	21281	24.18	down	down	correct
HBNC.US	Horizon Bancorp Inc	20220119	23.66	23.78	22.82	22.94	205100	22.94	down	down	correct
HBP.US	Huttig Building Products Inc	20220119	9.39	9.61	8.82	9.03	204200	9.03	down	down	correct
HBT.US	HBT Financial Inc	20220119	19.66	19.66	18.81	18.99	12800	18.8327	down	down	correct
HCAR.US	Healthcare Services Acquisition Corporation	20220119	9.75	9.76	9.75	9.75	12800	9.75
HCARU.US	Healthcare Services Acquisition Corporation	20220119	10	10	9.99	10	11900	10
HCARW.US	Healthcare Services Acquisition Corporation	20220119	0.5102	0.55	0.4801	0.5	37731	0.5	down	down	correct
HCAT.US	Health Catalyst Inc	20220119	30.39	31.085	29.58	29.65	527500	29.65	down	down	correct
HCCC.US	Healthcare Capital Corp	20220119	9.97	9.97	9.92	9.92	214400	9.92	down	up	incorrect
HCCCU.US	Healthcare Capital Corp	20220119	10.15	10.15	10.12	10.13	4200	10.13	down	down	correct
HCCCW.US	Healthcare Capital Corp	20220119	0.51	0.51	0.473	0.473	86989	0.473	down	down	correct
HCCI.US	Heritage	20220119	30.54	30.82	30.31	30.38	66500	30.38	down	up	incorrect
HCDI.US	Harbor Custom Development Inc	20220119	2.35	2.45	2.3	2.33	66200	2.33	down	up	incorrect
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20220119	15.165	15.165	14.95	14.99	60900	14.8229	down	down	correct
HCDIW.US	Harbor Custom Development Inc. Warrant	20220119	0.31	0.3108	0.31	0.3108	400	0.3108	up	up	correct
HCDIZ.US	Harbor Custom Development Inc. Warrant	20220119	0.4956	0.4956	0.47	0.4733	2703	0.4733	down	down	correct
HCIC.US	Hennessy Capital Investment Corp. V	20220119	9.75	9.77	9.75	9.76	4800	9.76	up	up	correct
HCICU.US	Hennessy Capital Investment Corp. V	20220119	9.965	9.97	9.94	9.95	7500	9.95	down	up	incorrect
HCICW.US	Hennessy Capital Investment Corp. V	20220119	0.75	0.75	0.67	0.72	69600	0.72	down	down	correct
HCII.US	Hudson Executive Investment Corp. II	20220119	9.73	9.76	9.73	9.76	10400	9.76	up	up	correct
HCIIU.US	Hudson Executive Investment Corp. II	20220119	9.87	9.885	9.86	9.86	9200	9.86	down	down	correct
HCIIW.US	Hudson Executive Investment Corp. II	20220119	0.6398	0.7032	0.58	0.6801	14976	0.6801	up	up	correct
HCKT.US	The Hackett Group Inc	20220119	19.95	20.02	19.36	19.46	75000	19.46	down	up	incorrect
HCM.US	HUTCHMED (China) Limited	20220119	30.88	31.76	29.52	29.73	270000	29.73	down	down	correct
HCNE.US	Jaws Hurricane Acquisition Corp. Class A Common Stock	20220119	9.78	9.78	9.78	9.78	0	9.78
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20220119	9.96	9.96	9.96	9.96	0	9.96
HCNEW.US	Jaws Hurricane Acquisition Corp. Warrant	20220119	0.807	0.82	0.7571	0.82	5625	0.82	up	down	incorrect
HCSG.US	Healthcare Services Group Inc	20220119	18.02	18.31	17.46	18.13	784201	18.13	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20220119	1.55	1.62	1.55	1.585	15900	1.585	up	up	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20220119	9.65	9.65	9.62	9.63	17700	9.63	down	up	incorrect
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20220119	9.94	9.94	9.94	9.94	1000	9.94
HCVIW.US	Hennessy Capital Investment Corp. VI Warrant	20220119	0.7699	0.7699	0.7699	0.7699	333	0.7699
HCWB.US	HCW Biologics Inc. Common Stock	20220119	2.16	2.28	2.01	2.07	60400	2.07	down	down	correct
HDSN.US	Hudson Technologies Inc	20220119	3.77	3.87	3.65	3.76	168700	3.76	down	up	incorrect
HEAR.US	Turtle Beach Corporation	20220119	20.71	20.86	20.2	20.31	248400	20.31	down	down	correct
HEES.US	H&E Equipment Services Inc	20220119	44.72	44.96	42.98	43.34	124721	43.34	down	down	correct
HELE.US	Helen of Troy Limited	20220119	225.41	228.89	225.2	226.13	163400	226.13	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20220119	1.1	1.109	1.03	1.06	676900	1.06	down	down	correct
HEPS.US	D	20220119	2.04	2.145	2	2.03	1426100	2.03	down	down	correct
HERA.US	FTAC Hera Acquisition Corp	20220119	9.74	9.74	9.72	9.72	2200	9.72	down	down	correct
HERAU.US	FTAC Hera Acquisition Corp	20220119	9.92	9.92	9.92	9.92	0	9.92
HERAW.US	FTAC Hera Acquisition Corp	20220119	0.6801	0.6801	0.6701	0.6701	5000	0.6701	down	up	incorrect
HEXO.US	HEXO Corp. Common Shares	20220119	0.61	0.612	0.567	0.568	5360400	0.568	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20220119	20.36	20.4	20.05	20.4	2100	20.4	up	up	correct
HFFG.US	HF Foods Group Inc	20220119	8.17	8.25	7.9	7.92	88400	7.92	down	down	correct
HFWA.US	Heritage Financial Corporation	20220119	27.42	27.45	26.46	26.49	210661	26.2701	down	down	correct
HGBL.US	Heritage Global Inc	20220119	1.74	1.76	1.71	1.76	27000	1.76	up	up	correct
HGEN.US	Humanigen Inc	20220119	2.74	2.76	2.64	2.65	995000	2.65	down	down	correct
HGSH.US	China HGS Real Estate Inc	20220119	1.8	1.82	1.75	1.79	69300	1.79	down	up	incorrect
HHGC.US	HHG Capital Corporation Ordinary Shares	20220119	9.86	9.86	9.84	9.84	1400	9.84	down	up	incorrect
HHGCR.US	HHG Capital Corporation Rights	20220119	0.33	0.33	0.33	0.33	800	0.33
HHGCU.US	HHG Capital Corp Unit	20220119	10.36	10.5	10.35	10.35	4000	10.35	down	down	correct
HHGCW.US	HHG Capital Corporation Warrant	20220119	0.23	0.3269	0.23	0.3269	1018	0.3269	up	up	correct
HHR.US	HeadHunter Group PLC	20220119	42.81	43.585	38.12	38.37	484900	37.4932	down	down	correct
HIBB.US	Hibbett Inc	20220119	59.62	61.12	58.81	60.12	415600	60.12	up	up	correct
HIFS.US	Hingham Institution for Savings	20220119	378.5	378.5	371	372.25	4100	372.25	down	down	correct
HIHO.US	Highway Holdings Limited	20220119	3.4	3.49	3.11	3.25	77860	3.25	down	up	incorrect
HIII.US	Hudson Executive Investment Corp. III	20220119	9.72	9.73	9.72	9.73	3300	9.73	up	up	correct
HIIIU.US	Hudson Executive Investment Corp. III	20220119	9.84	9.87	9.83	9.87	223100	9.87	up	up	correct
HIIIW.US	Hudson Executive Investment Corp. III	20220119	0.513	0.53	0.5099	0.53	3900	0.53	up	up	correct
HIMX.US	Himax Technologies Inc	20220119	12.6	12.87	11.47	11.53	7064400	11.53	down	down	correct
HITI.US	High Tide Inc. Common Shares	20220119	4.54	4.643	4.37	4.37	105500	4.37	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20220119	2.25	2.28	2.11	2.12	5446200	2.12	down	up	incorrect
HLAH.US	Hamilton Lane Alliance Holdings I Inc	20220119	9.75	9.77	9.75	9.75	5600	9.75
HLAHU.US	Hamilton Lane Alliance Holdings I Inc	20220119	9.99	9.99	9.99	9.99	0	9.99
HLAHW.US	Hamilton Lane Alliance Holdings I Inc	20220119	0.5101	0.6298	0.5	0.6298	3200	0.6298	up	down	incorrect
HLBZ.US	Helbiz Inc	20220119	5.15	5.15	4.77	4.91	71300	4.91	down	down	correct
HLBZW.US	Helbiz Inc	20220119	0.3899	0.3899	0.32	0.3236	10762	0.3236	down	down	correct
HLG.US	Hailiang Education Group Inc	20220119	10.99	10.99	10.31	10.69	8000	10.69	down	down	correct
HLIT.US	Harmonic Inc	20220119	10.9	10.97	10.73	10.77	423900	10.77	down	down	correct
HLMN.US	Hillman Solutions Corp	20220119	9.23	9.34	9.1	9.18	701000	9.18	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20220119	91.63	91.94	89.82	90.6	125100	90.6	down	down	correct
HLTH.US	Cue Health Inc. Common Stock	20220119	9.29	9.6	8.72	8.86	956600	8.86	down	down	correct
HLXA.US	Helix Acquisition Corp	20220119	9.89	9.89	9.89	9.89	200	9.89
HMCO.US	HumanCo Acquisition Corp	20220119	9.784	9.79	9.77	9.77	101900	9.77	down	down	correct
HMCOU.US	HumanCo Acquisition Corp	20220119	10.07	10.101	10.07	10.101	1400	10.101	up	up	correct
HMCOW.US	Humanco Acquisition Corp	20220119	0.602	0.763	0.576	0.691	162300	0.691	up	down	incorrect
HMHC.US	Houghton Mifflin Harcourt Company	20220119	17.7	17.99	17.2	17.37	1860700	17.37	down	down	correct
HMNF.US	HMN Financial Inc	20220119	24.99	24.99	24.99	24.99	459	24.99
HMPT.US	Home Point Capital Inc	20220119	4.82	4.82	4.5	4.71	67055	4.71	down	down	correct
HMST.US	HomeStreet Inc	20220119	56.4	56.4	54.44	54.74	158331	54.3514	down	down	correct
HMTV.US	Hemisphere Media Group Inc	20220119	6.81	6.9	6.66	6.82	56500	6.82	up	down	incorrect
HNNA.US	Hennessy Advisors Inc	20220119	11.2001	11.33	11.2001	11.33	1549	11.33	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20220119	25.55	25.61	25.55	25.61	1200	25.61	up	up	correct
HNRG.US	Hallador Energy Company	20220119	2.69	2.74	2.56	2.62	129600	2.62	down	down	correct
HNST.US	The Honest Company Inc	20220119	6.5	6.6	6.41	6.51	1953700	6.51	up	up	correct
HOFT.US	Hooker Furniture Corporation	20220119	22.54	23.01	22.26	22.58	58100	22.58	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20220119	1.35	1.41	1.32	1.33	1052800	1.33	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20220119	0.2396	0.2397	0.21	0.22	33956	0.22	down	up	incorrect
HOLI.US	Hollysys Automation Technologies Ltd	20220119	14.03	14.37	13.91	14.2	318900	14.2	up	up	correct
HOLX.US	Hologic Inc	20220119	69.17	70.77	69.01	70.42	1319000	70.42	up	up	correct
HON.US	Honeywell International Inc	20220119	214.41	214.77	210.6	210.73	2614766	210.73	down	up	incorrect
HONE.US	HarborOne Bancorp Inc	20220119	14.83	14.93	14.64	14.65	145000	14.65	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20220119	14.46	14.65	13.84	13.89	15014200	13.89	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20220119	2.02	2.08	1.93	1.97	281800	1.97	down	down	correct
HOPE.US	Hope Bancorp Inc	20220119	16.87	16.87	16.26	16.27	566923	16.1345	down	down	correct
HORIU.US	Emerging Markets Horizon Corp.	20220119	10.05	10.05	10.05	10.05	1	10.05
HOTH.US	Hoth Therapeutics Inc	20220119	0.72	0.817	0.72	0.73	1073400	0.73	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20220119	8.16	8.96	8.16	8.23	29100	8.23	up	up	correct
HPK.US	HighPeak Energy Inc	20220119	18.5	18.53	18.09	18.24	48800	18.2145	down	down	correct
HPKEW.US	HighPeak Energy Inc	20220119	7.31	7.35	7.31	7.35	2900	7.35	up	up	correct
HPLT.US	Home Plate Acquisition Corporation Class A Common Stock	20220119	9.73	9.73	9.73	9.73	0	9.73
HPLTU.US	Home Plate Acquisition Corp	20220119	9.92	9.92	9.91	9.91	2600	9.91	down	down	correct
HQI.US	HireQuest Inc	20220119	17.27	17.84	16.99	17.57	29900	17.57	up	up	correct
HQY.US	HealthEquity Inc	20220119	48.97	49.69	47.77	48.47	428400	48.47	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20220119	35.27	35.99	34.56	35.19	273700	35.19	down	down	correct
HROW.US	Harrow Health Inc	20220119	8.43	8.58	8.32	8.41	89400	8.41	down	down	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20220119	26.44	26.449	26.26	26.37	8100	26.37	down	down	correct
HRTX.US	Heron Therapeutics Inc	20220119	8.18	8.55	8.05	8.38	1969465	8.38	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20220119	16.13	16.13	15.83	15.87	104500	15.87	down	up	incorrect
HSAQ.US	Health Sciences Acquisitions Corporation 2	20220119	9.85	9.85	9.85	9.85	500	9.85
HSDT.US	Helius Medical Technologies Inc	20220119	4.72	4.72	4.464	4.53	15300	4.53	down	down	correct
HSIC.US	Henry Schein Inc	20220119	76.27	76.72	74.52	74.55	815900	74.55	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20220119	44.01	44.08	42.58	42.69	110200	42.69	down	down	correct
HSKA.US	Heska Corporation	20220119	145.41	146.71	142.96	143.48	66200	143.48	down	up	incorrect
HSON.US	Hudson Global Inc	20220119	26.33	26.33	25.23	25.39	6400	25.39	down	down	correct
HST.US	Host Hotels & Resorts Inc	20220119	17.73	17.8	17.35	17.35	4775800	17.35	down	down	correct
HSTM.US	HealthStream Inc	20220119	24.44	25.03	24.44	24.73	104100	24.73	up	up	correct
HSTO.US	Histogen Inc	20220119	0.28	0.29	0.26	0.28	1050700	0.28
HTBI.US	HomeTrust Bancshares Inc	20220119	31.71	31.76	31.26	31.31	36411	31.31	down	up	incorrect
HTBK.US	Heritage Commerce Corp	20220119	12.77	12.78	12.41	12.43	118050	12.3008	down	up	incorrect
HTBX.US	Heat Biologics Inc	20220119	2.95	2.98	2.87	2.9	174400	2.9	down	up	incorrect
HTGM.US	HTG Molecular Diagnostics Inc	20220119	4.01	4.19	3.9	3.95	27800	3.95	down	down	correct
HTHT.US	Huazhu Group Limited	20220119	34.55	35.56	34	34.8	1061200	34.8	up	down	incorrect
HTIA.US	Healthcare Trust Inc	20220119	25.67	25.7	25.2	25.23	2200	25.23	down	down	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20220119	25.32	25.32	25.125	25.24	11900	25.24	down	down	correct
HTLD.US	Heartland Express Inc	20220119	15.8	15.9	15.55	15.83	270400	15.83	up	down	incorrect
HTLF.US	Heartland Financial USA Inc	20220119	53.42	53.57	52.28	52.28	72088	52.0053	down	up	incorrect
HTLFP.US	Heartland Financial USA Inc	20220119	27.76	27.79	27.56	27.6	7300	27.6	down	up	incorrect
HTOO.US	Fusion Fuel Green PLC	20220119	8.15	8.15	7.25	7.29	82359	7.29	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20220119	1.96	1.96	1.85	1.92	10400	1.92	down	down	correct
HUBG.US	Hub Group Inc	20220119	80.02	80.37	78.51	79.02	144600	79.02	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20220119	18	18.5	17.1	17.8	76300	17.8	down	down	correct
HUGE.US	FSD Pharma Inc	20220119	1.05	1.05	1.02	1.03	58200	1.03	down	down	correct
HUIZ.US	Huize Holding Limited	20220119	1.349	1.349	1.22	1.24	64300	1.24	down	down	correct
HUMA.US	Humacyte Inc	20220119	5.62	5.71	5.26	5.26	557300	5.26	down	down	correct
HUMAW.US	Humacyte Inc	20220119	1.67	1.67	1.55	1.55	5448	1.55	down	down	correct
HURC.US	Hurco Companies Inc	20220119	31.9	31.9	31.02	31.25	13600	31.25	down	down	correct
HURN.US	Huron Consulting Group Inc	20220119	46.26	46.7	45.07	45.23	90000	45.23	down	down	correct
HUSN.US	Hudson Capital Inc	20220119	2.44	2.48	2.33	2.41	6000	2.41	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20220119	6.25	6.428	6.05	6.07	4019200	6.07	down	down	correct
HVBC.US	HV Bancorp Inc	20220119	21.64	21.64	21.64	21.64	106	21.64
HWBK.US	Hawthorn Bancshares Inc	20220119	25.67	25.89	25.65	25.89	1200	25.89	up	up	correct
HWC.US	Hancock Whitney Corporation	20220119	59.82	59.82	54.51	55.18	914700	55.18	down	down	correct
HWCPZ.US	HWCPZ	20220119	27.51	27.691	27.47	27.6	7600	27.6	up	up	correct
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20220119	9.61	9.65	9.61	9.65	200	9.65	up	down	incorrect
HWELU.US	Healthwell Acquisition Corp. I Unit	20220119	10.06	10.06	10.06	10.06	0	10.06
HWKN.US	Hawkins Inc	20220119	38.12	39.1716	37.73	37.83	62617	37.83	down	down	correct
HWKZ.US	UN	20220119	9.95	9.95	9.95	9.95	0	9.95
HX.US	Xiaobai Maimai Inc	20220119	1.46	1.5499	1.3876	1.4	74016	1.4	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20220119	9.82	9.83	9.82	9.83	50800	9.83	up	up	correct
HYACU.US	Haymaker Acquisition Corp. III	20220119	9.95	9.95	9.95	9.95	0	9.95
HYACW.US	Haymaker Acquisition Corp. III	20220119	0.5001	0.599	0.5001	0.5939	22834	0.5939	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20220119	22.18	22.35	20.8	21.11	469300	21.11	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20220119	0.47	0.485	0.46	0.471	205700	0.471	up	up	correct
HYMCL.US	Hycroft Mining Holding Corporation	20220119	0.077	0.085	0.077	0.08	11700	0.08	up	up	correct
HYMCW.US	Hycroft Mining Holding Corporation	20220119	0.0684	0.07	0.0555	0.0679	46740	0.0679	down	up	incorrect
HYMCZ.US	Hycroft Mining Holding Corporation	20220119	0.135	0.1582	0.135	0.158	23826	0.158	up	up	correct
HYRE.US	HyreCar Inc	20220119	3.52	3.63	3.41	3.43	178700	3.43	down	down	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20220119	4.96	4.98	4.46	4.48	5266800	4.48	down	down	correct
HYZNW.US	HYZON Motors Inc	20220119	1.11	1.17	0.8	0.94	1054868	0.94	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20220119	88.72	90.78	87.31	88.04	1554400	88.04	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20220119	67.46	68.97	66.98	67.21	303300	67.21	down	down	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20220119	17.51	17.51	16.81	16.98	964200	16.98	down	down	correct
IBCP.US	Independent Bank Corporation	20220119	25.68	25.68	25.01	25.11	91873	24.8826	down	up	incorrect
IBEX.US	IBEX Limited	20220119	14.3	15	14.1	14.71	34500	14.71	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20220119	73.83	75.15	71.84	72.15	1562700	72.15	down	down	correct
IBOC.US	International Bancshares Corporation	20220119	45.41	45.45	43.96	44.15	500282	43.5338	down	up	incorrect
IBRX.US	ImmunityBio Inc	20220119	6.4	6.749	5.95	5.97	2407500	5.97	down	up	incorrect
IBTX.US	Independent Bank Group Inc	20220119	79.63	79.63	76.975	77.25	263526	76.8775	down	down	correct
ICAD.US	iCAD Inc	20220119	5.29	5.38	5.14	5.15	528000	5.15	down	down	correct
ICCC.US	ImmuCell Corporation	20220119	8.32	8.98	8.32	8.77	11800	8.77	up	up	correct
ICCH.US	ICC Holdings Inc	20220119	16.56	16.56	16.56	16.56	189	16.56
ICCM.US	Icecure Medical	20220119	2.36	2.4	2.2	2.23	115500	2.23	down	down	correct
ICFI.US	ICF International Inc	20220119	101.8	102.41	100.05	100.33	70100	100.33	down	down	correct
ICHR.US	Ichor Holdings Ltd	20220119	45	45.265	42.22	42.42	182800	42.42	down	up	incorrect
ICLK.US	iClick Interactive Asia Group Limited	20220119	4.214	4.49	4.12	4.15	176000	4.15	down	down	correct
ICLR.US	ICON Public Limited Company	20220119	253.97	261.32	253.97	257.05	719800	257.05	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20220119	5.35	5.55	5.22	5.3	71200	5.3	down	down	correct
ICNC.US	UN	20220119	10.06	10.15	10.06	10.15	1835	10.15	up	up	correct
ICPT.US	Intercept Pharmaceuticals Inc	20220119	16.96	18.12	16.52	17.45	863200	17.45	up	up	correct
ICUI.US	ICU Medical Inc	20220119	213.58	219.31	211.39	212.16	184900	212.16	down	down	correct
ICVX.US	Icosavax Inc. Common Stock	20220119	15.7	16.16	14.915	15.53	57500	15.53	down	up	incorrect
IDBA.US	IDEX Biometrics ASA	20220119	23.57	25	22.5	22.5	900	22.5	down	down	correct
IDCC.US	InterDigital Inc	20220119	68.12	69.56	68.12	68.81	185300	68.81	up	up	correct
IDEX.US	Ideanomics Inc	20220119	1.129	1.14	1.05	1.05	8577577	1.05	down	down	correct
IDN.US	Intellicheck Inc	20220119	4.81	4.81	4.32	4.39	183986	4.39	down	up	incorrect
IDRA.US	Idera Pharmaceuticals Inc	20220119	0.64	0.69	0.61	0.65	400800	0.65	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20220119	521.68	532.71	518.62	519.13	394000	519.13	down	up	incorrect
IDYA.US	IDEAYA Biosciences Inc	20220119	16.84	17.075	16.13	16.28	257800	16.28	down	down	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20220119	9.42	9.6	8.88	8.89	566400	8.89	down	down	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20220119	1.69	1.7	1.56	1.57	131328	1.57	down	down	correct
IEP.US	Icahn Enterprises L.P	20220119	54.78	54.9	53.2	54.3	469500	54.3	down	down	correct
IESC.US	IES Holdings Inc	20220119	49.85	49.85	48.56	48.67	30800	48.67	down	down	correct
IFBD.US	Infobird Co. Ltd	20220119	0.861	0.88	0.82	0.87	79800	0.87	up	up	correct
IFMK.US	iFresh Inc	20220119	0.04	0.04	0.04	0.04	2200	0.04
IFRX.US	InflaRx N.V	20220119	4.36	4.36	4	4.04	211700	4.04	down	down	correct
IGAC.US	IG Acquisition Corp	20220119	9.8103	9.83	9.81	9.83	22766	9.83	up	up	correct
IGACU.US	IG Acquisition Corp	20220119	10.08	10.08	10.07	10.07	400	10.07	down	up	incorrect
IGACW.US	IG Acquisition Corp	20220119	0.56	0.5889	0.5505	0.5601	93271	0.5601	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20220119	7.85	7.97	7.801	7.85	4600	7.85
IGMS.US	IGM Biosciences Inc	20220119	19.82	21.2	19.82	20.01	293600	20.01	up	up	correct
IGNY.US	Ignyte Acquisition Corp	20220119	9.79	9.79	9.79	9.79	300	9.79
IGNYU.US	Ignyte Acquisition Corp	20220119	9.95	9.95	9.95	9.95	0	9.95
IHRT.US	iHeartMedia Inc	20220119	19.88	20.14	19.49	19.65	271600	19.65	down	down	correct
III.US	Information Services Group Inc	20220119	6.75	6.82	6.43	6.44	220962	6.44	down	down	correct
IIII.US	INSU Acquisition Corp. III	20220119	9.82	9.82	9.82	9.82	0	9.82
IIIIU.US	INSU Acquisition Corp. III	20220119	9.915	9.92	9.82	9.92	2600	9.92	up	up	correct
IIIIW.US	INSU Acquisition Corp. III	20220119	0.51	0.51	0.51	0.51	300	0.51
IIIV.US	i3 Verticals Inc	20220119	21.97	22.66	21.22	21.39	126500	21.39	down	down	correct
IIN.US	IntriCon Corporation	20220119	15.39	15.85	14.92	15.07	8900	15.07	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20220119	2.93	3.02	2.88	2.9	276000	2.9	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20220119	0.801	0.801	0.801	0.801	300	0.801
IIVI.US	II	20220119	68.45	68.9	64.73	65.96	1623800	65.96	down	down	correct
IIVIP.US	II	20220119	283	283	272.39	273.95	1300	273.95	down	up	incorrect
IKNA.US	Ikena Oncology Inc	20220119	11.07	11.48	10.66	11.07	57700	11.07
IKT.US	Inhibikase Therapeutics Inc	20220119	1.52	1.58	1.48	1.54	131200	1.54	up	up	correct
ILMN.US	Illumina Inc	20220119	384.36	394.46	383.76	384.36	784900	384.36
ILPT.US	Industrial Logistics Properties Trust	20220119	24.23	24.64	23.58	23.66	564700	23.3224	down	down	correct
IMAB.US	I	20220119	33.55	35.01	32.51	32.75	823500	32.75	down	down	correct
IMAC.US	IMAC Holdings Inc	20220119	1.29	1.44	1.29	1.38	275200	1.38	up	up	correct
IMACW.US	IMAC Holdings Inc	20220119	0.2997	0.2999	0.21	0.2501	8519	0.2501	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20220119	9.84	9.87	9.84	9.84	7400	9.84
IMAQU.US	International Media Acquisition Corp. Unit	20220119	10.2675	10.2675	10.2675	10.2675	0	10.2675
IMAQW.US	International Media Acquisition Corp. Warrants	20220119	0.27	0.2876	0.2617	0.2876	3292	0.2876	up	up	correct
IMBI.US	iMedia Brands Inc	20220119	6.1	6.11	5.69	5.81	26500	5.81	down	down	correct
IMBIL.US	iMedia Brands Inc. 8.5% Senior Notes Due 2026	20220119	23.22	23.22	22.674	22.674	5000	22.674	down	down	correct
IMCC.US	IM Cannabis Corp	20220119	2.62	2.73	2.5	2.57	568300	2.57	down	down	correct
IMCR.US	Immunocore Holdings plc	20220119	21.38	22	20.28	20.29	161600	20.29	down	down	correct
IMGN.US	ImmunoGen Inc	20220119	5.95	6.07	5.82	5.84	2081700	5.84	down	down	correct
IMGO.US	Imago BioSciences Inc. Common stock	20220119	17.5	17.965	16.915	17.42	280700	17.42	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20220119	80.33	80.4	79.05	79.3	80800	79.3	down	down	correct
IMMP.US	Immutep Limited	20220119	3.15	3.24	3.14	3.19	154500	3.19	up	up	correct
IMMR.US	Immersion Corporation	20220119	5.25	5.28	5.13	5.16	716500	5.16	down	up	incorrect
IMNM.US	Immunome Inc	20220119	9.22	9.71	8.1	8.78	118400	8.78	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20220119	34.64	34.78	34.13	34.3	30700	34.3	down	down	correct
IMPL.US	Impel NeuroPharma Inc	20220119	8.1	8.32	7.98	8.2	69000	8.2	up	up	correct
IMRA.US	IMARA Inc	20220119	1.87	1.916	1.76	1.83	242600	1.83	down	down	correct
IMRN.US	Immuron Limited	20220119	4.05	4.059	3.72	3.84	474100	3.84	down	down	correct
IMRNW.US	Immuron Ltd	20220119	0.45	0.45	0.415	0.4443	8500	0.4443	down	up	incorrect
IMRX.US	Immuneering Corporation	20220119	12.23	13.29	11.03	12.32	115900	12.32	up	up	correct
IMTE.US	Integrated Media Technology Limited	20220119	10.09	11.68	9.03	11.41	5993000	11.41	up	up	correct
IMTX.US	Immatics N.V	20220119	11.79	11.8	10.97	11.24	122700	11.24	down	up	incorrect
IMTXW.US	immatics biotechnologies GmbH	20220119	3.39	3.53	3.33	3.33	3999	3.33	down	down	correct
IMUX.US	Immunic Inc	20220119	11.48	11.48	10.97	11.31	150200	11.31	down	up	incorrect
IMV.US	IMV Inc	20220119	1.29	1.29	1.2	1.23	127600	1.23	down	up	incorrect
IMVT.US	Immunovant Inc	20220119	7.13	7.4	6.97	6.98	443900	6.98	down	up	incorrect
IMXI.US	International Money Express Inc	20220119	15.95	16.11	15.81	15.98	126800	15.98	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20220119	3.73	3.9	3.73	3.75	12200	3.75	up	up	correct
INAQ.US	WT	20220119	0.4759	0.4759	0.4759	0.4759	300	0.4759
INBK.US	First Internet Bancorp	20220119	52.53	53	50.05	50.5	66000	50.5	down	up	incorrect
INBKZ.US	INBKZ	20220119	26.4	26.4	26.11	26.4	1700	26.0207
INBX.US	Inhibrx Inc	20220119	28.39	29.975	28.39	28.85	247000	28.85	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20220119	6.31	6.447	6.17	6.35	42400	6.35	up	up	correct
INCY.US	Incyte Corporation	20220119	75.06	76.19	74.06	74.78	1551200	74.78	down	up	incorrect
INDB.US	Independent Bank Corp	20220119	85.4	85.9	82.94	83.11	147300	83.11	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20220119	8.75	8.98	8.26	8.27	1111400	8.27	down	up	incorrect
INDIW.US	indie Semiconductor Inc. Warrant	20220119	2.1	2.1	1.8	1.83	172777	1.83	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20220119	5.2	5.32	5.04	5.12	87700	5.12	down	down	correct
INDT.US	INDUS Realty Trust Inc	20220119	79.9	79.99	77.93	78.1	14000	78.1	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20220119	1.32	1.33	1.26	1.27	852000	1.27	down	down	correct
INFN.US	Infinera Corporation	20220119	8.76	8.83	8.42	8.46	2271300	8.46	down	down	correct
INGN.US	Inogen Inc	20220119	30.78	31.15	29.785	30.44	467300	30.44	down	down	correct
INKA.US	KludeIn I Acquisition Corp	20220119	9.86	9.86	9.86	9.86	5000	9.86
INKAU.US	KludeIn I Acquisition Corp	20220119	10.1	10.1	10.1	10.1	0	10.1
INKAW.US	Kludein I Acquisition Corp	20220119	0.5322	0.5385	0.52	0.5208	28300	0.5208	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20220119	3.19	3.43	3.1	3.27	74500	3.27	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20220119	1.25	1.34	1.23	1.29	167900	1.29	up	up	correct
INMB.US	INmune Bio Inc	20220119	9.3	9.45	8.76	9.06	186100	9.06	down	down	correct
INMD.US	InMode Ltd	20220119	47.45	48.33	44.88	44.92	2505000	44.92	down	up	incorrect
INN.US	PF	20220119	25.1066	26	25	25.57	16782	25.57	up	down	incorrect
INNV.US	InnovAge Holding Corp	20220119	4.51	4.715	4.349	4.6	554500	4.6	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20220119	4.27	4.37	4.17	4.19	3569300	4.19	down	down	correct
INOD.US	Innodata Inc	20220119	5.91	6.43	5.91	6.21	103300	6.21	up	down	incorrect
INPX.US	Inpixon	20220119	0.475	0.501	0.47	0.49	520400	0.49	up	up	correct
INSE.US	Inspired Entertainment Inc	20220119	12.36	12.62	12.28	12.52	104800	12.52	up	up	correct
INSG.US	Inseego Corp	20220119	4.94	4.94	4.65	4.67	879700	4.67	down	up	incorrect
INSM.US	Insmed Incorporated	20220119	22.54	23.21	22.13	22.22	669700	22.22	down	down	correct
INTA.US	Intapp Inc. Common Stock	20220119	20.58	21	20.09	20.25	75100	20.25	down	down	correct
INTC.US	Intel Corporation	20220119	54.63	54.85	53.56	53.62	30595113	53.2146	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20220119	10.01	10.1	10.01	10.07	12471	10.07	up	up	correct
INTG.US	The InterGroup Corporation	20220119	51.2	51.62	51.2	51.62	500	51.62	up	up	correct
INTU.US	Intuit Inc	20220119	542.11	558.57	540.81	545.35	1904500	545.35	up	down	incorrect
INTZ.US	Intrusion Inc	20220119	3.44	3.69	3.41	3.69	64300	3.69	up	down	incorrect
INVA.US	Innoviva Inc	20220119	16.42	16.7	16.27	16.44	421700	16.44	up	up	correct
INVE.US	Identiv Inc	20220119	21.25	21.25	20.1	20.16	212700	20.16	down	up	incorrect
INVO.US	INVO Bioscience Inc	20220119	3.79	3.79	3.38	3.42	43200	3.42	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20220119	3.97	4.03	3.87	3.88	1235700	3.88	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20220119	1.24	1.26	1.07	1.19	53363	1.19	down	down	correct
INZY.US	Inozyme Pharma Inc	20220119	6.785	6.9	6.355	6.85	73300	6.85	up	up	correct
IOACU.US	Innovative International Acquisition Corp. Unit	20220119	10.09	10.1	10.09	10.1	70512	10.1	up	up	correct
IOBT.US	IO Biotech Inc. Common Stock	20220119	7.25	7.586	7.2	7.2	10400	7.2	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20220119	5.15	5.15	5.15	5.15	6	5.15
IONS.US	Ionis Pharmaceuticals Inc	20220119	30.34	31.43	30.16	30.32	1524600	30.32	down	up	incorrect
IOSP.US	Innospec Inc	20220119	98.58	98.58	96.12	96.86	107900	96.86	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20220119	14.57	15.13	14.14	14.19	1516100	14.19	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20220119	6.2	6.397	5.96	6.2	17300	6.2
IPAR.US	Inter Parfums Inc	20220119	94.33	95.97	93.95	94.22	75100	94.22	down	down	correct
IPAX.US	Inflection Point Acquisition Corp. Class A Ordinary Share	20220119	9.69	9.69	9.69	9.69	0	9.69
IPAXU.US	Inflection Point Acquisition Corp. Units	20220119	10.92	10.92	10.02	10.1	2000	10.1	down	down	correct
IPAXW.US	Inflection Point Acquisition Corp. Warrants	20220119	0.5114	0.5114	0.5114	0.5114	10000	0.5114
IPDN.US	Professional Diversity Network Inc	20220119	0.858	0.8678	0.8001	0.8499	107587	0.8499	down	down	correct
IPGP.US	IPG Photonics Corporation	20220119	159.77	161.45	153.27	153.58	216400	153.58	down	down	correct
IPHA.US	Innate Pharma S.A	20220119	4.32	4.36	4.221	4.3	17300	4.3	down	up	incorrect
IPOF.US	WT	20220119	1.495	1.495	1.4101	1.43	113743	1.43	down	down	correct
IPSC.US	Century Therapeutics Inc.	20220119	13.06	13.7	12.87	13.18	127900	13.18	up	down	incorrect
IPVI.US	InterPrivate IV InfraTech Partners Inc	20220119	9.71	9.71	9.71	9.71	300	9.71
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20220119	9.872	9.872	9.872	9.872	900	9.872
IPVIW.US	InterPrivate IV InfraTech Partners Inc	20220119	0.6927	0.6927	0.6927	0.6927	100	0.6927
IPW.US	iPower Inc.	20220119	1.76	1.856	1.704	1.78	55800	1.78	up	up	correct
IPWR.US	Ideal Power Inc	20220119	9	9.762	8.63	8.76	41400	8.76	down	down	correct
IQ.US	iQIYI Inc	20220119	4.85	4.98	4.705	4.84	5833600	4.84	down	down	correct
IQMDU.US	Intelligent Medicine Acquisition Corp. Unit	20220119	10.17	10.18	10.16	10.17	1885	10.17
IRBT.US	iRobot Corporation	20220119	66.7	67.24	64.58	66.48	399800	66.48	down	up	incorrect
IRCP.US	IRSA Propiedades Comerciales S.A	20220119	2.22	2.23	2.12	2.2	36400	2.2	down	down	correct
IRDM.US	Iridium Communications Inc	20220119	36.02	36.97	35.44	35.52	881000	35.52	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20220119	11.276	11.89	11.24	11.56	76000	11.56	up	up	correct
IRIX.US	IRIDEX Corporation	20220119	5.67	5.67	5.3	5.4	23000	5.4	down	down	correct
IRMD.US	IRadimed Corporation	20220119	41	41.3943	39.16	39.82	99357	39.82	down	down	correct
IROQ.US	IF Bancorp Inc	20220119	26.29	26.29	26.29	26.29	400	26.29
IRTC.US	iRhythm Technologies Inc	20220119	133.52	135.71	127.37	127.67	360400	127.67	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20220119	11	11.46	11	11.19	4398600	11.19	up	up	correct
ISAA.US	Iron Spark I Inc. Class A Common Stock	20220119	9.93	10	9.93	9.96	30900	9.96	up	up	correct
ISBC.US	Investors Bancorp Inc	20220119	17.14	17.19	16.725	16.85	1264031	16.6959	down	down	correct
ISEE.US	IVERIC bio Inc	20220119	13.29	13.72	13.01	13.06	1114500	13.06	down	down	correct
ISIG.US	Insignia Systems Inc	20220119	22.79	24.15	19.02	19.87	1933300	19.87	down	up	incorrect
ISLE.US	Isleworth Healthcare Acquisition Corp	20220119	9.83	9.83	9.83	9.83	800	9.83
ISLEW.US	Isleworth Healthcare Acquisition Corp	20220119	0.4939	0.4939	0.48	0.4801	28826	0.4801	down	down	correct
ISO.US	IsoPlexis Corp	20220119	7.72	7.72	7.07	7.12	34100	7.12	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20220119	5.61	5.77	5.3	5.39	673100	5.39	down	down	correct
ISRG.US	Intuitive Surgical Inc	20220119	296.07	299.63	293	293.46	1917900	293.46	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20220119	6.8	6.85	6.7	6.75	21100	6.75	down	down	correct
ISTR.US	Investar Holding Corporation	20220119	18.93	19.07	18.87	19.07	10800	19.07	up	up	correct
ISUN.US	iSun Inc	20220119	5.65	5.85	5.5249	5.71	86170	5.71	up	down	incorrect
ITCI.US	Intra	20220119	40.31	40.78	38.69	38.74	721800	38.74	down	down	correct
ITHX.US	ITHAX Acquisition Corp	20220119	9.803	9.803	9.8	9.8	2200	9.8	down	down	correct
ITHXU.US	ITHAX Acquisition Corp	20220119	10.05	10.05	10.05	10.05	0	10.05
ITHXW.US	ITHAX Acquisition Corp	20220119	0.6701	0.6701	0.5525	0.5525	2207	0.5525	down	down	correct
ITI.US	Iteris Inc	20220119	4.01	4.01	3.86	3.92	132900	3.92	down	up	incorrect
ITIC.US	Investors Title Company	20220119	208	208.24	199.03	200.99	4500	200.99	down	up	incorrect
ITOS.US	iTeos Therapeutics Inc	20220119	38.32	38.99	36.57	37.03	435800	37.03	down	down	correct
ITQ.US	Itiquira Acquisition Corp	20220119	9.73	9.73	9.7	9.7	15100	9.7	down	down	correct
ITQRU.US	Itiquira Acquisition Corp	20220119	9.96	9.96	9.96	9.96	4400	9.96
ITQRW.US	Itiquira Acquisition Corp	20220119	0.4931	0.4931	0.49	0.49	8042	0.49	down	down	correct
ITRI.US	Itron Inc	20220119	60.37	62.31	59.04	59.76	316200	59.76	down	down	correct
ITRM.US	Iterum Therapeutics plc	20220119	0.38	0.383	0.355	0.375	2214200	0.375	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20220119	26.68	26.68	25.56	25.56	40300	25.56	down	down	correct
IVA.US	Inventiva S.A	20220119	12.48	12.52	12.35	12.52	2500	12.52	up	down	incorrect
IVAC.US	Intevac Inc	20220119	5.37	5.63	5.37	5.52	118000	5.52	up	up	correct
IXAQU.US	IX Acquisition Corp. Unit	20220119	9.94	9.95	9.94	9.95	2200	9.95	up	down	incorrect
IZEA.US	IZEA Worldwide Inc	20220119	1.21	1.245	1.14	1.16	420000	1.16	down	down	correct
JACK.US	Jack in the Box Inc	20220119	88.3	88.49	86.08	86.76	259100	86.76	down	up	incorrect
JAGX.US	Jaguar Health Inc	20220119	0.92	0.92	0.86	0.873	1084000	0.873	down	down	correct
JAKK.US	JAKKS Pacific Inc	20220119	9.05	9.05	8.65	8.87	85700	8.87	down	up	incorrect
JAMF.US	Jamf Holding Corp	20220119	33.47	34.26	32.88	33.11	391700	33.11	down	down	correct
JAN.US	JanOne Inc	20220119	3.31	3.31	3.1	3.15	16300	3.15	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20220119	14.64	15.21	14.575	14.71	123700	14.71	up	up	correct
JAQC.US	Jupiter Acquisition Corporation Common stock	20220119	9.61	9.61	9.59	9.59	37500	9.59	down	down	correct
JAQCU.US	Jupiter Acquisition Corp	20220119	9.824	9.824	9.824	9.824	0	9.824
JAZZ.US	Jazz Pharmaceuticals plc	20220119	142.53	142.53	138.92	140.64	675400	140.64	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20220119	203.21	203.4	194.65	200.65	1351016	200.2401	down	down	correct
JBLU.US	JetBlue Airways Corporation	20220119	14.73	14.8	14.39	14.4	5245600	14.4	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20220119	86.77	87.45	86.18	87.04	18700	87.04	up	up	correct
JCIC.US	Jack Creek Investment Corp	20220119	9.74	9.74	9.74	9.74	3700	9.74
JCICU.US	Jack Creek Investment Corp	20220119	9.95	9.95	9.95	9.95	0	9.95
JCICW.US	Jack Creek Investment Corp	20220119	0.4	0.4836	0.3596	0.46	75073	0.46	up	down	incorrect
JCS.US	Communications Systems Inc	20220119	2.25	2.33	2.24	2.32	30900	2.32	up	up	correct
JCTCF.US	Jewett	20220119	8.11	8.18	8.02	8.18	3700	8.18	up	up	correct
JD.US	JD.com Inc	20220119	73.18	74.22	72.03	72.3	6318300	72.3	down	down	correct
JFIN.US	Jiayin Group Inc	20220119	2.1	2.12	1.94	2.06	61700	2.06	down	down	correct
JFU.US	9F Inc	20220119	1.11	1.11	1.04	1.06	72500	1.06	down	up	incorrect
JG.US	Aurora Mobile Limited	20220119	0.92	0.97	0.92	0.93	87100	0.93	up	up	correct
JJSF.US	J & J Snack Foods Corp	20220119	152.1	152.91	150.37	151.78	53400	151.78	down	up	incorrect
JKHY.US	Jack Henry & Associates Inc	20220119	165.53	170.47	163.72	166.42	633462	166.42	up	up	correct
JMACU.US	Maxpro Capital Acquisition Corp.	20220119	10.22	10.22	10.22	10.22	0	10.22
JNCE.US	Jounce Therapeutics Inc	20220119	6.17	6.4	6.05	6.26	321400	6.26	up	up	correct
JOAN.US	JOANN Inc	20220119	9.93	10.1	9.83	9.95	261800	9.95	up	up	correct
JOBS.US	51job Inc	20220119	51	52.14	50.9	51.88	204800	51.88	up	up	correct
JOFF.US	JOFF Fintech Acquisition Corp	20220119	9.74	9.74	9.74	9.74	400	9.74
JOFFU.US	JOFF Fintech Acquisition Corp	20220119	9.91	9.91	9.9	9.9	1200	9.9	down	down	correct
JOFFW.US	JOFF Fintech Acquisition Corp	20220119	0.57	0.5999	0.5298	0.547	67992	0.547	down	up	incorrect
JOUT.US	Johnson Outdoors Inc	20220119	86.82	87.11	85.26	86.03	35300	86.03	down	down	correct
JPM.US	PM	20220119	24.58	24.73	24.56	24.64	459140	24.64	up	up	correct
JRJC.US	China Finance Online Co. Limited	20220119	6.49	6.57	6.43	6.44	23637	6.44	down	up	incorrect
JRSH.US	Jerash Holdings (US) Inc	20220119	6.6	6.6373	6.53	6.58	7924	6.5286	down	down	correct
JRVR.US	James River Group Holdings Ltd	20220119	29	29.16	27.77	27.91	459100	27.91	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20220119	25.02	25.2	25.02	25.03	14200	25.03	up	down	incorrect
JSPR.US	Jasper Therapeutics Inc	20220119	5.5	5.5	5	5.14	91100	5.14	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20220119	0.77	0.81	0.7601	0.7851	8425	0.7851	up	up	correct
JUGG.US	Jaws Juggernaut Acquisition Corporation Class A Ordinary Share	20220119	9.76	9.76	9.73	9.76	50600	9.76
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20220119	9.97	9.97	9.97	9.97	0	9.97
JUGGW.US	Jaws Juggernaut Acquisition Corporation Warrant	20220119	0.92	0.92	0.857	0.857	38724	0.857	down	down	correct
JUPW.US	Jupiter Wellness Inc	20220119	0.763	0.795	0.714	0.74	240200	0.74	down	up	incorrect
JUPWW.US	Jupiter Wellness Inc	20220119	0.5111	0.6112	0.5111	0.6098	14995	0.6098	up	down	incorrect
JVA.US	Coffee Holding Co. Inc	20220119	4.51	4.5487	4.4101	4.47	9379	4.3965	down	up	incorrect
JWEL.US	Jowell Global Ltd	20220119	3.87	4.1	3.67	3.69	365300	3.69	down	down	correct
JYAC.US	Jiya Acquisition Corp	20220119	9.79	9.79	9.79	9.79	0	9.79
JYNT.US	The Joint Corp	20220119	53.09	53.84	50.64	51.83	124800	51.83	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20220119	1.4	1.5	1.35	1.38	160200	1.38	down	down	correct
KAII.US	Kismet Acquisition Two Corp	20220119	9.71	9.71	9.71	9.71	104	9.71
KAIIU.US	Kismet Acquisition Two Corp	20220119	9.91	9.91	9.91	9.91	0	9.91
KAIIW.US	Kismet Acquisition Two Corp	20220119	0.4909	0.4909	0.4899	0.4899	6976	0.4899	down	down	correct
KAIR.US	Kairos Acquisition Corp	20220119	9.77	9.77	9.74	9.75	2300	9.75	down	up	incorrect
KAIRU.US	Kairos Acquisition Corp	20220119	9.98	9.98	9.98	9.98	0	9.98
KAIRW.US	Kairos Acquisition Corp	20220119	0.5187	0.5187	0.5099	0.5099	500	0.5099	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20220119	0.97	0.98	0.916	0.92	547300	0.92	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20220119	103.32	105.36	99.88	100.14	92900	99.3712	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20220119	11.93	12.215	11.65	11.77	111200	11.77	down	down	correct
KARO.US	Karooooo Ltd	20220119	35	37.1933	34.383	36.11	22781	36.11	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20220119	0.695	0.719	0.64	0.718	416100	0.718	up	up	correct
KBAL.US	Kimball International Inc	20220119	10.53	10.53	10.28	10.31	88500	10.31	down	down	correct
KBNT.US	Kubient Inc	20220119	2.65	2.69	2.5	2.53	104400	2.53	down	down	correct
KBNTW.US	Kubient Inc	20220119	0.7207	0.7535	0.7	0.73	9701	0.73	up	up	correct
KC.US	Kingsoft Cloud Holdings Limited	20220119	12.01	12.08	11.495	11.52	1846400	11.52	down	down	correct
KDNY.US	Chinook Therapeutics Inc	20220119	14.09	14.33	13.54	13.73	248500	13.73	down	up	incorrect
KDP.US	Keurig Dr Pepper Inc	20220119	38.28	38.61	37.985	38.38	5019335	38.38	up	up	correct
KE.US	Kimball Electronics Inc	20220119	21.66	21.66	20.61	20.71	68400	20.71	down	up	incorrect
KELYA.US	Kelly Services Inc	20220119	17.71	17.8	17.21	17.42	114300	17.42	down	down	correct
KELYB.US	Kelly Services Inc	20220119	18.47	18.47	18.47	18.47	19	18.47
KEQU.US	Kewaunee Scientific Corporation	20220119	12.72	12.9	12.71	12.9	400	12.9	up	up	correct
KERN.US	Akerna Corp	20220119	1.55	1.555	1.46	1.48	459000	1.48	down	down	correct
KERNW.US	Akerna Corp	20220119	0.19	0.1956	0.18	0.19	56190	0.19
KFFB.US	Kentucky First Federal Bancorp	20220119	7.39	7.39	7.39	7.39	300	7.39
KFRC.US	Kforce Inc	20220119	71.52	71.7686	70.465	70.75	116807	70.75	down	down	correct
KHC.US	The Kraft Heinz Company	20220119	37.54	37.69	37.075	37.22	5076500	37.22	down	down	correct
KIDS.US	OrthoPediatrics Corp	20220119	50.34	51.04	48.68	48.72	61600	48.72	down	down	correct
KIII.US	Kismet Acquisition Three Corp	20220119	9.7	9.7	9.7	9.7	47	9.7
KIIIU.US	Kismet Acquisition Three Corp	20220119	9.92	9.92	9.92	9.92	100	9.92
KIIIW.US	Kismet Acquisition Three Corp	20220119	0.486	0.486	0.48	0.485	7200	0.485	down	down	correct
KINS.US	Kingstone Companies Inc	20220119	5.42	5.42	5.27	5.33	8160	5.33	down	down	correct
KINZ.US	KINS Technology Group Inc	20220119	9.97	9.99	9.97	9.97	8400	9.97
KINZU.US	KINS Technology Group Inc	20220119	10.18	10.18	10.18	10.18	500	10.18
KINZW.US	KINS Technology Group Inc	20220119	0.4695	0.5199	0.4695	0.47	86986	0.47	up	up	correct
KIRK.US	Kirkland's Inc	20220119	17.03	17.11	16.52	16.74	230600	16.74	down	down	correct
KLAC.US	KLA Corporation	20220119	417.77	421.86	392.84	393.19	1511487	392.1306	down	up	incorrect
KLAQ.US	KL Acquisition Corp	20220119	9.77	9.77	9.77	9.77	400	9.77
KLAQU.US	KL Acquisition Corp	20220119	9.87	9.87	9.87	9.87	0	9.87
KLAQW.US	KL Acquisition Corp	20220119	0.5	0.5011	0.5	0.5	20893	0.5
KLDO.US	Kaleido Biosciences Inc	20220119	2.32	2.41	2.17	2.22	87200	2.22	down	down	correct
KLIC.US	Kulicke and Soffa Industries Inc	20220119	57.7	58.89	55.63	55.68	802100	55.68	down	up	incorrect
KLTR.US	Kaltura Inc. Common Stock	20220119	3.15	3.47	3.09	3.33	597700	3.33	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20220119	4.95	5.07	4.54	4.93	322000	4.93	down	down	correct
KMDA.US	Kamada Ltd	20220119	6.43	6.46	6.3	6.37	52000	6.37	down	down	correct
KMPH.US	KemPharm Inc	20220119	8.03	8.12	7.61	7.68	581400	7.68	down	down	correct
KNBE.US	KnowBe4 Inc	20220119	21.14	22.38	20.63	21.49	1483700	21.49	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20220119	3.31	3.32	3.1	3.12	1241900	3.12	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20220119	10.89	11.57	10.89	11.08	299500	11.08	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20220119	199.01	199.01	188.36	189.07	146700	189.07	down	up	incorrect
KNTE.US	Kinnate Biopharma Inc	20220119	15.23	16.07	12.831	12.85	165400	12.85	down	down	correct
KOD.US	Kodiak Sciences Inc	20220119	63.61	65.78	62.13	62.72	331400	62.72	down	up	incorrect
KOPN.US	Kopin Corporation	20220119	3.26	3.43	3.22	3.24	2432700	3.24	down	down	correct
KORE.US	WT	20220119	0.8707	0.8707	0.8452	0.8522	3177	0.8522	down	up	incorrect
KOSS.US	Koss Corporation	20220119	9.4	9.5	9	9.14	47000	9.14	down	down	correct
KPLT.US	Katapult Holdings Inc	20220119	2.57	2.73	2.54	2.61	1331900	2.61	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20220119	0.41	0.4799	0.4001	0.43	120565	0.43	up	down	incorrect
KPRX.US	Kiora Pharmaceuticals Inc	20220119	0.83	0.88	0.803	0.82	501100	0.82	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20220119	7.58	7.87	7.395	7.46	1438100	7.46	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20220119	1.29	1.29	1.059	1.13	280800	1.13	down	down	correct
KRKR.US	36Kr Holdings Inc	20220119	1.04	1.1	1.04	1.091	18700	1.091	up	up	correct
KRMD.US	Repro Med Systems Inc	20220119	3	3.13	2.9	2.91	97800	2.91	down	up	incorrect
KRNL.US	Kernel Group Holdings Inc	20220119	9.72	9.72	9.72	9.72	500	9.72
KRNLU.US	Kernel Group Holdings Inc	20220119	9.92	9.92	9.92	9.92	1000	9.92
KRNLW.US	Kernel Group Holdings Inc	20220119	0.45	0.455	0.4408	0.4466	65999	0.4466	down	down	correct
KRNT.US	Kornit Digital Ltd	20220119	105.7	106.28	101.52	103.6	691600	103.6	down	down	correct
KRNY.US	Kearny Financial Corp	20220119	13.69	13.69	13.32	13.33	221149	13.2194	down	down	correct
KRON.US	Kronos Bio Inc	20220119	10.15	10.58	9.86	9.89	179331	9.89	down	up	incorrect
KROS.US	Keros Therapeutics Inc	20220119	48.23	51.01	47.81	47.92	74000	47.92	down	down	correct
KRT.US	Karat Packaging Inc	20220119	18.25	18.46	16.42	17.86	23100	17.86	down	down	correct
KRTX.US	Karuna Therapeutics Inc	20220119	113.03	116.42	110.335	112.68	161300	112.68	down	down	correct
KRUS.US	Kura Sushi USA Inc	20220119	51.18	51.49	49.25	49.84	66200	49.84	down	down	correct
KRYS.US	Krystal Biotech Inc	20220119	59.4	61.77	58.13	58.38	219500	58.38	down	down	correct
KSI.US	Kadem Sustainable Impact Corporation	20220119	9.73	9.73	9.73	9.73	500	9.73
KSICU.US	Kadem Sustainable Impact Corporation	20220119	9.948	9.948	9.948	9.948	0	9.948
KSICW.US	Kadem Sustainable Impact Corporation	20220119	0.4999	0.5	0.49	0.4948	31632	0.4948	down	down	correct
KSPN.US	Kaspien Holdings Inc	20220119	9	9	8.85	8.85	1378	8.85	down	down	correct
KTCC.US	Key Tronic Corporation	20220119	6.28	6.28	6.16	6.19	8400	6.19	down	up	incorrect
KTOS.US	Kratos Defense & Security Solutions Inc	20220119	16.75	17.17	16.64	16.87	796400	16.87	up	down	incorrect
KTRA.US	Kintara Therapeutics Inc	20220119	0.447	0.457	0.416	0.428	437600	0.428	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20220119	1.3	1.34	1.27	1.3	606700	1.3
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20220119	0.27	0.2999	0.2601	0.2899	8919	0.2899	up	up	correct
KURA.US	Kura Oncology Inc	20220119	13.39	13.57	12.7	12.75	482600	12.75	down	down	correct
KVHI.US	KVH Industries Inc	20220119	9.2	9.22	9.1	9.12	72700	9.12	down	down	correct
KVSA.US	Khosla Ventures Acquisition Co	20220119	9.7	9.75	9.7	9.74	17900	9.74	up	up	correct
KVSC.US	Khosla Ventures Acquisition Co. III	20220119	9.74	9.74	9.71	9.74	56900	9.74
KXIN.US	Kaixin Auto Holdings	20220119	1.02	1.043	1	1.02	195000	1.02
KYMR.US	Kymera Therapeutics Inc	20220119	39.98	41.92	38.53	38.74	392300	38.74	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20220119	7.94	8.28	7.43	7.43	43400	7.43	down	down	correct
KZR.US	Kezar Life Sciences Inc	20220119	13.28	13.53	12.68	12.72	694200	12.72	down	up	incorrect
LAAA.US	Lakeshore Acquisition I Corp. Ordinary Shares	20220119	9.94	9.94	9.94	9.94	0	9.94
LAAAU.US	Lakeshore Acquisition I Corp. Unit	20220119	10	10	10	10	0	10
LAAAW.US	Lakeshore Acquisition I Corp. Warrant	20220119	0.66	0.66	0.66	0.66	0	0.66
LABP.US	Landos Biopharma Inc	20220119	3.465	3.475	3.25	3.28	49400	3.28	down	down	correct
LAKE.US	Lakeland Industries Inc	20220119	20.71	20.89	20.46	20.56	35700	20.56	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20220119	111.61	112.05	109.28	109.48	365500	109.48	down	down	correct
LANC.US	Lancaster Colony Corporation	20220119	163.6	164.62	161.18	164.25	129700	164.25	up	down	incorrect
LAND.US	Gladstone Land Corporation	20220119	32.24	32.46	31.27	31.34	254900	31.295	down	up	incorrect
LANDM.US	Gladstone Land Corporation	20220119	25.61	25.72	25.6	25.72	3800	25.616	up	down	incorrect
LANDO.US	Gladstone Land Corporation	20220119	25.9	26.1	25.8	26	19700	25.875	up	up	correct
LARAX.US	LARAX	20220119	10.58	10.58	10.58	10.58	0	10.58
LARK.US	Landmark Bancorp Inc	20220119	29.54	30	29.3	29.6	5726	29.6	up	down	incorrect
LASR.US	nLIGHT Inc	20220119	21.37	22.005	20.07	20.12	243600	20.12	down	down	correct
LAUR.US	Laureate Education Inc	20220119	11.86	11.99	11.71	11.78	1575200	11.78	down	down	correct
LAWS.US	Lawson Products Inc	20220119	49.7	49.85	48.57	49.47	20700	49.47	down	up	incorrect
LAXXU.US	8i Acquisition 2 Corp. Unit	20220119	10.32	10.32	10.32	10.32	0	10.32
LAZR.US	Luminar Technologies Inc	20220119	14.585	14.667	13.42	13.45	6832500	13.45	down	down	correct
LAZY.US	Lazydays Holdings Inc	20220119	18.15	18.15	17.65	17.69	199500	17.69	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20220119	20.14	20.22	19.62	19.74	165394	19.5973	down	down	correct
LBC.US	Luther Burbank Corporation	20220119	14.07	14.11	13.91	13.97	13576	13.8391	down	down	correct
LBPH.US	Longboard Pharmaceuticals Inc	20220119	4.5	4.77	4.12	4.77	197000	4.77	up	up	correct
LBPS.US	4D pharma plc	20220119	4.272	4.38	4.25	4.35	5800	4.35	up	up	correct
LBPSW.US	4D pharma plc	20220119	0.47	0.47	0.47	0.47	46	0.47
LBRDA.US	Liberty Broadband Corporation	20220119	142	142.64	137.94	142.05	207700	142.05	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20220119	145.26	146.09	140.25	144.76	3371600	144.76	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20220119	28.5	28.545	28.2	28.46	9200	28.46	down	up	incorrect
LBTYA.US	Liberty Global plc	20220119	27.62	27.77	27.25	27.44	1114373	27.44	down	down	correct
LBTYB.US	Liberty Global plc	20220119	28.25	28.25	28.25	28.25	234	28.25
LBTYK.US	Liberty Global plc	20220119	28	28.14	27.64	27.88	2807400	27.88	down	up	incorrect
LCA.US	Landcadia Holdings IV Inc	20220119	9.71	9.73	9.71	9.73	114500	9.73	up	down	incorrect
LCAA.US	L Catterton Asia Acquisition Corp	20220119	9.751	9.76	9.751	9.76	1000	9.76	up	up	correct
LCAAU.US	L Catterton Asia Acquisition Corp	20220119	9.93	9.93	9.93	9.93	700	9.93
LCAHU.US	Landcadia Holdings IV Inc	20220119	9.94	9.94	9.92	9.92	300	9.92	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20220119	10	10	9.98	10	21100	10
LCAPU.US	Lionheart Acquisition Corporation II	20220119	10.26	10.26	10	10	7300	10	down	down	correct
LCAPW.US	Lionheart Acquisition Corporation II	20220119	0.51	0.55	0.48	0.53	28018	0.53	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20220119	39.48	42.44	39.44	40.03	36994600	40.03	up	up	correct
LCNB.US	LCNB Corp	20220119	19.41	19.88	19.41	19.85	11700	19.85	up	down	incorrect
LCRDX.US	LCRDX	20220119	10.58	10.58	10.58	10.58	0	10.58
LCRUX.US	LCRUX	20220119	10.58	10.58	10.58	10.58	0	10.58
LCUT.US	Lifetime Brands Inc	20220119	13.64	14.65	13.64	14.39	28800	14.39	up	up	correct
LDHA.US	LDH Growth Corp I	20220119	9.72	9.74	9.72	9.74	700	9.74	up	up	correct
LDHAU.US	LDH Growth Corp I	20220119	9.84	9.84	9.84	9.84	9	9.84
LDHAW.US	LDH Growth Corp I	20220119	0.65	0.66	0.6401	0.66	14068	0.66	up	up	correct
LE.US	Lands' End Inc	20220119	18.69	18.826	18.33	18.51	81800	18.51	down	up	incorrect
LECO.US	Lincoln Electric Holdings Inc	20220119	134.47	134.47	132.2	132.37	139000	132.37	down	down	correct
LEDS.US	SemiLEDs Corporation	20220119	3.9	3.9	3.65	3.74	34500	3.74	down	up	incorrect
LEE.US	Lee Enterprises Incorporated	20220119	39.26	40.37	37.71	37.87	37000	37.87	down	down	correct
LEGA.US	Lead Edge Growth Opportunities Ltd	20220119	9.71	9.74	9.71	9.74	400	9.74	up	up	correct
LEGAU.US	Lead Edge Growth Opportunities Ltd	20220119	9.93	9.93	9.87	9.89	2200	9.89	down	down	correct
LEGAW.US	Lead Edge Growth Opportunities Ltd	20220119	0.6601	0.6661	0.66	0.66	864	0.66	down	down	correct
LEGH.US	Legacy Housing Corporation	20220119	24.57	24.65	23.04	23.87	78700	23.87	down	down	correct
LEGN.US	Legend Biotech Corporation	20220119	41.5	42.55	40.18	40.35	341100	40.35	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20220119	50.64	50.64	50.64	50.64	0	50.64
LESL.US	Leslie's Inc	20220119	21.59	21.96	20.955	21.06	1549200	21.06	down	down	correct
LEVL.US	Level One Bancorp Inc	20220119	41.75	41.81	40.93	40.93	7800	40.93	down	down	correct
LEVLP.US	Level One Bancorp Inc	20220119	27.77	27.77	27.617	27.617	2700	27.617	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20220119	4.59	4.7	4.47	4.65	71200	4.65	up	up	correct
LEXXW.US	Lexaria Bioscience Corp	20220119	1.29	1.29	1.1399	1.18	2300	1.18	down	down	correct
LFMD.US	LifeMD Inc	20220119	3.56	3.63	3.34	3.36	208300	3.36	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20220119	19.25	19.386	19.16	19.16	400	19.16	down	up	incorrect
LFST.US	LifeStance Health Group Inc. Common Stock	20220119	8.04	8.22	7.635	7.8	667500	7.8	down	up	incorrect
LFTR.US	Lefteris Acquisition Corp	20220119	9.79	9.84	9.79	9.81	137900	9.81	up	up	correct
LFTRU.US	Lefteris Acquisition Corp	20220119	10.05	10.05	10.05	10.05	0	10.05
LFTRW.US	Lefteris Acquisition Corp	20220119	0.639	0.65	0.531	0.642	21300	0.642	up	up	correct
LFUS.US	Littelfuse Inc	20220119	297.4	299.44	286.05	286.49	74394	286.49	down	down	correct
LFVN.US	LifeVantage Corporation	20220119	6.47	6.48	6.33	6.44	35900	6.44	down	down	correct
LGAC.US	Lazard Growth Acquisition Corp. I	20220119	9.73	9.73	9.73	9.73	293200	9.73
LGACU.US	Lazard Growth Acquisition Corp. I	20220119	9.87	9.885	9.86	9.86	693000	9.86	down	down	correct
LGACW.US	Lazard Growth Acquisition Corp. I	20220119	0.71	0.71	0.6498	0.68	39432	0.68	down	down	correct
LGHL.US	Lion Group Holding Ltd	20220119	1.19	1.2	1.1	1.1	269900	1.1	down	down	correct
LGHLW.US	Lion Financial Group Limited	20220119	0.1241	0.1241	0.1205	0.1205	10062	0.1205	down	down	correct
LGIH.US	LGI Homes Inc	20220119	128.5	129.03	123.2	124.81	318500	124.81	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20220119	116.88	121.6	115.81	115.97	116700	115.97	down	up	incorrect
LGO.US	Largo Resources Ltd	20220119	9.3	9.52	8.94	8.96	83900	8.96	down	down	correct
LGSTU.US	Semper Paratus Acquisition Corporation Unit	20220119	10.13	10.15	10.13	10.15	30550	10.15	up	up	correct
LGTOU.US	Legato Merger Corp. II Unit	20220119	10.06	10.06	10.01	10.01	8000	10.01	down	down	correct
LGVCU.US	LAMF Global Ventures Corp. I Unit	20220119	10.05	10.05	10.05	10.05	1	10.05
LGVN.US	Longeveron Inc	20220119	8.51	8.6	7.39	7.42	493000	7.42	down	down	correct
LHAA.US	Lerer Hippeau Acquisition Corp	20220119	9.724	9.724	9.724	9.724	300	9.724
LHCG.US	LHC Group Inc	20220119	125.43	127.18	122.09	122.36	210100	122.36	down	down	correct
LHDX.US	Lucira Health Inc	20220119	5.905	5.98	5.35	5.42	241400	5.42	down	down	correct
LI.US	Li Auto Inc	20220119	30.57	30.74	29.25	29.26	6159784	29.26	down	up	incorrect
LIAN.US	LianBio American Depositary Shares	20220119	5.13	5.28	4.74	4.85	99900	4.85	down	down	correct
LIBYU.US	Liberty Resources Acquisition Corp. Unit	20220119	10.19	10.19	10.19	10.19	1	10.19
LIDR.US	Aeye Inc	20220119	3.16	3.22	3.01	3.06	712700	3.06	down	down	correct
LIDRW.US	AEye Inc	20220119	0.55	0.58	0.402	0.402	140900	0.402	down	down	correct
LIFE.US	aTyr Pharma Inc	20220119	6.49	6.69	6.44	6.5	69300	6.5	up	up	correct
LILA.US	Liberty Latin America Ltd	20220119	10.89	10.96	10.67	10.78	278400	10.78	down	down	correct
LILAK.US	Liberty Latin America Ltd	20220119	10.67	10.785	10.51	10.55	639900	10.55	down	down	correct
LILM.US	Lilium NV	20220119	5.99	6.06	5.65	5.71	454000	5.71	down	down	correct
LILMW.US	Lilium Equity Warrants	20220119	0.99	1.07	0.91	0.93	30000	0.93	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20220119	7.38	7.38	6.78	6.86	85000	6.86	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20220119	18.45	18.6	18.22	18.48	283500	18.48	up	up	correct
LINK.US	Interlink Electronics Inc	20220119	11.34	11.44	10.33	10.7	5027	10.7	down	down	correct
LIONU.US	Lionheart III Corp Unit	20220119	10.05	10.1	10.05	10.1	25419	10.1	up	up	correct
LIQT.US	LiqTech International Inc	20220119	5.83	5.95	5.79	5.94	32000	5.94	up	down	incorrect
LITE.US	Lumentum Holdings Inc	20220119	104.02	104.02	99.35	99.44	1245500	99.44	down	down	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20220119	5.11	5.48	5.065	5.22	92000	5.22	up	up	correct
LITT.US	Logistics Innovation Technologies Corp. Class A Common Stock	20220119	9.66	9.705	9.66	9.705	260700	9.705	up	down	incorrect
LITTU.US	Logistics Innovation Technologies Corp. Units	20220119	9.9	9.9	9.9	9.9	0	9.9
LITTW.US	Logistics Innovation Technologies Corp. Warrant	20220119	0.6199	0.768	0.6199	0.768	7390	0.768	up	down	incorrect
LIVE.US	Live Ventures Incorporated	20220119	27.19	28.75	26.48	26.91	11800	26.91	down	down	correct
LIVN.US	LivaNova PLC	20220119	83.72	84.735	82.99	83.17	255800	83.17	down	up	incorrect
LIXT.US	Lixte Biotechnology Holdings Inc	20220119	1.8	1.85	1.68	1.8	175000	1.8
LIXTW.US	Lixte Biotechnology Holdings Inc	20220119	0.22	0.24	0.22	0.24	4700	0.24	up	up	correct
LIZI.US	Lizhi Inc	20220119	1.59	1.59	1.47	1.49	323600	1.49	down	down	correct
LJAQ.US	LightJump Acquisition Corporation	20220119	9.87	9.87	9.86	9.86	500	9.86	down	up	incorrect
LJAQU.US	LightJump Acquisition Corporation	20220119	10.05	10.05	10.05	10.05	0	10.05
LJAQW.US	LightJump Acquisition Corporation	20220119	0.43	0.43	0.415	0.4157	8695	0.4157	down	down	correct
LJPC.US	La Jolla Pharmaceutical Company	20220119	4.55	4.73	4.48	4.55	59200	4.55
LKCO.US	Luokung Technology Corp	20220119	0.56	0.579	0.55	0.569	1259400	0.569	up	up	correct
LKFN.US	Lakeland Financial Corporation	20220119	84.31	84.72	82.4001	82.5	124565	82.0867	down	down	correct
LKQ.US	LKQ Corporation	20220119	55.79	55.98	54.66	54.74	1022600	54.74	down	down	correct
LLL.US	JX Luxventure Ltd	20220119	2.29	2.29	2.05	2.07	15400	2.07	down	down	correct
LLNW.US	Limelight Networks Inc	20220119	3.51	3.74	3.5	3.7	1864000	3.7	up	up	correct
LMACA.US	Liberty Media Acquisition Corporation	20220119	10.272	10.28	10.232	10.24	63700	10.24	down	down	correct
LMACU.US	Liberty Media Acquisition Corporation	20220119	10.56	10.62	10.56	10.575	92700	10.575	up	up	correct
LMACW.US	Liberty Media Acquisition Corporation	20220119	1.44	1.69	1.44	1.5	14200	1.5	up	up	correct
LMAO.US	LMF Acquisition Opportunities Inc	20220119	10.01	10.01	10.01	10.01	70	10.01
LMAOU.US	LMF Acquisition Opportunities Inc	20220119	10.4	10.4	10.4	10.4	0	10.4
LMAOW.US	LMF Acquisition Opportunities Inc	20220119	0.4178	0.4178	0.3803	0.3803	1200	0.3803	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20220119	44.94	44.94	43.03	43.37	92800	43.37	down	down	correct
LMB.US	Limbach Holdings Inc	20220119	8.64	8.64	8	8.2	19200	8.2	down	up	incorrect
LMDX.US	LumiraDx Limited Common Shares	20220119	9.2	9.5	9	9.27	32900	9.27	up	up	correct
LMDXW.US	LumiraDx Limited Warrant	20220119	1.71	1.71	1.71	1.71	10	1.71
LMFA.US	LM Funding America Inc	20220119	4.09	4.11	3.95	4.04	35700	4.04	down	down	correct
LMNL.US	Liminal BioSciences Inc	20220119	1.15	1.15	1.07	1.1	174900	1.1	down	down	correct
LMNR.US	Limoneira Company	20220119	15.04	15.25	14.9	15.1	91400	15.1	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20220119	6.75	7.08	6.555	6.65	52500	6.65	down	down	correct
LMST.US	Limestone Bancorp Inc	20220119	19.27	19.71	19.01	19.45	2800	19.45	up	up	correct
LNDC.US	Landec Corporation	20220119	10.81	10.93	10.62	10.71	77200	10.71	down	down	correct
LNSR.US	LENSAR Inc	20220119	5.93	5.99	5.8	5.99	9000	5.99	up	up	correct
LNT.US	Alliant Energy Corporation	20220119	59.41	59.97	58.88	59.42	1619400	59.42	up	up	correct
LNTH.US	Lantheus Holdings Inc	20220119	26.25	26.69	25.83	25.9	367100	25.9	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20220119	5.77	5.8	5.62	5.71	14600	5.71	down	down	correct
LOB.US	Live Oak Bancshares Inc	20220119	76.14	76.83	72.776	72.91	486600	72.91	down	up	incorrect
LOCO.US	El Pollo Loco Holdings Inc	20220119	13.33	13.33	13.02	13.24	169200	13.24	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20220119	2.01	2.01	1.8	1.85	68100	1.85	down	down	correct
LOGI.US	Logitech International S.A	20220119	80	81.09	79.29	79.39	671700	79.39	down	down	correct
LOOP.US	Loop Industries Inc	20220119	9.3	9.58	8.95	8.95	198500	8.95	down	up	incorrect
LOPE.US	Grand Canyon Education Inc	20220119	85.98	86.98	84.46	84.58	353400	84.58	down	down	correct
LOTZ.US	CarLotz Inc	20220119	2.1	2.218	2.025	2.11	1511300	2.11	up	down	incorrect
LOTZW.US	CarLotz Inc	20220119	0.391	0.4148	0.36	0.4071	13892	0.4071	up	up	correct
LOVE.US	The Lovesac Company	20220119	52.4	53.36	49.61	50.04	383400	50.04	down	down	correct
LPCN.US	Lipocine Inc	20220119	0.971	0.991	0.93	0.959	284200	0.959	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20220119	169.81	170.28	163.9	164.44	506100	164.44	down	down	correct
LPRO.US	Open Lending Corporation	20220119	19.02	19.15	18.45	18.6	1078200	18.6	down	down	correct
LPSN.US	LivePerson Inc	20220119	31.95	32.67	31.16	31.19	846900	31.19	down	down	correct
LPTH.US	LightPath Technologies Inc	20220119	2.49	2.57	2.42	2.49	128700	2.49
LPTX.US	Leap Therapeutics Inc	20220119	2.89	3.11	2.75	2.85	7032100	2.85	down	down	correct
LQDA.US	Liquidia Corporation	20220119	6.08	6.26	5.51	5.73	751200	5.73	down	down	correct
LQDT.US	Liquidity Services Inc	20220119	19.45	19.45	18.3	18.42	178600	18.42	down	up	incorrect
LRCX.US	Lam Research Corporation	20220119	690.85	698.68	642.05	642.73	1834000	642.73	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20220119	24.675	25.52	24.675	25.27	15200	25.27	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20220119	8.82	9.06	8.71	8.87	32700	8.87	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20220119	15.1	15.1	14.9	14.96	8282	14.96	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20220119	61.6	61.94	58.6	58.91	1039500	58.91	down	up	incorrect
LSEA.US	Landsea Homes Corporation	20220119	7.57	7.585	7.24	7.37	60000	7.37	down	up	incorrect
LSEAW.US	Landsea Homes Corporation	20220119	0.1925	0.1925	0.1611	0.1611	41011	0.1611	down	down	correct
LSTR.US	Landstar System Inc	20220119	166.62	169.2	165.515	168.96	454904	168.6919	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20220119	48.2	49.04	47.59	47.67	706400	47.67	down	down	correct
LSXMB.US	The Liberty SiriusXM Group	20220119	49.71	49.71	49.71	49.71	23	49.71
LSXMK.US	The Liberty SiriusXM Group	20220119	48.13	48.44	47.6	47.72	532800	47.72	down	down	correct
LTAFX.US	Altst Strgs Fd A	20220119	6.63	6.63	6.63	6.63	0	6.63
LTBR.US	Lightbridge Corporation	20220119	6.19	6.34	5.84	6	122000	6	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20220119	6.3	6.3	6.3	6.3	0	6.3
LTCH.US	Latch Inc	20220119	6.255	6.321	6.04	6.05	1917500	6.05	down	down	correct
LTCHW.US	Latch Inc	20220119	1.36	1.41	1.35	1.4	10500	1.4	up	down	incorrect
LTIFX.US	LTIFX	20220119	6.69	6.69	6.69	6.69	0	6.69
LTRN.US	Lantern Pharma Inc	20220119	6.61	6.68	6.34	6.39	46400	6.39	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20220119	2.2	2.275	2.18	2.19	333000	2.19	down	down	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20220119	14.27	16.39	13.41	15.6	3500	15.6	up	up	correct
LTRX.US	Lantronix Inc	20220119	7.62	7.64	7.31	7.4	159100	7.4	down	down	correct
LTRYW.US	Lottery Com	20220119	0.85	0.9599	0.8179	0.8699	151865	0.8699	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20220119	4.2	4.24	3.78	3.85	263800	3.85	down	down	correct
LULU.US	Lululemon Athletica Inc	20220119	334.38	338.1	329.02	330.95	997000	330.95	down	down	correct
LUMO.US	Lumos Pharma Inc	20220119	6.68	6.74	6.46	6.58	14000	6.58	down	down	correct
LUNA.US	Luna Innovations Incorporated	20220119	7.05	7.05	6.69	6.77	217700	6.77	down	up	incorrect
LUNG.US	Pulmonx Corporation	20220119	26.23	26.72	25.06	25.18	553100	25.18	down	down	correct
LUXA.US	Lux Health Tech Acquisition Corp	20220119	9.82	9.835	9.8	9.8	45800	9.8	down	down	correct
LUXAU.US	Lux Health Tech Acquisition Corp	20220119	10.054	10.054	10.054	10.054	300	10.054
LUXAW.US	Lux Health Tech Acquisition Corp	20220119	0.82	0.83	0.79	0.79	29100	0.79	down	down	correct
LVACU.US	LAVA Medtech Acquisition Corp. Unit	20220119	10.15	10.15	10.15	10.15	804	10.15
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20220119	9.5	9.51	8.9	9.1	113000	9.1	down	down	correct
LVO.US	LiveOne Inc	20220119	0.88	0.907	0.8	0.807	777900	0.807	down	down	correct
LVOX.US	LiveVox Holding Inc	20220119	4.89	5.04	4.79	4.81	128800	4.81	down	down	correct
LVOXU.US	LiveVox Holdings Inc Unit	20220119	5.61	5.61	5.61	5.61	0	5.61
LVOXW.US	LiveVox Holding Inc	20220119	0.7999	0.8	0.7517	0.7517	10889	0.7517	down	down	correct
LVRA.US	Levere Holdings Corp	20220119	9.74	9.749	9.72	9.72	4700	9.72	down	down	correct
LVRAU.US	Levere Holdings Corp	20220119	9.96	9.96	9.96	9.96	0	9.96
LVRAW.US	Levere Holdings Corp	20220119	0.66	0.66	0.66	0.66	350	0.66
LVTX.US	Lava Therapeutics B.V	20220119	5.02	5.08	4.86	4.86	9200	4.86	down	down	correct
LWAY.US	Lifeway Foods Inc	20220119	5.13	5.23	5	5.09	18900	5.09	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20220119	9.65	9.75	8.65	8.69	2157200	8.69	down	down	correct
LX.US	LexinFintech Holdings Ltd	20220119	3.45	3.475	3.33	3.34	1233200	3.34	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20220119	7.415	7.415	7.415	7.415	400	7.415
LXRX.US	Lexicon Pharmaceuticals Inc	20220119	3.34	3.47	3.29	3.31	489200	3.31	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20220119	5.78	5.885	5.495	5.56	718000	5.56	down	down	correct
LYFT.US	Lyft Inc	20220119	38.5	38.832	36.825	36.91	6943300	36.91	down	down	correct
LYL.US	Dragon Victory International Limited	20220119	1.23	1.23	1.2	1.2	15700	1.2	down	down	correct
LYLT.US	Loyalty Ventures Inc	20220119	30.78	31.35	29.75	30.01	180700	30.01	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20220119	4.02	4.1	3.85	3.85	26100	3.85	down	down	correct
LYTS.US	LSI Industries Inc	20220119	6.18	6.2751	6.09	6.12	26121	6.0781	down	down	correct
LZ.US	LegalZoom.com Inc	20220119	14.85	15.51	14.85	15.35	565700	15.35	up	down	incorrect
MAAQU.US	Mana Capital Acquisition Corp. Unit	20220119	10.29	10.29	10.29	10.29	1100	10.29
MACA.US	Moringa Acquisition Corp	20220119	9.7	9.7	9.7	9.7	21	9.7
MACAU.US	Moringa Acquisition Corp	20220119	9.9	9.9	9.9	9.9	300	9.9
MACK.US	Merrimack Pharmaceuticals Inc	20220119	4.61	4.94	4.44	4.88	154400	4.88	up	up	correct
MACU.US	Mallard Acquisition Corp	20220119	10.04	10.04	10.04	10.04	300	10.04
MACUU.US	Mallard Acquisition Corp	20220119	10.6	10.6	10.6	10.6	0	10.6
MACUW.US	Mallard Acquisition Corp	20220119	0.2801	0.2804	0.27	0.27	12635	0.27	down	down	correct
MANH.US	Manhattan Associates Inc	20220119	132.41	136.23	132.04	132.24	246300	132.24	down	down	correct
MANT.US	ManTech International Corporation	20220119	74.43	76.06	73.72	74.82	189200	74.82	up	up	correct
MAPS.US	WM Technology Inc	20220119	5.14	5.27	5.04	5.07	393200	5.07	down	up	incorrect
MAPSW.US	WM Technology Inc	20220119	1.05	1.075	1.0101	1.02	7527	1.02	down	up	incorrect
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20220119	10.052	10.07	10.052	10.07	4600	10.07	up	up	correct
MAQCU.US	Maquia Capital Acquisition Corporation	20220119	10.35	10.35	10.35	10.35	0	10.35
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20220119	0.52	0.5201	0.467	0.4938	24053	0.4938	down	down	correct
MAR.US	Marriott International Inc	20220119	159.93	159.98	154.11	154.2	2396300	154.2	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20220119	26.35	27.02	24.78	24.85	9449800	24.85	down	down	correct
MARK.US	Remark Holdings Inc	20220119	0.9	0.9	0.84	0.85	2968000	0.85	down	down	correct
MARPS.US	Marine Petroleum Trust	20220119	4.73	4.73	4.52	4.7	3200	4.7	down	down	correct
MASI.US	Masimo Corporation	20220119	223.75	228.96	221.87	223.25	399400	223.25	down	down	correct
MASS.US	908 Devices Inc	20220119	16.91	17.1	15.32	15.43	456100	15.43	down	up	incorrect
MAT.US	Mattel Inc	20220119	22.31	22.64	22.09	22.13	2299100	22.13	down	down	correct
MATW.US	Matthews International Corporation	20220119	36.96	37.055	36.03	36.49	168126	36.257	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20220119	11.85	11.97	11.31	11.34	352900	11.34	down	down	correct
MAYS.US	J.W. Mays Inc	20220119	40	40	40	40	300	40
MBCN.US	Middlefield Banc Corp	20220119	25.6	25.96	25.6	25.96	5794	25.96	up	down	incorrect
MBII.US	Marrone Bio Innovations Inc	20220119	0.74	0.76	0.67	0.7	590900	0.7	down	up	incorrect
MBIN.US	Merchants Bancorp	20220119	32.48	32.48	30.61	30.75	51700	30.75	down	up	incorrect
MBINN.US	Merchants Bancorp	20220119	25.75	25.8	25.6	25.77	16100	25.77	up	up	correct
MBINO.US	Merchants Bancorp	20220119	25.8	25.8	25.511	25.625	5100	25.625	down	up	incorrect
MBINP.US	Merchants Bancorp	20220119	26.51	26.84	26.51	26.51	900	26.51
MBIO.US	Mustang Bio Inc	20220119	1.43	1.46	1.38	1.39	609800	1.39	down	down	correct
MBNKP.US	Medallion Bank	20220119	26.03	26.38	26.03	26.38	3500	26.38	up	up	correct
MBOT.US	Microbot Medical Inc	20220119	6.16	6.53	6.11	6.27	140800	6.27	up	down	incorrect
MBRX.US	Moleculin Biotech Inc	20220119	1.71	1.72	1.67	1.71	163436	1.71
MBTC.US	Nocturne Acquisition Corporation	20220119	10.03	10.08	10.03	10.08	600	10.08	up	down	incorrect
MBTCR.US	Nocturne Acquisition Corporation	20220119	0.3604	0.3604	0.3604	0.3604	499	0.3604
MBTCU.US	Nocturne Acquisition Corporation	20220119	10.28	10.28	10.28	10.28	500	10.28
MBUU.US	Malibu Boats Inc	20220119	62.46	63.925	60.54	61.74	147300	61.74	down	down	correct
MBWM.US	Mercantile Bank Corporation	20220119	40.01	40.01	38.68	38.96	55100	38.96	down	down	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20220119	10.22	10.22	10.22	10.22	0	10.22
MCAE.US	Mountain Crest Acquisition Corp. III Common Stock	20220119	9.94	9.94	9.94	9.94	0	9.94
MCAEU.US	Mountain Crest Acquisition Corp. III	20220119	10.39	10.39	10.39	10.39	0	10.39
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20220119	10.22	10.22	10.22	10.22	0	10.22
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20220119	10.085	10.09	10.05	10.09	800	10.09	up	down	incorrect
MCBC.US	Macatawa Bank Corporation	20220119	9.37	9.465	9.1	9.18	95238	9.1017	down	up	incorrect
MCBS.US	MetroCity Bankshares Inc	20220119	27.51	27.51	26.01	26.52	29600	26.3658	down	down	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20220119	11.27	11.27	11.27	11.27	0	11.27
MCFE.US	McAfee Corp	20220119	25.65	25.69	25.6	25.64	2820300	25.64	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20220119	25.48	25.54	24.87	25.2	109800	25.2	down	down	correct
MCHP.US	Microchip Technology Incorporated	20220119	79.97	80.425	76.6	76.66	4254357	76.66	down	down	correct
MCHX.US	Marchex Inc	20220119	2.45	2.54	2.42	2.43	57000	2.43	down	down	correct
MCMJ.US	Merida Merger Corp. I	20220119	9.98	9.98	9.97	9.98	68200	9.98
MCMJW.US	Merida Merger Corp. I	20220119	0.74	0.74	0.6711	0.6711	22919	0.6711	down	up	incorrect
MCRB.US	Seres Therapeutics Inc	20220119	7.54	7.86	7.46	7.57	976158	7.57	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20220119	67.31	67.31	64.64	65.11	35000	65.11	down	down	correct
MDB.US	MongoDB Inc	20220119	390.58	402.72	384.59	384.59	770600	384.59	down	up	incorrect
MDGL.US	Madrigal Pharmaceuticals Inc	20220119	72.41	73.34	68.01	68.34	209700	68.34	down	up	incorrect
MDGS.US	Medigus Ltd	20220119	0.97	1.05	0.95	1	225100	1	up	up	correct
MDIA.US	MediaCo Holding Inc	20220119	6.13	6.72	6.13	6.26	61800	6.26	up	down	incorrect
MDJH.US	MDJM Ltd	20220119	1.93	1.97	1.93	1.96	2800	1.96	up	up	correct
MDLZ.US	Mondelez International Inc	20220119	67.56	68.17	67.45	67.6	7244900	67.6	up	up	correct
MDNA.US	Medicenna Therapeutics Corp	20220119	1.47	1.568	1.47	1.54	94800	1.54	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20220119	1.01	1.07	0.991	1.05	580700	1.05	up	down	incorrect
MDRRP.US	Medalist Diversified REIT Inc	20220119	22	22.48	22	22.48	900	22.48	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20220119	17.51	17.57	17.1	17.11	615900	17.11	down	down	correct
MDVL.US	Medavail Holdings Inc	20220119	1.44	1.56	1.38	1.52	175700	1.52	up	up	correct
MDWD.US	MediWound Ltd	20220119	2.98	3.01	2.63	2.65	121200	2.65	down	down	correct
MDWT.US	Midwest Holding Inc	20220119	20.7	21.43	20.62	21.39	8500	21.39	up	up	correct
MDXG.US	MiMedx Group Inc	20220119	4.76	4.9	4.64	4.66	594999	4.66	down	up	incorrect
MDXH.US	MDxHealth SA American Depositary Shares	20220119	9.6	9.6	9.5	9.55	2600	9.55	down	down	correct
ME.US	23andMe Holding Co. Class A Common Stock	20220119	4.98	5.055	4.73	4.81	3025900	4.81	down	down	correct
MEAC.US	Mercury Ecommerce Acquisition Corp Class A Common Stock	20220119	9.82	9.82	9.82	9.82	100	9.82
MEACU.US	Mercury Ecommerce Acquisition Corp Unit	20220119	9.99	9.9901	9.99	9.9901	949	9.9901	up	up	correct
MEACW.US	Mercury Ecommerce Acquisition Corp Warrants	20220119	0.4251	0.4251	0.3901	0.3901	8175	0.3901	down	down	correct
MEDP.US	Medpace Holdings Inc	20220119	170.5	173.13	165.62	165.89	274900	165.89	down	down	correct
MEDS.US	TRxADE HEALTH Inc	20220119	2.23	2.284	2.11	2.2	12600	2.2	down	down	correct
MEIP.US	MEI Pharma Inc	20220119	2.35	2.37	2.29	2.29	702700	2.29	down	up	incorrect
MEKA.US	MELI Kaszek Pioneer Corp Class A Ordinary Shares	20220119	10.12	10.215	10.06	10.07	324700	10.07	down	down	correct
MELI.US	MercadoLibre Inc	20220119	1108	1120.91	1057.23	1060.9399	820600	1060.9399	down	down	correct
MEOA.US	Minority Equality Opportunities Acquisition Inc. Class A Common Stock	20220119	10.13	10.13	10.13	10.13	200	10.13
MEOAU.US	Minority Equality Opportunities Acquisition Inc Unit	20220119	10.32	10.32	10.32	10.32	0	10.32
MEOAW.US	Minority Equality Opportunities Acquisition Inc. Warrants	20220119	0.39	0.39	0.39	0.39	3070	0.39
MEOH.US	Methanex Corporation	20220119	46.52	47.95	46.05	47.41	651600	47.41	up	up	correct
MERC.US	Mercer International Inc	20220119	12.08	12.09	11.86	11.88	82500	11.88	down	up	incorrect
MESA.US	Mesa Air Group Inc	20220119	5.48	5.48	5.24	5.26	446900	5.26	down	up	incorrect
MESO.US	Mesoblast Limited	20220119	4.56	4.63	4.52	4.52	63100	4.52	down	down	correct
METC.US	Ramaco Resources Inc	20220119	14.03	14.16	13.41	13.71	378600	13.71	down	down	correct
METCL.US	METCL	20220119	27.195	27.39	26.85	26.95	19400	26.95	down	down	correct
METX.US	Meten EdtechX Education Group Ltd	20220119	0.2	0.2	0.19	0.19	14080600	0.19	down	up	incorrect
METXW.US	Meten EdtechX Education Group Ltd	20220119	0.08	0.0898	0.08	0.085	4129	0.085	up	up	correct
MF.US	Missfresh Limited American Depositary Shares	20220119	3.99	4.086	3.54	3.61	606100	3.61	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20220119	2.61	2.94	2.61	2.76	195800	2.76	up	up	correct
MFIN.US	Medallion Financial Corp	20220119	6.54	6.75	6.48	6.53	91000	6.53	down	down	correct
MGEE.US	MGE Energy Inc	20220119	76.59	77.26	76.04	76.31	53300	76.31	down	down	correct
MGI.US	MoneyGram International Inc	20220119	8.04	8.5	7.94	8.44	3251800	8.44	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20220119	19.02	19.39	18.69	18.78	31400	18.78	down	up	incorrect
MGLN.US	Magellan Health Inc	20220119	0	0	0	0	0	0
MGNI.US	Magnite Inc	20220119	14.21	14.36	13.68	13.73	1935100	13.73	down	down	correct
MGNX.US	MacroGenics Inc	20220119	13.53	13.99	13.22	13.25	334500	13.25	down	down	correct
MGPI.US	MGP Ingredients Inc	20220119	83.61	84.51	80.26	80.48	110800	80.48	down	up	incorrect
MGRC.US	McGrath RentCorp	20220119	77.49	77.99	77	77	78200	77	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20220119	4.31	4.5	4.19	4.21	121800	4.21	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20220119	17.31	17.31	16.47	16.48	172000	16.48	down	up	incorrect
MGYR.US	Magyar Bancorp Inc	20220119	12.3	12.3	12.22	12.3	985	12.2687
MHLD.US	Maiden Holdings Ltd	20220119	2.82	2.83	2.73	2.73	152900	2.73	down	down	correct
MICT.US	MICT Inc	20220119	0.76	0.784	0.731	0.745	459100	0.745	down	down	correct
MIDD.US	The Middleby Corporation	20220119	198.54	198.8657	190.84	193.73	628457	193.73	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20220119	4.97	5.1	4.78	4.99	51200	4.99	up	up	correct
MILE.US	Metromile Inc	20220119	1.72	1.76	1.62	1.63	1460400	1.63	down	up	incorrect
MILEW.US	Metromile Inc	20220119	0.19	0.2071	0.19	0.191	32660	0.191	up	up	correct
MIME.US	Mimecast Limited	20220119	79.77	80.026	79.67	79.68	1694600	79.68	down	down	correct
MIND.US	MIND Technology Inc	20220119	1.67	1.67	1.56	1.59	46000	1.59	down	down	correct
MINDP.US	MIND Technology Inc	20220119	19.01	19.2	18.506	18.87	4500	18.87	down	down	correct
MINM.US	Minim Inc. Common Stock	20220119	1.3	1.3	1.21	1.25	69600	1.25	down	down	correct
MIR.US	WT	20220119	2.01	2.05	1.8494	1.87	96246	1.87	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20220119	18.34	18.53	18.011	18.19	88300	18.19	down	down	correct
MIRO.US	Miromatrix Medical Inc. Common Stock	20220119	4.39	4.39	3.93	4.05	42000	4.05	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20220119	7.74	7.92	7.33	7.6	68500	7.6	down	up	incorrect
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20220119	9.63	9.63	9.63	9.63	500	9.63
MITAU.US	Coliseum Acquisition Corp. Unit	20220119	9.85	9.85	9.85	9.85	0	9.85
MITC.US	MeaTech 3D Ltd	20220119	6.17	6.3	6.1	6.17	25800	6.17
MITK.US	Mitek Systems Inc	20220119	16.32	16.58	16.11	16.25	375500	16.25	down	down	correct
MITO.US	Stealth BioTherapeutics Corp	20220119	0.84	0.883	0.8	0.85	253100	0.85	up	up	correct
MKD.US	Molecular Data Inc	20220119	0.19	0.192	0.18	0.181	3613700	0.181	down	down	correct
MKSI.US	MKS Instruments Inc	20220119	174	174.05	165.69	165.87	567274	165.87	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20220119	6.1	6.18	5.98	6	40800	6	down	down	correct
MKTWW.US	MarketWise Inc. Warrant	20220119	0.86	0.92	0.83	0.83	40300	0.83	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20220119	360.5	373.72	360.5	373.42	287338	372.7142	up	down	incorrect
MLAB.US	Mesa Laboratories Inc	20220119	297.78	303.84	296.35	299.25	38900	299.25	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20220119	10.02	10.05	10.02	10.05	14500	10.05	up	up	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20220119	10.28	10.28	10.28	10.28	0	10.28
MLAIU.US	McLaren Technology Acquisition Corp. Unit	20220119	10.06	10.06	10.06	10.06	790	10.06
MLCO.US	Melco Resorts & Entertainment Limited	20220119	10.98	11.33	10.85	11.08	4832300	11.08	up	up	correct
MLHR.US	Herman Miller Inc	20220119	0	0	0	0	0	0
MLKN.US	MillerKnoll Inc	20220119	36.82	37.56	36.61	36.92	922100	36.92	up	down	incorrect
MLVF.US	Malvern Bancorp Inc	20220119	15.89	15.99	15.75	15.99	10600	15.99	up	up	correct
MMAT.US	Meta Materials Inc	20220119	2.09	2.13	2.02	2.03	5068100	2.03	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20220119	3.0807	3.13	2.9205	3.07	139836	3.0651	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20220119	1.73	1.82	1.73	1.8	186500	1.8	up	down	incorrect
MMSI.US	Merit Medical Systems Inc	20220119	56.06	56.71	55.57	55.72	317600	55.72	down	down	correct
MMYT.US	MakeMyTrip Limited	20220119	27.26	28.33	26.54	26.66	292900	26.66	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20220119	3.2	3.25	3.2	3.22	19500	3.22	up	up	correct
MNDT.US	Mandiant Inc.	20220119	15.76	16.14	15.63	15.65	1992300	15.65	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20220119	206.25	220.73	205	210.49	354100	210.49	up	down	incorrect
MNKD.US	MannKind Corporation	20220119	3.97	4.19	3.97	4.02	2780200	4.02	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20220119	1.05	1.06	1	1.01	3840000	1.01	down	down	correct
MNOV.US	MediciNova Inc	20220119	2.45	2.47	2.35	2.39	73600	2.39	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20220119	2.99	2.99	2.97	2.99	9500	2.99
MNRO.US	Monro Inc	20220119	55.86	56.63	55.41	55.77	152769	55.77	down	up	incorrect
MNSB.US	MainStreet Bancshares Inc	20220119	24.28	24.28	24.06	24.2	3557	24.151	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20220119	27.275	27.49	27.275	27.49	800	27.49	up	down	incorrect
MNST.US	Monster Beverage Corporation	20220119	86.85	87.47	86.19	86.73	2904100	86.73	down	down	correct
MNTK.US	Montauk Renewables Inc	20220119	10.1	10.255	10.01	10.15	28400	10.15	up	up	correct
MNTS.US	Momentus Inc	20220119	4.03	4.05	3.77	3.83	662900	3.83	down	down	correct
MNTSW.US	Momentus Inc	20220119	0.585	0.5899	0.5803	0.5803	9180	0.5803	down	up	incorrect
MNTV.US	Momentive Global Inc	20220119	17.34	17.62	16.62	16.66	532100	16.66	down	down	correct
MNTX.US	Manitex International Inc	20220119	5.98	6.15	5.98	6.01	5800	6.01	up	up	correct
MODV.US	ModivCare Inc	20220119	121.22	121.35	112.78	113.02	255900	113.02	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20220119	32.36	32.36	31.22	31.96	45100	31.96	down	down	correct
MOGO.US	Mogo Inc	20220119	2.44	2.585	2.38	2.39	934800	2.39	down	down	correct
MOHO.US	ECMOHO Limited	20220119	0.35	0.36	0.33	0.346	781800	0.346	down	up	incorrect
MOLN.US	Molecular Partners AG American Depositary Shares	20220119	27.75	28.33	27.41	27.92	71100	27.92	up	up	correct
MOMO.US	Momo Inc	20220119	9.3	9.65	9.2	9.22	2307900	9.22	down	down	correct
MON.US	Monument Circle Acquisition Corp	20220119	9.74	9.74	9.74	9.74	82	9.74
MONCU.US	Monument Circle Acquisition Corp	20220119	9.94	9.94	9.94	9.94	800	9.94
MOR.US	MorphoSys AG	20220119	8.14	8.31	8.1	8.14	96900	8.14
MORF.US	Morphic Holding Inc	20220119	42.02	43.581	40.88	41.15	117800	41.15	down	down	correct
MORN.US	Morningstar Inc	20220119	296.62	297.99	288.51	289.21	118900	289.21	down	down	correct
MOTS.US	Motus GI Holdings Inc	20220119	0.431	0.439	0.414	0.42	300200	0.42	down	down	correct
MOVE.US	Movano Inc	20220119	3.26	3.3	3.05	3.08	23200	3.08	down	up	incorrect
MOXC.US	Moxian Inc	20220119	2.51	2.72	2.47	2.56	145000	2.56	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20220119	17.18	17.36	16.78	16.9	104600	16.9	down	down	correct
MPACR.US	Model Performance Acquisition Corp. Right	20220119	0.36	0.36	0.36	0.36	250	0.36
MPACW.US	Model Performance Acquisition Corp. Warrant	20220119	0.5	0.5	0.4201	0.4201	10840	0.4201	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20220119	32.27	32.4	31.225	31.32	16699	31.1031	down	down	correct
MPRAU.US	Mercato Partners Acquisition Corporation Unit	20220119	10.109	10.109	10.1	10.1	2350	10.1	down	up	incorrect
MPWR.US	Monolithic Power Systems Inc	20220119	420.31	427.95	411.2	413.97	547200	413.97	down	up	incorrect
MQ.US	Marqeta Inc. Class A Common Stock	20220119	12.71	13.14	12.38	12.54	3842700	12.54	down	down	correct
MRAI.US	Marpai Inc. Class A Common Stock	20220119	2.86	2.89	2.73	2.79	551100	2.79	down	up	incorrect
MRAM.US	Everspin Technologies Inc	20220119	9.49	9.53	8.84	8.86	221000	8.86	down	up	incorrect
MRBK.US	Meridian Corporation	20220119	36.5	37.4426	35.62	36.37	6920	35.2062	down	down	correct
MRCC.US	Monroe Capital Corporation	20220119	11.19	11.19	11.01	11.06	24400	11.06	down	up	incorrect
MRCY.US	Mercury Systems Inc	20220119	58.92	59.25	57.66	58.55	575600	58.55	down	down	correct
MREO.US	Mereo BioPharma Group plc	20220119	1.31	1.387	1.24	1.26	433300	1.26	down	down	correct
MRIN.US	Marin Software Incorporated	20220119	3.43	3.5	3.3	3.34	417900	3.34	down	up	incorrect
MRKR.US	Marker Therapeutics Inc	20220119	0.88	0.88	0.81	0.84	3320100	0.84	down	down	correct
MRLN.US	Marlin Business Services Corp	20220119	23.49	23.51	23.485	23.49	651401	23.49
MRM.US	MEDIROM Healthcare Technologies Inc	20220119	7.25	7.775	7.25	7.25	35700	7.25
MRNA.US	Moderna Inc	20220119	188.84	191.34	173.41	174.07	10597600	174.07	down	up	incorrect
MRNS.US	Marinus Pharmaceuticals Inc	20220119	10.54	11.06	10.534	10.8	138500	10.8	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20220119	5.8	5.91	5.62	5.66	599500	5.66	down	up	incorrect
MRTN.US	Marten Transport Ltd	20220119	16.65	16.69	16.32	16.47	229100	16.47	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20220119	116.07	123.83	116.07	120.81	761800	120.81	up	up	correct
MRUS.US	Merus N.V	20220119	26.92	27.97	26.45	26.52	109500	26.52	down	up	incorrect
MRVI.US	Maravai LifeSciences Holdings Inc	20220119	28.13	28.51	26.89	27.01	1661300	27.01	down	down	correct
MRVL.US	Marvell Technology Inc	20220119	78.34	79.33	75.77	76.89	12153300	76.89	down	down	correct
MS.US	PO	20220119	24.58	24.7193	24.58	24.65	127886	24.65	up	up	correct
MSAC.US	Medicus Sciences Acquisition Corp	20220119	9.74	9.74	9.74	9.74	0	9.74
MSACW.US	Medicus Sciences Acquisition Corp	20220119	0.64	0.64	0.64	0.64	353	0.64
MSBI.US	Midland States Bancorp Inc	20220119	27.79	27.79	27.1638	27.29	63321	27.0242	down	down	correct
MSDA.US	MSD Acquisition Corp	20220119	9.76	9.79	9.75	9.77	2000	9.77	up	up	correct
MSDAU.US	MSD Acquisition Corp	20220119	10	10	9.993	10	2200	10
MSDAW.US	MSD Acquisition Corp	20220119	1.09	1.1	1.08	1.0833	3051	1.0833	down	up	incorrect
MSEX.US	Middlesex Water Company	20220119	98.94	99.56	97.51	97.87	120964	97.5733	down	down	correct
MSFDX.US	Mlt Strgy Grwt A	20220119	11.88	11.88	11.88	11.88	0	11.88
MSFIX.US	The Multi	20220119	12.14	12.14	12.14	12.14	0	12.14
MSFT.US	Microsoft Corporation	20220119	306.29	313.91	302.7	303.33	45933900	303.33	down	down	correct
MSFYX.US	The Multi	20220119	11.47	11.47	11.47	11.47	0	11.47
MSGM.US	Motorsport Games Inc	20220119	4	4	3.77	3.87	12500	3.87	down	down	correct
MSTR.US	MicroStrategy Incorporated	20220119	482.79	491.99	458.46	460.42	422400	460.42	down	down	correct
MSVB.US	Mid	20220119	14.87	14.95	14.87	14.95	1215	14.9101	up	up	correct
MTAC.US	MedTech Acquisition Corporation	20220119	9.895	9.9	9.84	9.89	116900	9.89	down	down	correct
MTACU.US	MedTech Acquisition Corporation	20220119	10.02	10.04	10.01	10.01	29900	10.01	down	down	correct
MTACW.US	MedTech Acquisition Corporation	20220119	0.5	0.54	0.46	0.52	45900	0.52	up	up	correct
MTBC.US	CareCloud Inc	20220119	5.46	5.72	5.42	5.47	54300	5.47	up	up	correct
MTBCP.US	CareCloud Inc	20220119	29.17	29.25	29.12	29.19	12100	29.19	up	up	correct
MTC.US	Mmtec Inc	20220119	0.752	0.752	0.65	0.66	68600	0.66	down	down	correct
MTCH.US	Match Group Inc	20220119	115.76	119.38	115.16	116.27	1867500	116.27	up	up	correct
MTCR.US	Metacrine Inc	20220119	0.54	0.559	0.51	0.523	2701400	0.523	down	up	incorrect
MTEM.US	Molecular Templates Inc	20220119	3.45	3.54	3.31	3.34	173500	3.34	down	up	incorrect
MTEX.US	Mannatech Incorporated	20220119	39.01	39.32	37.83	37.92	8800	37.92	down	up	incorrect
MTLS.US	Materialise NV	20220119	19.99	21.01	19.49	19.61	305600	19.61	down	down	correct
MTP.US	Midatech Pharma plc	20220119	1.1	1.162	1.1	1.12	27500	1.12	up	up	correct
MTRX.US	Matrix Service Company	20220119	7.86	7.91	7.72	7.79	284100	7.79	down	down	correct
MTRY.US	Monterey Bio Acquisition Corporation Common Stock	20220119	9.88	9.88	9.88	9.88	300	9.88
MTRYU.US	Monterey Bio Acquisition Corporation Unit	20220119	10.16	10.16	10.16	10.16	0	10.16
MTRYW.US	Monterey Bio Acquisition Corporation Warrant	20220119	0.35	0.35	0.32	0.33	46800	0.33	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20220119	69.56	70.68	66.88	67.05	476800	67.05	down	down	correct
MTTR.US	Matterport Inc	20220119	12.78	12.9	11.85	11.91	19925500	11.91	down	down	correct
MU.US	Micron Technology Inc	20220119	93.72	94.78	89.77	90	19043800	90	down	down	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20220119	9.95	9.97	9.95	9.96	20000	9.96	up	down	incorrect
MUDSU.US	Mudrick Capital Acquisition Corporation II	20220119	10.374	10.374	10.374	10.374	0	10.374
MUDSW.US	Mudrick Capital Acquisition Corporation II	20220119	0.75	0.752	0.75	0.75	9800	0.75
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20220119	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20220119	3.75	3.85	3.54	3.73	292000	3.73	down	down	correct
MVBF.US	MVB Financial Corp	20220119	40.5	40.86	40.4	40.73	25100	40.73	up	up	correct
MVIS.US	MicroVision Inc	20220119	3.47	3.61	3.38	3.45	5695700	3.45	down	down	correct
MVST.US	Microvast Holdings Inc	20220119	5.33	5.44	5.11	5.39	1162600	5.39	up	up	correct
MVSTW.US	Microvast Holdings Inc	20220119	1	1.05	0.91	0.9754	45970	0.9754	down	down	correct
MXCT.US	MaxCyte Inc.	20220119	7.37	7.56	7.04	7.15	369100	7.15	down	down	correct
MYFW.US	First Western Financial Inc	20220119	32.84	34.2	32.53	33.25	20700	33.25	up	up	correct
MYGN.US	Myriad Genetics Inc	20220119	26.59	27.17	26.45	26.68	500200	26.68	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20220119	4.5	4.55	4.37	4.39	54900	4.39	down	down	correct
MYNA.US	Mynaric AG American Depository Shares	20220119	11.01	11.3	10.85	10.85	59300	10.85	down	up	incorrect
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20220119	26.18	26.75	23.355	24.59	426600	24.59	down	up	incorrect
MYPS.US	Playstudios Inc	20220119	4.51	4.878	4.48	4.58	288800	4.58	up	up	correct
MYPSW.US	MYPSW	20220119	0.74	0.74	0.68	0.705	21200	0.705	down	down	correct
MYRG.US	MYR Group Inc	20220119	97.19	97.54	91.75	92.35	233000	92.35	down	down	correct
MYSZ.US	My Size Inc	20220119	0.41	0.42	0.4	0.404	172700	0.404	down	down	correct
NAAC.US	North Atlantic Acquisition Corporation	20220119	9.84	9.84	9.83	9.83	415400	9.83	down	down	correct
NAACU.US	North Atlantic Acquisition Corporation	20220119	9.99	9.99	9.99	9.99	0	9.99
NAACW.US	North Atlantic Acquisition Corporation	20220119	0.63	0.63	0.5805	0.6199	21100	0.6199	down	up	incorrect
NAII.US	Natural Alternatives International Inc	20220119	13.5	13.71	13.18	13.62	31600	13.62	up	up	correct
NAKD.US	Naked Brand Group Limited	20220119	2.75	2.79	2.55	2.58	5067040	2.58	down	up	incorrect
NAOV.US	NanoVibronix Inc	20220119	0.9	0.939	0.87	0.884	188100	0.884	down	down	correct
NARI.US	Inari Medical Inc	20220119	76.42	77.02	72.32	72.82	347900	72.82	down	down	correct
NATH.US	Nathan's Famous Inc	20220119	55.9	56.22	55.16	55.16	2504	55.16	down	up	incorrect
NATI.US	National Instruments Corporation	20220119	40.95	41.61	40.32	40.36	1047716	40.0814	down	up	incorrect
NATR.US	Nature's Sunshine Products Inc	20220119	18.15	18.5	17.94	18.44	76000	18.44	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20220119	4.17	4.32	4.1	4.15	228200	4.15	down	up	incorrect
NAVI.US	Navient Corporation	20220119	21.59	21.6	20.1	20.11	1546100	20.11	down	down	correct
NBEV.US	NewAge Inc	20220119	0.812	0.84	0.76	0.771	1303000	0.771	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20220119	75.6	76.1	72.59	72.83	741100	72.83	down	down	correct
NBN.US	Northeast Bank	20220119	37.1	37.2	36.51	36.92	25506	36.9104	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20220119	0.52	0.52	0.48	0.501	771800	0.501	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20220119	1.85	1.97	1.76	1.78	194146	1.78	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20220119	9.68	9.68	9.68	9.68	200	9.68
NBSTU.US	Newbury Street Acquisition Corporation	20220119	10.04	10.04	10.04	10.04	0	10.04
NBSTW.US	Newbury Street Acquisition Corporation	20220119	0.5699	0.5699	0.49	0.4961	57543	0.4961	down	down	correct
NBTB.US	NBT Bancorp Inc	20220119	41.68	41.68	40.21	40.35	128900	40.35	down	down	correct
NBTX.US	Nanobiotix S.A	20220119	8.85	8.98	8.85	8.98	300	8.98	up	up	correct
NCACU.US	Newcourt Acquisition Corp Unit	20220119	10.12	10.14	10.12	10.14	7641	10.14	up	up	correct
NCBS.US	Nicolet Bankshares Inc	20220119	88.99	90	87.29	89.82	93900	89.82	up	up	correct
NCMI.US	National CineMedia Inc	20220119	3.01	3.03	2.82	2.84	909700	2.84	down	down	correct
NCNA.US	NuCana plc	20220119	2.81	2.94	2.7	2.7	181500	2.7	down	down	correct
NCNO.US	nCino Inc	20220119	42.93	44.62	42.76	43.24	931800	43.24	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20220119	42.49	42.5	39.5	40.03	9200	40.03	down	down	correct
NCTY.US	The9 Limited	20220119	5.32	5.75	5.32	5.54	221800	5.54	up	up	correct
NDAC.US	NightDragon Acquisition Corp	20220119	9.73	9.73	9.7	9.72	55400	9.72	down	down	correct
NDACU.US	NightDragon Acquisition Corp	20220119	9.9	9.921	9.89	9.9	2800	9.9
NDACW.US	NightDragon Acquisition Corp	20220119	0.76	0.7601	0.75	0.7501	3269	0.7501	down	down	correct
NDAQ.US	Nasdaq Inc	20220119	184.21	185	180.89	181.11	1540600	181.11	down	down	correct
NDLS.US	Noodles & Company	20220119	8.25	8.61	8.13	8.46	232685	8.46	up	down	incorrect
NDRA.US	ENDRA Life Sciences Inc	20220119	0.666	0.682	0.621	0.645	192600	0.645	down	up	incorrect
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20220119	0.0601	0.0602	0.0461	0.0461	37200	0.0461	down	down	correct
NDSN.US	Nordson Corporation	20220119	235.46	238.75	233.31	236.94	182907	236.94	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20220119	11.41	11.41	11.26	11.28	29600	11.28	down	up	incorrect
NEE.US	PQ	20220119	52.38	53.37	52.38	53.09	10055	53.09	up	up	correct
NEGG.US	Newegg Commerce Inc	20220119	7.88	8.12	7.53	7.61	303900	7.61	down	up	incorrect
NEO.US	NeoGenomics Inc	20220119	23.4	23.98	22.39	22.52	1155500	22.52	down	down	correct
NEOG.US	Neogen Corporation	20220119	37.5	38.22	36.29	36.39	595800	36.39	down	down	correct
NEON.US	Neonode Inc	20220119	6.5	6.62	6.22	6.48	46600	6.48	down	down	correct
NEPH.US	Nephros Inc	20220119	5.05	5.06	4.92	5.06	19900	5.06	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20220119	0.46	0.46	0.41	0.41	1315500	0.41	down	up	incorrect
NERV.US	Minerva Neurosciences Inc	20220119	0.839	0.84	0.801	0.817	91200	0.817	down	down	correct
NESR.US	National Energy Services Reunited Corp	20220119	9.91	10.11	9.665	9.73	301800	9.73	down	down	correct
NESRW.US	NESRW	20220119	1.98	1.98	1.66	1.68	80906	1.68	down	down	correct
NEWT.US	Newtek Business Services Corp	20220119	27.9	27.9	27.03	27.11	160400	27.11	down	down	correct
NEXI.US	NexImmune Inc	20220119	3.23	3.34	3.206	3.23	29000	3.23
NEXT.US	NextDecade Corporation	20220119	2.67	2.67	2.36	2.46	368400	2.46	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20220119	17.11	17.11	16.73	16.77	85912	16.6283	down	down	correct
NFE.US	New Fortress Energy Inc	20220119	22.99	23.65	22.76	22.86	712800	22.86	down	down	correct
NFLX.US	Netflix Inc	20220119	515	523.21	510.51	515.86	4353500	515.86	up	up	correct
NFYS.US	UN	20220119	9.97	9.97	9.97	9.97	410	9.97
NGM.US	NGM Biopharmaceuticals Inc	20220119	15.38	15.54	14.93	14.98	287500	14.98	down	down	correct
NGMS.US	NeoGames S.A	20220119	24.15	24.81	23.78	23.85	100300	23.85	down	down	correct
NH.US	NantHealth Inc	20220119	0.918	0.947	0.777	0.811	244900	0.811	down	down	correct
NHTC.US	Natural Health Trends Corp	20220119	7.32	7.49	7.2704	7.44	14116	7.44	up	up	correct
NICE.US	NICE Ltd	20220119	257.7	260.16	255.57	255.92	277200	255.92	down	down	correct
NICHX.US	NICHX	20220119	28.06	28.06	28.06	28.06	0	28.06
NICK.US	Nicholas Financial Inc	20220119	11.53	11.66	11.5	11.66	2600	11.66	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20220119	2.05	2.1	1.8	1.84	275800	1.84	down	down	correct
NIU.US	Niu Technologies	20220119	15.08	15.31	14.73	15.1	481000	15.1	up	up	correct
NKLA.US	Nikola Corporation	20220119	9.48	9.53	8.51	8.63	31513400	8.63	down	down	correct
NKSH.US	National Bankshares Inc	20220119	36.5	36.73	35.7	36.1	4800	36.1	down	down	correct
NKTR.US	Nektar Therapeutics	20220119	11.77	12.32	11.7	12.14	2402500	12.14	up	down	incorrect
NKTX.US	Nkarta Inc	20220119	11.31	11.73	11.1	11.21	127300	11.21	down	down	correct
NLIT.US	Northern Lights Acquisition Corp. Class A Common Stock	20220119	10.07	10.07	10.07	10.07	0	10.07
NLITU.US	Northern Lights Acquisition Corp. Units	20220119	10.24	10.24	10.24	10.24	0	10.24
NLOK.US	NortonLifeLock Inc	20220119	26.75	26.97	26.315	26.36	2705832	26.36	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20220119	1.03	1.09	1.02	1.07	233692	1.07	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20220119	0.357	0.357	0.315	0.33	6200	0.33	down	down	correct
NLTX.US	Neoleukin Therapeutics Inc	20220119	3.45	3.6	3.37	3.46	242400	3.46	up	down	incorrect
NMFC.US	New Mountain Finance Corporation	20220119	13.37	13.41	13.25	13.27	244200	13.27	down	down	correct
NMIH.US	NMI Holdings Inc	20220119	25.73	25.74	24.87	24.93	758000	24.93	down	up	incorrect
NMMC.US	North Mountain Merger Corp	20220119	9.85	9.85	9.85	9.85	127	9.85
NMMCU.US	North Mountain Merger Corp	20220119	10.185	10.185	10.17	10.17	900	10.17	down	down	correct
NMRD.US	Nemaura Medical Inc	20220119	4.26	4.419	4.11	4.2	18200	4.2	down	down	correct
NMRK.US	Newmark Group Inc	20220119	16.2	16.23	15.48	15.49	750275	15.49	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20220119	2.1	2.24	2.1	2.19	57500	2.19	up	up	correct
NMTR.US	9 Meters Biopharma Inc	20220119	0.846	0.857	0.8	0.803	1619300	0.803	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20220119	1.94	1.95	1.69	1.73	50199	1.73	down	up	incorrect
NNBR.US	NN Inc	20220119	4.15	4.15	4.02	4.05	112200	4.05	down	down	correct
NNDM.US	Nano Dimension Ltd	20220119	3.5	3.551	3.36	3.36	6222200	3.36	down	down	correct
NNOX.US	Nano	20220119	10.9	11.25	10.42	10.66	772000	10.66	down	down	correct
NOAC.US	Natural Order Acquisition Corp	20220119	9.79	9.81	9.78	9.81	5400	9.81	up	up	correct
NOACU.US	Natural Order Acquisition Corp	20220119	10.13	10.13	10.08	10.1	800	10.1	down	down	correct
NOACW.US	Natural Order Acquisition Corp	20220119	0.33	0.355	0.32	0.35	34900	0.35	up	up	correct
NODK.US	NI Holdings Inc	20220119	18.1	18.2	18.01	18.01	8100	18.01	down	down	correct
NOTV.US	Inotiv Inc	20220119	32.56	33.2	29.67	30.71	394700	30.71	down	down	correct
NOVN.US	Novan Inc	20220119	3.54	3.54	3.36	3.41	256500	3.41	down	down	correct
NOVT.US	Novanta Inc	20220119	151.35	154.85	145.82	147.01	83300	147.01	down	up	incorrect
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20220119	9.92	9.92	9.92	9.92	200	9.92
NOVVR.US	Nova Vision Acquisition Corp. Rights	20220119	0.25	0.2597	0.25	0.2597	4900	0.2597	up	up	correct
NOVVU.US	Nova Vision Acquisition Corp. Unit	20220119	10.26	10.39	10.26	10.39	2100	10.39	up	up	correct
NOVVW.US	Nova Vision Acquisition Corp. Warrant	20220119	0.2052	0.2199	0.2	0.21	4350	0.21	up	up	correct
NPABU.US	New Providence Acquisition Corp. II Unit	20220119	10.1	10.1	10.1	10.1	4957	10.1
NPCE.US	NeuroPace Inc	20220119	9.2	10.175	9.05	9.74	53400	9.74	up	up	correct
NRAC.US	Noble Rock Acquisition Corporation	20220119	9.71	9.71	9.7	9.7	190600	9.7	down	up	incorrect
NRACU.US	Noble Rock Acquisition Corporation	20220119	9.965	9.965	9.965	9.965	0	9.965
NRACW.US	Noble Rock Acquisition Corporation	20220119	0.4506	0.4506	0.4	0.4104	46521	0.4104	down	down	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20220119	1.27	1.27	1.2	1.22	122100	1.22	down	down	correct
NRC.US	National Research Corporation	20220119	37.79	37.88	36.945	37.64	58200	37.64	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20220119	12.58	13.25	12.15	12.83	270800	12.83	up	down	incorrect
NRIM.US	Northrim BanCorp Inc	20220119	45.38	45.38	44.21	44.21	8100	44.21	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20220119	19.85	20.325	19.14	19.49	523500	19.49	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20220119	20.93	20.93	20.93	20.93	0	20.8105
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20220119	21.17	21.17	21.17	21.17	0	21.0635
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20220119	21.16	21.16	21.16	21.16	0	21.0365
NRXP.US	NRx Pharmaceuticals Inc	20220119	3.975	4.08	3.41	3.49	1519800	3.49	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20220119	1.85	1.8502	1.76	1.76	6341	1.76	down	down	correct
NRZ.US	PD	20220119	25.1	25.15	25.0501	25.06	85327	25.06	down	down	correct
NSEC.US	The National Security Group Inc	20220119	9.06	9.06	9	9	633	8.966	down	down	correct
NSIT.US	Insight Enterprises Inc	20220119	99.77	100.48	97.11	97.42	230200	97.42	down	up	incorrect
NSPR.US	InspireMD Inc	20220119	2.92	3.04	2.8	3.01	68100	3.01	up	up	correct
NSPRZ.US	InspireMD Inc. Series B Warrants	20220119	0.068	0.0745	0.068	0.0745	32916	0.0745	up	down	incorrect
NSSC.US	Napco Security Technologies Inc	20220119	21.5	22.08	21.16	21.26	100600	21.26	down	down	correct
NSTG.US	NanoString Technologies Inc	20220119	33.39	34.13	31.89	32.03	722200	32.03	down	down	correct
NSYS.US	Nortech Systems Incorporated	20220119	10.16	10.17	9.9	10.12	7400	10.12	down	down	correct
NTAP.US	NetApp Inc	20220119	93.35	94.4	89.29	89.41	1921200	89.41	down	down	correct
NTCT.US	NetScout Systems Inc	20220119	30.95	31.17	30.58	30.6	459100	30.6	down	down	correct
NTES.US	NetEase Inc	20220119	104.32	105.35	102.78	103.46	1404100	103.46	down	down	correct
NTGR.US	NETGEAR Inc	20220119	28.74	28.88	27.77	27.81	240300	27.81	down	down	correct
NTIC.US	Northern Technologies International Corporation	20220119	13.18	13.4176	12.77	12.95	9278	12.8769	down	up	incorrect
NTLA.US	Intellia Therapeutics Inc	20220119	87.58	90.48	82.67	83.67	1076500	83.67	down	down	correct
NTNX.US	Nutanix Inc	20220119	28.59	29.32	27.94	27.99	1351500	27.99	down	down	correct
NTRA.US	Natera Inc	20220119	61.55	65.96	61.02	61.17	1235400	61.17	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20220119	6.8	6.8	6.1	6.41	369100	6.41	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20220119	2.31	2.37	1.9	2.11	17000	2.11	down	up	incorrect
NTRS.US	Northern Trust Corporation	20220119	132.68	132.68	125.73	125.84	1523200	125.84	down	down	correct
NTRSO.US	Northern Trust Corporation	20220119	26.41	26.41	26.163	26.27	8200	26.27	down	down	correct
NTUS.US	Natus Medical Incorporated	20220119	24.06	24.44	23.93	23.95	155400	23.95	down	down	correct
NTWK.US	NetSol Technologies Inc	20220119	4.05	4.05	3.95	3.98	15800	3.98	down	down	correct
NUAN.US	Nuance Communications Inc	20220119	55.33	55.35	55.2	55.24	5933400	55.24	down	up	incorrect
NURO.US	NeuroMetrix Inc	20220119	5.94	5.94	5.23	5.45	3060800	5.45	down	down	correct
NUVA.US	NuVasive Inc	20220119	55.73	57.12	55.27	55.44	542700	55.44	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20220119	11.79	13.34	11.79	12.04	184600	12.04	up	up	correct
NUWE.US	Nuwellis Inc	20220119	1.12	1.14	1.05	1.06	95800	1.06	down	down	correct
NUZE.US	NuZee Inc	20220119	2.87	2.92	2.73	2.73	78800	2.73	down	down	correct
NVAX.US	Novavax Inc	20220119	100.15	103.57	91.7	92.33	6059600	92.33	down	down	correct
NVCN.US	Neovasc Inc	20220119	0.47	0.49	0.46	0.46	270500	0.46	down	down	correct
NVCR.US	NovoCure Limited	20220119	64.94	66.15	63.35	64.18	598200	64.18	down	down	correct
NVDA.US	NVIDIA Corporation	20220119	260.79	265.43	250.52	250.67	48831500	250.67	down	down	correct
NVEC.US	NVE Corporation	20220119	66	66.5	65	65.3	17000	65.3	down	up	incorrect
NVEE.US	NV5 Global Inc	20220119	113.21	114.18	110.29	111.11	87000	111.11	down	up	incorrect
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20220119	63	64.39	62.01	62.26	276400	62.26	down	down	correct
NVFY.US	Nova LifeStyle Inc	20220119	1.8	1.8	1.69	1.76	44700	1.76	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20220119	0.51	0.52	0.5	0.51	209300	0.51
NVMI.US	Nova Measuring Instruments Ltd	20220119	133.87	134.21	123.33	124.12	238500	124.12	down	down	correct
NVNO.US	enVVeno Medical Corp	20220119	6.478	6.5	6.26	6.3	26200	6.3	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20220119	0.25	0.25	0.25	0.25	200	0.25
NVOS.US	Novo Integrated Sciences Inc	20220119	1.36	1.44	1.29	1.34	61600	1.34	down	up	incorrect
NVSA.US	New Vista Acquisition Corp	20220119	9.72	9.73	9.72	9.73	27400	9.73	up	up	correct
NVSAU.US	New Vista Acquisition Corp	20220119	9.93	9.93	9.915	9.93	6200	9.93
NVSAW.US	New Vista Acquisition Corp	20220119	0.5396	0.55	0.5004	0.5109	3920	0.5109	down	up	incorrect
NVTS.US	Navitas Semiconductor Corporation Common Stock	20220119	11.31	11.77	10.27	10.39	1836100	10.39	down	down	correct
NVTSW.US	Navitas Semiconductor Corporation Warrants	20220119	3.28	3.5	2.38	2.55	211700	2.55	down	down	correct
NVVE.US	Nuvve Holding Corp	20220119	8.36	8.84	8.006	8.04	135200	8.04	down	down	correct
NVVEW.US	Nuvve Holding Corp	20220119	1.03	1.16	1	1.01	61596	1.01	down	down	correct
NWBI.US	Northwest Bancshares Inc	20220119	14.98	15	14.63	14.65	512191	14.4421	down	down	correct
NWE.US	NorthWestern Corporation	20220119	57.96	58.42	57.15	57.55	299900	57.55	down	up	incorrect
NWFL.US	Norwood Financial Corp	20220119	28.47	28.47	27.6	28.22	2000	28.22	down	up	incorrect
NWL.US	Newell Brands Inc	20220119	23.76	23.89	23.205	23.3	2759283	23.3	down	up	incorrect
NWLI.US	National Western Life Group Inc	20220119	220	221.42	216.84	217.12	8400	217.12	down	down	correct
NWPX.US	Northwest Pipe Company	20220119	29.34	29.78	28.76	29.41	23100	29.41	up	up	correct
NWS.US	News Corporation	20220119	22.56	22.62	22.23	22.3	298940	22.3	down	up	incorrect
NWSA.US	News Corporation	20220119	22.31	22.37	22.02	22.03	1796592	22.03	down	down	correct
NXGN.US	NextGen Healthcare Inc	20220119	18.4	18.65	18	18.05	268700	18.05	down	up	incorrect
NXPI.US	NXP Semiconductors N.V	20220119	217.94	220.45	210.78	210.95	1888300	210.95	down	down	correct
NXST.US	Nexstar Media Group Inc	20220119	166.39	168.43	161.19	163.34	321114	162.5269	down	down	correct
NXTC.US	NextCure Inc	20220119	5.45	5.575	5.33	5.44	188700	5.44	down	down	correct
NXTD.US	Nxt	20220119	3.28	3.37	3.14	3.21	661500	3.21	down	down	correct
NXTP.US	Nextplay Technologies Inc	20220119	0.71	0.718	0.634	0.639	1093900	0.639	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20220119	3.73	3.75	3.69	3.7	2941100	3.7	down	down	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20220119	24.63	24.8	24.6	24.63	7800	24.63
NYMTM.US	New York Mortgage Trust Inc	20220119	25.24	25.24	25.13	25.23	17200	25.23	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20220119	25.43	25.64	25.43	25.53	8200	25.53	up	down	incorrect
NYMX.US	Nymox Pharmaceutical Corporation	20220119	1.79	1.79	1.65	1.66	87100	1.66	down	down	correct
NYXH.US	Nyxoah SA Ordinary Shares	20220119	21.47	21.47	21.047	21.047	300	21.047	down	down	correct
OAS.US	Oasis Petroleum Inc	20220119	136.37	137.06	132.23	135.11	177389	135.11	down	down	correct
OB.US	Outbrain Inc	20220119	13.51	15.23	13.34	14.99	1346100	14.99	up	down	incorrect
OBAS.US	Optibase Ltd	20220119	12.38	12.4	12.37	12.4	5400	12.4	up	up	correct
OBCI.US	Ocean Bio	20220119	8.99	9	8.8	9	8600	9	up	down	incorrect
OBLG.US	Oblong Inc	20220119	0.85	0.89	0.72	0.8	247400	0.8	down	down	correct
OBNK.US	Origin Bancorp Inc	20220119	44.36	44.36	42.99	43.63	36628	43.4999	down	down	correct
OBSV.US	ObsEva SA	20220119	1.802	1.86	1.77	1.83	499200	1.83	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20220119	41.2	41.2	41.2	41.2	341	41.2
OCAX.US	OCA Acquisition Corp	20220119	9.965	9.99	9.96	9.99	255200	9.99	up	up	correct
OCAXU.US	OCA Acquisition Corp	20220119	10.12	10.12	10.12	10.12	0	10.12
OCAXW.US	OCA Acquisition Corp	20220119	0.4699	0.4699	0.4699	0.4699	6813	0.4699
OCC.US	Optical Cable Corporation	20220119	4.21	4.23	4.07	4.11	29600	4.11	down	down	correct
OCCI.US	OFS Credit Company Inc	20220119	13.37	13.37	13.24	13.24	45000	13.24	down	down	correct
OCCIO.US	OFS Credit Company Inc	20220119	25.46	25.46	25.43	25.434	2200	25.3063	down	up	incorrect
OCDX.US	Ortho Clinical Diagnostics Holdings plc	20220119	18.6	18.96	18.43	18.75	1267600	18.75	up	up	correct
OCFC.US	OceanFirst Financial Corp	20220119	23.62	23.62	23.1	23.15	165700	22.9765	down	up	incorrect
OCFCP.US	OceanFirst Financial Corp	20220119	27.52	27.52	27.52	27.52	0	27.52
OCG.US	Oriental Culture Holding LTD	20220119	5.25	5.27	4.95	5.13	272800	5.13	down	down	correct
OCGN.US	Ocugen Inc	20220119	4.04	4.12	3.73	3.73	15333300	3.73	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20220119	7.67	7.68	7.58	7.63	832200	7.63	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20220119	5.91	6.2	5.84	5.87	763400	5.87	down	up	incorrect
OCUP.US	Ocuphire Pharma Inc	20220119	3.59	3.59	3.35	3.39	134455	3.39	down	down	correct
OCX.US	OncoCyte Corporation	20220119	2.13	2.13	1.65	1.66	1643800	1.66	down	up	incorrect
ODFL.US	Old Dominion Freight Line Inc	20220119	314.63	317.99	311.06	312.43	768863	312.43	down	down	correct
ODP.US	The ODP Corporation	20220119	42.05	43.57	41.51	42.69	426114	42.69	up	up	correct
ODT.US	Odonate Therapeutics Inc	20220119	1.12	1.24	0.96	1.02	3797508	1.02	down	up	incorrect
OEG.US	Orbital Energy Group Inc	20220119	1.85	1.89	1.74	1.75	1599300	1.75	down	down	correct
OEPW.US	One Equity Partners Open Water I Corp	20220119	9.72	9.72	9.72	9.72	400	9.72
OEPWU.US	One Equity Partners Open Water I Corp	20220119	9.87	9.87	9.87	9.87	400	9.87
OEPWW.US	One Equity Partners Open Water I Corp	20220119	0.443	0.443	0.41	0.4399	5997	0.4399	down	down	correct
OESX.US	Orion Energy Systems Inc	20220119	3.46	3.49	3.21	3.31	1137800	3.31	down	down	correct
OFED.US	Oconee Federal Financial Corp	20220119	22.37	22.56	21.96	21.96	2006	21.96	down	down	correct
OFIX.US	Orthofix Medical Inc	20220119	32.77	32.97	31.67	31.83	74100	31.83	down	down	correct
OFLX.US	Omega Flex Inc	20220119	138.35	146.64	137.38	143.32	22800	143.32	up	up	correct
OFS.US	OFS Capital Corporation	20220119	10.71	10.75	10.45	10.51	29800	10.51	down	up	incorrect
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20220119	25.66	25.66	25.66	25.66	0	25.66
OGI.US	OrganiGram Holdings Inc	20220119	1.56	1.61	1.54	1.54	4799700	1.54	down	down	correct
OHAAU.US	OPY Acquisition Corp. I Units	20220119	9.99	9.99	9.99	9.99	250	9.99
OHPA.US	Orion Acquisition Corp	20220119	9.74	9.74	9.74	9.74	400	9.74
OHPAU.US	Orion Acquisition Corp	20220119	9.87	9.87	9.87	9.87	0	9.87
OIIM.US	O2Micro International Limited	20220119	4.04	4.12	3.98	4.05	144200	4.05	up	down	incorrect
OJSCY.US	Public Joint Stock Company Rosneft Oil Company	20220119	7	7	7	7	0	7
OKTA.US	Okta Inc	20220119	197.47	204	195.6	197.42	1298800	197.42	down	down	correct
OLB.US	The OLB Group Inc	20220119	1.97	1.97	1.84	1.87	933900	1.87	down	up	incorrect
OLED.US	Universal Display Corporation	20220119	152.25	154.43	148.05	149.31	386600	149.31	down	down	correct
OLITU.US	OmniLit Acquisition Corp. Units	20220119	10.01	10.01	10.01	10.01	514	10.01
OLK.US	Olink Holding AB (publ)	20220119	12.9	13.35	12.18	13.06	319300	13.06	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20220119	43.99	47.2	43.99	45.61	1456500	45.61	up	down	incorrect
OLMA.US	Olema Pharmaceuticals Inc	20220119	6.58	6.92	6.3	6.35	387000	6.35	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20220119	21.4	21.74	20.37	20.53	2714500	20.53	down	down	correct
OM.US	Outset Medical Inc	20220119	35.7	38.3	35.24	36.3	816200	36.3	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20220119	53.31	53.68	52.04	52.36	35700	52.36	down	down	correct
OMCL.US	Omnicell Inc	20220119	154.78	157.11	151.68	151.98	360200	151.98	down	down	correct
OMEG.US	Omega Alpha SPAC	20220119	9.75	9.75	9.75	9.75	103	9.75
OMER.US	Omeros Corporation	20220119	5.18	5.28	5.02	5.16	725100	5.16	down	up	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20220119	5.8	5.84	5.65	5.83	12100	5.83	up	down	incorrect
OMGA.US	Omega Therapeutics Inc. Common Stock	20220119	9.54	10.14	9.22	9.45	55000	9.45	down	down	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20220119	7.37	7.87	7.29	7.36	269700	7.36	down	down	correct
OMP.US	Oasis Midstream Partners LP	20220119	25.55	25.68	25.08	25.24	76400	25.24	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20220119	6.15	6.273	5.35	5.42	39800	5.42	down	down	correct
ON.US	ON Semiconductor Corporation	20220119	63.42	63.61	58.89	59.01	8193100	59.01	down	down	correct
ONB.US	Old National Bancorp	20220119	19.82	19.88	19.17	19.27	2424200	19.27	down	down	correct
ONCR.US	Oncorus Inc	20220119	3.98	4.09	3.79	3.81	71700	3.81	down	up	incorrect
ONCS.US	OncoSec Medical Incorporated	20220119	0.93	0.93	0.83	0.84	307300	0.84	down	up	incorrect
ONCT.US	Oncternal Therapeutics Inc	20220119	2	2.09	1.93	2.06	781800	2.06	up	down	incorrect
ONCY.US	Oncolytics Biotech Inc	20220119	1.74	1.92	1.7	1.83	1490600	1.83	up	up	correct
ONDS.US	Ondas Holdings Inc	20220119	4.69	4.75	4.46	4.46	381800	4.46	down	up	incorrect
ONEM.US	1Life Healthcare Inc	20220119	11.32	11.86	11.04	11.14	3386800	11.14	down	down	correct
ONEW.US	OneWater Marine Inc	20220119	53.69	54.56	52.25	52.92	124600	52.92	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20220119	2.18	2.18	2.07	2.07	186800	2.07	down	down	correct
ONVO.US	Organovo Holdings Inc	20220119	3.32	3.43	3.07	3.07	75900	3.07	down	down	correct
ONYXU.US	Onyx Acquisition Co. I Unit	20220119	10.14	10.14	10.14	10.14	3270	10.14
OPBK.US	OP Bancorp	20220119	13.2	13.37	13.02	13.18	12507	13.0879	down	down	correct
OPCH.US	Option Care Health Inc	20220119	22.61	22.81	22	22.11	719200	22.11	down	down	correct
OPEN.US	Opendoor Technologies Inc	20220119	10.337	10.495	9.81	9.99	24088500	9.99	down	down	correct
OPGN.US	OpGen Inc	20220119	0.99	1	0.94	0.965	330400	0.965	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20220119	4.2	4.31	4.1	4.31	9100	4.31	up	up	correct
OPI.US	Office Properties Income Trust	20220119	27.61	27.66	26.8	26.8	337200	26.2391	down	down	correct
OPINL.US	Office Properties Income Trust	20220119	26.9	27.04	26.89	26.91	6400	26.4924	up	up	correct
OPK.US	OPKO Health Inc	20220119	4.72	4.74	4.41	4.43	5259700	4.43	down	down	correct
OPNT.US	Opiant Pharmaceuticals Inc	20220119	28.88	28.88	25.76	25.97	46200	25.97	down	up	incorrect
OPOF.US	Old Point Financial Corporation	20220119	24.11	24.11	23.94	23.94	700	23.94	down	down	correct
OPRA.US	Opera Limited	20220119	5.76	6.6	5.76	6.34	428500	6.34	up	up	correct
OPRT.US	Oportun Financial Corporation	20220119	19.5	19.99	19.1	19.9	124300	19.9	up	up	correct
OPRX.US	OptimizeRx Corporation	20220119	46.53	46.69	44.93	45.82	465300	45.82	down	down	correct
OPT.US	Opthea Limited	20220119	7.1201	7.52	7.1201	7.36	1080	7.36	up	up	correct
OPTN.US	OptiNose Inc	20220119	2.04	2.065	1.97	2.05	133500	2.05	up	down	incorrect
ORGN.US	Origin Materials Inc	20220119	5.84	5.89	5.71	5.73	866400	5.73	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20220119	1.25	1.25	1.11	1.11	346866	1.11	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20220119	7.73	8	7.63	7.72	772600	7.72	down	down	correct
ORGS.US	Orgenesis Inc	20220119	2.51	2.72	2.46	2.54	61800	2.54	up	down	incorrect
ORIA.US	Orion Biotech Opportunities Corp. Class A Ordinary Share	20220119	9.67	9.67	9.67	9.67	25400	9.67
ORIAU.US	Orion Biotech Opportunities Corp	20220119	9.85	9.85	9.85	9.85	0	9.85
ORIAW.US	Orion Biotech Opportunities Corp. Warrant	20220119	0.84	0.84	0.7501	0.7501	6880	0.7501	down	down	correct
ORIC.US	ORIC Pharmaceuticals Inc	20220119	11.86	12.95	11.64	11.71	135500	11.71	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20220119	668	673.78	658.89	659.59	538000	659.59	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20220119	10.44	11.1	10.39	10.59	823000	10.59	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20220119	25.4122	25.4392	24.75	24.92	19434	24.7255	down	down	correct
ORTX.US	Orchard Therapeutics plc	20220119	1.13	1.14	1.04	1.05	1029500	1.05	down	down	correct
OSAT.US	Orbsat Corp Common Stock	20220119	3.77	3.77	3.64	3.69	14304	3.69	down	down	correct
OSATW.US	Orbsat Corp Warrants	20220119	2	2	1.8618	1.93	1962	1.93	down	down	correct
OSBC.US	Old Second Bancorp Inc	20220119	14.03	14.03	13.59	13.63	133205	13.5797	down	up	incorrect
OSIS.US	OSI Systems Inc	20220119	88.45	89.12	87.62	87.67	95700	87.67	down	down	correct
OSMT.US	Osmotica Pharmaceuticals plc	20220119	1.25	1.25	1.08	1.1	329639	1.1	down	down	correct
OSPN.US	OneSpan Inc	20220119	16.17	16.51	16.08	16.47	270200	16.47	up	down	incorrect
OSS.US	One Stop Systems Inc	20220119	4.42	4.5	4.35	4.45	38500	4.45	up	down	incorrect
OSTK.US	Overstock.com Inc	20220119	47.41	48.49	46.31	46.45	1699600	46.45	down	down	correct
OSTR.US	Oyster Enterprises Acquisition Corp	20220119	9.71	9.71	9.71	9.71	800	9.71
OSTRU.US	Oyster Enterprises Acquisition Corp	20220119	9.91	9.91	9.91	9.91	400	9.91
OSTRW.US	Oyster Enterprises Acquisition Corp	20220119	0.449	0.45	0.431	0.446	29100	0.446	down	down	correct
OSUR.US	OraSure Technologies Inc	20220119	8.23	8.41	8.07	8.26	670000	8.26	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20220119	10.17	10.61	10.17	10.45	425800	10.45	up	up	correct
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20220119	9.97	10.01	9.97	10.01	400	10.01	up	up	correct
OTECU.US	OceanTech Acquisitions I Corp. Units	20220119	10.33	10.33	10.33	10.33	0	10.33
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20220119	0.42	0.42	0.36	0.41	4200	0.41	down	down	correct
OTEX.US	Open Text Corporation	20220119	47.2	47.48	46.36	46.46	504734	46.46	down	down	correct
OTIC.US	Otonomy Inc	20220119	1.99	2.07	1.955	1.97	141200	1.97	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20220119	1.3	1.32	1.29	1.29	750100	1.29	down	down	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20220119	0.04	0.0425	0.021	0.0412	29932	0.0412	up	down	incorrect
OTLY.US	Oatly Group AB	20220119	7.02	7.19	6.85	6.91	2712100	6.91	down	down	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20220119	3.07	3.16	2.9	2.9	86200	2.9	down	up	incorrect
OTMOW.US	Otonomo Technologies Ltd. Warrant	20220119	0.3248	0.3248	0.3	0.3	3997	0.3	down	up	incorrect
OTRA.US	OTR Acquisition Corp	20220119	10.13	10.13	10.13	10.13	300	10.13
OTRAU.US	OTR Acquisition Corp	20220119	10.384	10.384	10.384	10.384	0	10.384
OTRAW.US	OTR Acquisition Corp	20220119	0.5001	0.5399	0.485	0.5299	18141	0.5299	up	down	incorrect
OTRK.US	Ontrak Inc	20220119	3.95	4.14	3.82	4.04	424402	4.04	up	up	correct
OTRKP.US	Ontrak Inc	20220119	10.71	10.8	10.51	10.66	11800	10.1518	down	down	correct
OTTR.US	Otter Tail Corporation	20220119	63	63.4253	62.5	62.62	81558	62.1922	down	down	correct
OUST.US	WT	20220119	0.6399	0.6399	0.59	0.6001	27798	0.6001	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20220119	30.025	30.57	30.02	30.57	1199	30.3567	up	up	correct
OVID.US	Ovid Therapeutics Inc	20220119	3.05	3.145	3	3.04	210500	3.04	down	down	correct
OVLY.US	Oak Valley Bancorp	20220119	17.8	17.95	17.65	17.95	1300	17.95	up	up	correct
OWSCX.US	OWSCX	20220119	20.62	20.62	20.62	20.62	0	20.62
OXAC.US	Oxbridge Acquisition Corp. Class A Ordinary Shares	20220119	9.91	9.93	9.91	9.93	2000	9.93	up	up	correct
OXACU.US	Oxbridge Acquisition Corp. Unit	20220119	10.28	10.28	10.28	10.28	0	10.28
OXACW.US	Oxbridge Acquisition Corp. Warrant	20220119	0.37	0.37	0.3451	0.3453	18735	0.3453	down	down	correct
OXBR.US	Oxbridge Re Holdings Limited	20220119	5.38	5.51	5.16	5.32	44600	5.32	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20220119	0.5901	0.6	0.5001	0.6	20649	0.6	up	down	incorrect
OXLC.US	Oxford Lane Capital Corp	20220119	8.16	8.24	8.1	8.14	1007148	8.0641	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20220119	26.4	26.48	26.32	26.36	6000	26.36	down	up	incorrect
OXLCM.US	Oxford Lane Capital Corp	20220119	25.252	25.45	25.24	25.35	3032	25.2092	up	down	incorrect
OXLCP.US	Oxford Lane Capital Corp	20220119	25.18	25.18	25.15	25.18	4600	25.0503
OXSQ.US	Oxford Square Capital Corp	20220119	4.23	4.24	4.16	4.18	131223	4.1452	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20220119	25.25	25.38	25.25	25.38	1100	25.38	up	up	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20220119	25.3	25.3	25.245	25.277	2900	25.277	down	down	correct
OXSQZ.US	Oxford Square Capital Corp.	20220119	25.36	25.4	25.36	25.4	700	25.4	up	up	correct
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20220119	9.89	9.9	9.86	9.86	540400	9.86	down	down	correct
OXUSU.US	Oxus Acquisition Corp Unit	20220119	10.26	10.26	10.26	10.26	600	10.26
OXUSW.US	Oxus Acquisition Corp. Warrant	20220119	0.37	0.4	0.3501	0.385	89306	0.385	up	up	correct
OYST.US	Oyster Point Pharma Inc	20220119	13.08	13.805	13.08	13.56	234000	13.56	up	up	correct
OZK.US	Bank OZK	20220119	49.87	50	48.38	48.76	643400	48.76	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20220119	24.91	24.96	24.835	24.84	35800	24.4999	down	down	correct
OZON.US	Ozon Holdings PLC	20220119	21.76	21.92	20.4	20.56	2612000	20.56	down	down	correct
PAA.US	Plains All American Pipeline L.P	20220119	11.14	11.17	10.76	10.77	5253900	10.77	down	down	correct
PAAS.US	Pan American Silver Corp	20220119	23.14	25.21	23.08	24.9	5458200	24.9	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20220119	11.44	11.8	10.61	10.66	6225600	10.66	down	down	correct
PACW.US	PacWest Bancorp	20220119	50.47	50.49	48.02	48.13	1018514	47.8888	down	down	correct
PACX.US	Pioneer Merger Corp	20220119	9.77	9.795	9.77	9.77	1300500	9.77
PACXU.US	Pioneer Merger Corp	20220119	9.9	9.913	9.89	9.89	6500	9.89	down	down	correct
PACXW.US	Pioneer Merger Corp	20220119	0.41	0.46	0.41	0.43	131781	0.43	up	down	incorrect
PAE.US	PAE Incorporated	20220119	9.99	10	9.99	9.99	228400	9.99
PAEWW.US	PAE Incorporated	20220119	1.96	2.03	1.93	1.95	228118	1.95	down	down	correct
PAFO.US	Pacifico Acquisition Corp. Common Stock	20220119	9.89	9.89	9.89	9.89	300	9.89
PAFOU.US	Pacifico Acquisition Corp Unit	20220119	10.96	10.96	10.96	10.96	0	10.96
PAGP.US	Plains GP Holdings L.P	20220119	12.07	12.07	11.68	11.68	2073127	11.4998	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20220119	20.22	20.3899	19.85	20.1	53140	20.1	down	down	correct
PALI.US	Palisade Bio Inc	20220119	1.2	1.29	1.16	1.19	104500	1.19	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20220119	2.81	2.86	2.53	2.57	351600	2.57	down	up	incorrect
PANA.US	Panacea Acquisition Corp. II	20220119	9.7	9.7	9.7	9.7	800	9.7
PANL.US	Pangaea Logistics Solutions Ltd	20220119	3.99	4	3.83	3.87	123200	3.87	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20220119	504.37	527.39	502.61	519.61	2053500	519.61	up	up	correct
PAQC.US	Provident Acquisition Corp	20220119	9.69	9.76	9.69	9.76	15200	9.76	up	up	correct
PAQCU.US	Provident Acquisition Corp	20220119	9.92	9.97	9.91	9.97	17400	9.97	up	up	correct
PAQCW.US	Provident Acquisition Corp	20220119	0.4721	0.4721	0.4624	0.4624	75150	0.4624	down	down	correct
PASG.US	Passage Bio Inc	20220119	5.15	5.27	4.925	4.94	347200	4.94	down	down	correct
PATI.US	Patriot Transportation Holding Inc	20220119	8.2	8.29	8.05	8.15	1200	8.15	down	up	incorrect
PATK.US	Patrick Industries Inc	20220119	72.61	74.01	71.08	71.27	287400	71.27	down	down	correct
PAVM.US	PAVmed Inc	20220119	1.8	1.8	1.67	1.68	1624300	1.68	down	down	correct
PAVMW.US	PAVmed Inc	20220119	0.123	0.123	0.123	0.123	25	0.123
PAVMZ.US	PAVmed Inc. Series Z Warrant	20220119	1.24	1.24	1.0999	1.0999	1201	1.0999	down	up	incorrect
PAX.US	Patria Investments Limited	20220119	16.59	16.815	16.4	16.5	179800	16.5	down	down	correct
PAYA.US	Paya Holdings Inc	20220119	5.92	6.06	5.78	5.89	1088700	5.89	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20220119	5.95	6	5.57	5.58	2879400	5.58	down	down	correct
PAYOW.US	Payoneer Global Inc. Warrant	20220119	1.96	2.04	1.805	1.9	237573	1.9	down	down	correct
PAYS.US	PaySign Inc	20220119	1.91	1.91	1.77	1.8	198200	1.8	down	up	incorrect
PAYX.US	Paychex Inc	20220119	123.45	124.45	121.16	121.27	1714346	120.5528	down	up	incorrect
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20220119	10.54	10.54	10.54	10.54	200	10.54
PBBK.US	PB Bankshares Inc. Common Stock	20220119	13.79	13.79	13.53	13.67	1300	13.67	down	down	correct
PBCT.US	People's United Financial Inc	20220119	21.12	21.12	20.34	20.35	5194832	20.1611	down	down	correct
PBCTP.US	People's United Financial Inc	20220119	27.62	28.06	27.61	28	15400	28	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20220119	11.24	11.279	11.225	11.26	7700	11.26	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20220119	17.14	17.25	17.14	17.25	14500	17.25	up	down	incorrect
PBIP.US	Prudential Bancorp Inc	20220119	13.8	14.07	13.8	14.07	2800	14.07	up	down	incorrect
PBLA.US	Panbela Therapeutics Inc	20220119	1.725	1.73	1.63	1.71	21400	1.71	down	up	incorrect
PBPB.US	Potbelly Corporation	20220119	5.635	5.77	5.555	5.69	30482	5.69	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20220119	0.37	0.417	0.368	0.398	2628500	0.398	up	down	incorrect
PBYI.US	Puma Biotechnology Inc	20220119	2.53	2.78	2.51	2.6	908700	2.6	up	up	correct
PCAR.US	PACCAR Inc	20220119	96.29	96.29	93.97	94.16	1440382	93.8213	down	down	correct
PCB.US	PCB Bancorp	20220119	24.81	24.81	23.41	23.66	48058	23.5153	down	down	correct
PCCTU.US	Perception Capital Corp. II Units	20220119	10.1	10.13	10.1	10.13	4185	10.13	up	up	correct
PCH.US	PotlatchDeltic Corporation	20220119	55.09	56.14	54.38	54.42	265198	54.42	down	down	correct
PCOM.US	Points International Ltd	20220119	15.2	15.25	14.88	15.09	14900	15.09	down	up	incorrect
PCRX.US	Pacira BioSciences Inc	20220119	64.41	66.11	63.95	64.26	596000	64.26	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20220119	4.39	4.39	4.1	4.21	31400	4.21	down	down	correct
PCSB.US	PCSB Financial Corporation	20220119	18.87	19.21	18.5205	18.68	25955	18.6203	down	down	correct
PCT.US	PureCycle Technologies Inc	20220119	7.31	7.5	7.01	7.17	865100	7.17	down	up	incorrect
PCTI.US	PCTEL Inc	20220119	5.42	5.42	5.3	5.36	74442	5.3022	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20220119	9.35	9.72	8.92	9.62	8100	9.62	up	down	incorrect
PCTTW.US	PureCycle Technologies Inc	20220119	2.59	2.69	2.45	2.59	62862	2.59
PCTY.US	Paylocity Holding Corporation	20220119	194.18	200.66	194	194.88	352300	194.88	up	up	correct
PCVX.US	Vaxcyte Inc	20220119	17.97	18.747	17.44	17.63	407800	17.63	down	down	correct
PCXCU.US	Parsec Capital Acquisitions Corp Unit	20220119	10.265	10.265	10.265	10.265	200	10.265
PCYG.US	Park City Group Inc	20220119	5.78	5.81	5.75	5.79	9600	5.79	up	up	correct
PCYO.US	Pure Cycle Corporation	20220119	12.79	12.94	12.34	12.41	80300	12.41	down	up	incorrect
PDCE.US	PDC Energy Inc	20220119	55.58	55.76	53.48	54.88	802300	54.88	down	down	correct
PDCO.US	Patterson Companies Inc	20220119	28.24	28.61	27.81	27.84	602200	27.58	down	down	correct
PDD.US	Pinduoduo Inc	20220119	62.16	66.35	62.16	64.35	11313500	64.35	up	down	incorrect
PDEX.US	Pro	20220119	24.5	24.75	24.05	24.65	9400	24.65	up	up	correct
PDFS.US	PDF Solutions Inc	20220119	27.53	27.96	26.38	26.81	95000	26.81	down	down	correct
PDLB.US	PDL Community Bancorp	20220119	21.3156	21.3435	20.925	21.3435	10896	15.3	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20220119	6.47	6.668	6.22	6.28	317200	6.28	down	down	correct
PDSKX.US	PDSKX	20220119	27.14	27.14	27.14	27.14	0	27.14
PDSRX.US	PDSRX	20220119	27.08	27.08	27.08	27.08	0	27.08
PDSYX.US	PDSYX	20220119	27.29	27.29	27.29	27.29	0	27.29
PEB.US	PH	20220119	24.85	24.85	24.65	24.65	25198	24.65	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20220119	27.78	27.97	27.7	27.97	2382	27.8225	up	down	incorrect
PEBO.US	Peoples Bancorp Inc	20220119	33.62	33.69	32.85	32.98	71564	32.6199	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20220119	30.1531	32.19	30.1404	31.06	4942706	30.9724	up	up	correct
PEGA.US	Pegasystems Inc	20220119	96.49	99.86	96.46	96.47	176700	96.47	down	down	correct
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20220119	10.02	10.02	10.02	10.02	251	10.02
PENN.US	Penn National Gaming Inc	20220119	43	43.98	42.44	43	3820100	43
PEP.US	PepsiCo Inc	20220119	173.96	175.96	173.57	175.21	6424470	175.21	up	up	correct
PEPLU.US	PepperLime Health Acquisition Corporation Unit	20220119	10.72	10.72	10.59	10.6	800	10.6	down	down	correct
PERI.US	Perion Network Ltd	20220119	20.1	20.32	19.45	19.53	396100	19.53	down	down	correct
PESI.US	Perma	20220119	6.27	6.27	6.11	6.21	4600	6.21	down	down	correct
PETQ.US	PetIQ Inc	20220119	19.96	20.27	19.66	19.82	321900	19.82	down	down	correct
PETS.US	PetMed Express Inc	20220119	23.88	24.11	23.4	24.02	345789	23.723	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20220119	2.9	2.99	2.72	2.8	409000	2.8	down	up	incorrect
PETVW.US	PetVivo Holdings Inc. Warrant	20220119	0.5298	0.5298	0.5298	0.5298	553	0.5298
PETZ.US	TDH Holdings Inc	20220119	0.47	0.482	0.442	0.449	15432400	0.449	down	down	correct
PFALX.US	PFALX	20220119	9.33	9.33	9.33	9.33	0	9.33
PFBC.US	Preferred Bank	20220119	80.44	80.82	78.47	78.5	62800	78.5	down	down	correct
PFC.US	Premier Financial Corp	20220119	31.16	31.16	30.33	30.38	73712	30.0877	down	down	correct
PFDR.US	Pathfinder Acquisition Corporation	20220119	9.72	9.72	9.72	9.72	217	9.72
PFDRU.US	Pathfinder Acquisition Corporation	20220119	9.8	9.8	9.8	9.8	0	9.8
PFDRW.US	Pathfinder Acquisition Corporation	20220119	0.5159	0.5399	0.47	0.5	50423	0.5	down	down	correct
PFFLX.US	PFFLX	20220119	9.33	9.33	9.33	9.33	0	9.33
PFG.US	Principal Financial Group Inc	20220119	76.02	76.02	74.43	74.59	949501	74.59	down	down	correct
PFHD.US	Professional Holding Corp	20220119	21.1	21.385	20.555	21.12	26800	21.12	up	down	incorrect
PFIE.US	Profire Energy Inc	20220119	1.14	1.15	1.08	1.09	67000	1.09	down	up	incorrect
PFIN.US	P&F Industries Inc	20220119	6.25	6.25	6.25	6.25	300	6.25
PFIS.US	Peoples Financial Services Corp	20220119	51.98	51.98	51.2	51.22	10024	51.22	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20220119	9.33	9.33	9.33	9.33	0	9.33
PFLT.US	PennantPark Floating Rate Capital Ltd	20220119	13.16	13.23	13.01	13.1	129408	13.0073	down	down	correct
PFMT.US	Performant Financial Corporation	20220119	2.07	2.08	2.01	2.07	469400	2.07
PFSW.US	PFSweb Inc	20220119	11.85	12	11.56	11.59	52200	11.59	down	down	correct
PFTA.US	Portage Fintech Acquisition Corp	20220119	9.75	9.75	9.75	9.75	200	9.75
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20220119	9.95	9.95	9.95	9.95	39	9.95
PFX.US	Phenixfin Corporation	20220119	40.25	40.81	39.5	40.31	4410	40.31	up	up	correct
PFXNL.US	PhenixFIN Corporation	20220119	25.4	25.4	25.18	25.18	2200	25.18	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20220119	25.268	25.3	25.26	25.3	2700	25.3	up	up	correct
PGC.US	Peapack	20220119	36.88	36.88	35.76	36.01	25084	35.9629	down	down	correct
PGEN.US	Precigen Inc	20220119	3.09	3.18	2.99	3	1641500	3	down	up	incorrect
PGNY.US	Progyny Inc	20220119	40.5	40.655	38.19	38.38	804400	38.38	down	up	incorrect
PGRW.US	Progress Acquisition Corp	20220119	9.81	9.81	9.81	9.81	400	9.81
PGRWU.US	Progress Acquisition Corp	20220119	10	10	10	10	0	10
PGRWW.US	Progress Acquisition Corp	20220119	0.4779	0.49	0.4779	0.49	710	0.49	up	up	correct
PGSS.US	UN	20220119	10.12	10.125	10.12	10.12	8741	10.12
PHAR.US	Pharming Group NV	20220119	9.056	9.056	9.056	9.056	400	9.056
PHAS.US	PhaseBio Pharmaceuticals Inc	20220119	2.24	2.28	2.18	2.21	201900	2.21	down	up	incorrect
PHAT.US	Phathom Pharmaceuticals Inc	20220119	14.99	15.54	14.88	15.21	222700	15.21	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20220119	1.25	1.25	1.17	1.19	66600	1.19	down	down	correct
PHIC.US	Population Health Investment Co. Inc	20220119	9.8	9.8	9.79	9.8	2200	9.8
PHICU.US	Population Health Investment Co. Inc	20220119	9.94	9.94	9.94	9.94	53	9.94
PHICW.US	Population Health Investment Co. Inc	20220119	0.52	0.52	0.5	0.52	64300	0.52
PHIO.US	Phio Pharmaceuticals Corp	20220119	0.867	0.9	0.848	0.88	163100	0.88	up	up	correct
PHUN.US	Phunware Inc	20220119	3.21	3.23	2.8	2.83	26132400	2.83	down	down	correct
PHUNW.US	Phunware Inc	20220119	2.3	2.4	1.93	2.0001	124680	2.0001	down	up	incorrect
PHVS.US	Pharvaris N.V	20220119	19.17	20	18.85	18.96	14500	18.96	down	up	incorrect
PI.US	Impinj Inc	20220119	86.09	87.87	82.88	83.98	286100	83.98	down	up	incorrect
PIIVX.US	PIIVX	20220119	42	42	42	42	0	42
PINC.US	Premier Inc	20220119	38.26	39.3	37.88	37.92	403500	37.92	down	up	incorrect
PIRS.US	Pieris Pharmaceuticals Inc	20220119	3.57	3.57	3.405	3.46	920800	3.46	down	down	correct
PIXY.US	ShiftPixy Inc	20220119	1.41	1.83	1.33	1.67	34905200	1.67	up	up	correct
PKBK.US	Parke Bancorp Inc	20220119	24	24	23.36	23.6	6100	23.6	down	down	correct
PKOH.US	Park	20220119	22.65	23.21	22.13	22.35	38174	22.2067	down	down	correct
PLAB.US	Photronics Inc	20220119	18.44	18.74	18.05	18.09	1107600	18.09	down	up	incorrect
PLAY.US	Dave & Buster's Entertainment Inc	20220119	35.48	36.68	34.92	35.57	1335900	35.57	up	down	incorrect
PLBC.US	Plumas Bancorp	20220119	35.72	36	35.5	35.99	22400	35.99	up	up	correct
PLBY.US	PLBY Group Inc	20220119	20.01	20.255	18.45	18.62	1831200	18.62	down	down	correct
PLCE.US	The Children's Place Inc	20220119	69.34	71.25	68.18	68.3	320600	68.3	down	up	incorrect
PLIN.US	China Xiangtai Food Co. Ltd	20220119	1.15	1.18	1.14	1.14	123300	1.14	down	down	correct
PLL.US	Piedmont Lithium Inc	20220119	51.65	52.18	50.22	51.01	191600	51.01	down	down	correct
PLMI.US	Plum Acquisition Corp. I	20220119	9.73	9.73	9.73	9.73	400	9.73
PLMIU.US	Plum Acquisition Corp. I	20220119	9.81	9.81	9.81	9.81	0	9.81
PLMR.US	Palomar Holdings Inc	20220119	48.53	49.16	46.4	47.5	326500	47.5	down	down	correct
PLPC.US	Preformed Line Products Company	20220119	62.5	63	60.27	60.27	7500	60.27	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20220119	11.77	12.19	11.47	11.53	93448	11.53	down	down	correct
PLSE.US	Pulse Biosciences Inc	20220119	12.18	12.24	11.605	11.95	167500	11.95	down	down	correct
PLTK.US	Playtika Holding Corp	20220119	18.87	19.79	18.78	19.23	1420700	19.23	up	down	incorrect
PLUG.US	Plug Power Inc	20220119	23	23.08	20.97	20.99	32028000	20.99	down	down	correct
PLUS.US	ePlus inc	20220119	49.28	49.28	47.16	47.26	106200	47.26	down	down	correct
PLXP.US	PLx Pharma Inc	20220119	6.4	6.6	6.12	6.2	617000	6.2	down	down	correct
PLXS.US	Plexus Corp	20220119	85.1	85.31	81.9	82.01	161800	82.01	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20220119	7.31	7.39	7.08	7.1	643100	7.1	down	down	correct
PMAAX.US	PMAAX	20220119	11.72	11.72	11.72	11.72	0	11.7037
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20220119	2.34	2.34	2.24	2.28	213800	2.28	down	down	correct
PMD.US	Psychemedics Corporation	20220119	7.1	7.14	7.01	7.14	9900	7.14	up	down	incorrect
PME.US	Pingtan Marine Enterprise Ltd	20220119	0.72	0.72	0.68	0.68	220200	0.68	down	up	incorrect
PMFLX.US	PMFLX	20220119	11.72	11.72	11.72	11.72	0	11.72
PMGM.US	Priveterra Acquisition Corp	20220119	9.723	9.723	9.72	9.72	2500	9.72	down	down	correct
PMGMU.US	Priveterra Acquisition Corp	20220119	9.9	9.9	9.9	9.9	42700	9.9
PMGMW.US	Priveterra Acquisition Corp	20220119	0.525	0.525	0.4801	0.4855	101939	0.4855	down	up	incorrect
PMIFX.US	PMIFX	20220119	9.54	9.54	9.54	9.54	0	9.54
PMT.US	PC	20220119	24.99	25.1	24.99	25.05	12036	25.05	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20220119	17.79	17.79	17.13	17.43	12200	17.43	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20220119	17.59	17.59	16.97	17.02	760000	17.02	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20220119	15.06	15.08	15.06	15.08	500	15.08	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20220119	110.37	110.37	103.72	105.24	616277	105.0026	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20220119	27.75	27.91	27.43	27.48	3100	27.0533	down	down	correct
PNNT.US	PennantPark Investment Corporation	20220119	6.99	7.02	6.95	7	151400	7	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20220119	77	79.6	77	78.88	10300	78.88	up	down	incorrect
PNT.US	POINT Biopharma Global Inc	20220119	5.39	5.683	5.39	5.52	183100	5.52	up	down	incorrect
PNTG.US	The Pennant Group Inc	20220119	17.4	18.105	16.66	16.75	126300	16.75	down	down	correct
POAI.US	Predictive Oncology Inc	20220119	0.85	0.93	0.85	0.91	512100	0.91	up	up	correct
PODD.US	Insulet Corporation	20220119	236.72	240.54	231.91	235.02	709000	235.02	down	up	incorrect
POLA.US	Polar Power Inc	20220119	3.02	3.15	2.9	2.95	167300	2.95	down	up	incorrect
PONO.US	Pono Capital Corp Class A Common Stock	20220119	9.99	9.99	9.99	9.99	0	9.99
PONOU.US	Pono Capital Corp Unit	20220119	10.653	10.653	10.653	10.653	0	10.653
POOL.US	Pool Corporation	20220119	497.36	504.35	490.38	490.66	244300	490.66	down	down	correct
POPM.US	PopMail.com Inc	20220119	0.12	0.12	0.12	0.12	0	0.12
POSH.US	Poshmark Inc	20220119	15.13	15.82	14.7	15.15	1183600	15.15	up	up	correct
POW.US	Powered Brands	20220119	9.78	9.78	9.78	9.78	12	9.78
POWI.US	Power Integrations Inc	20220119	82.93	84.07	80.12	80.52	417709	80.52	down	up	incorrect
POWL.US	Powell Industries Inc	20220119	27.81	27.81	26.05	26.76	65218	26.76	down	down	correct
POWRU.US	Powered Brands	20220119	9.91	9.91	9.91	9.91	41	9.91
POWW.US	AMMO Inc	20220119	4.59	4.61	4.35	4.42	2929900	4.42	down	down	correct
POWWP.US	AMMO Inc	20220119	28.515	28.85	28.515	28.744	4500	28.744	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20220119	44.19	44.19	42.75	42.96	358882	42.5883	down	down	correct
PPBT.US	Purple Biotech Ltd	20220119	3.89	3.909	3.66	3.66	264400	3.66	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20220119	27.86	28.02	27.79	27.89	540300	27.89	up	down	incorrect
PPGH.US	Poema Global Holdings Corp	20220119	9.91	9.92	9.895	9.92	95984	9.92	up	up	correct
PPGHU.US	Poema Global Holdings Corp	20220119	10.6	10.6	10.47	10.54	2200	10.54	down	down	correct
PPGHW.US	Poema Global Holdings Corp	20220119	1.16	1.17	1.1	1.15	172548	1.15	down	down	correct
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20220119	9.93	9.93	9.93	9.93	0	9.93
PPHPR.US	PHP Ventures Acquisition Corp. Rights	20220119	0.35	0.35	0.3493	0.3493	500	0.3493	down	down	correct
PPHPU.US	PHP Ventures Acquisition Corp. Units	20220119	10.2094	10.2094	10.2094	10.2094	0	10.2094
PPIH.US	Perma	20220119	8.9	9	8.75	8.89	54100	8.89	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20220119	7.28	7.54	6.83	6.83	292900	6.83	down	up	incorrect
PPTA.US	Midas Gold Corp.	20220119	4.1	4.38	4.1	4.32	84700	4.32	up	up	correct
PRAA.US	PRA Group Inc	20220119	50.06	50.38	48.81	48.9	125700	48.9	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20220119	14.58	15.46	14.32	14.85	269900	14.85	up	up	correct
PRBM.US	UN	20220119	10.14	10.14	10.14	10.14	102	10.14
PRCH.US	Porch Group Inc	20220119	11.81	11.9	11.05	11.12	2937900	11.12	down	down	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20220119	19.44	19.828	18.3	18.52	235500	18.52	down	down	correct
PRDEX.US	PREDEX Funds	20220119	29.44	29.44	29.44	29.44	0	29.44
PRDO.US	Perdoceo Education Corporation	20220119	11.72	11.83	11.55	11.61	592500	11.61	down	down	correct
PRFT.US	Perficient Inc	20220119	100.27	102.27	97.23	97.45	498500	97.45	down	down	correct
PRFX.US	PainReform Ltd	20220119	1.37	1.41	1.21	1.28	160500	1.28	down	up	incorrect
PRGS.US	Progress Software Corporation	20220119	45.2	45.4	42.17	43.06	883500	43.06	down	down	correct
PRIM.US	Primoris Services Corporation	20220119	27.09	27.29	25.71	25.94	678757	25.94	down	down	correct
PRIVX.US	Sharespost 100 Fund	20220119	41.54	41.54	41.54	41.54	0	41.54
PRLD.US	Prelude Therapeutics Incorporated	20220119	8.95	9.59	8.86	9.3	378800	9.3	up	down	incorrect
PRLVX.US	PRLVX	20220119	41.1	41.1	41.1	41.1	0	41.1
PROC.US	Procaps Group S.A. Ordinary Shares	20220119	9.29	9.69	9.115	9.5	26900	9.5	up	up	correct
PROCW.US	Procaps Group S.A. Warrants	20220119	0.795	0.795	0.7879	0.7879	200	0.7879	down	up	incorrect
PROF.US	Profound Medical Corp	20220119	9.98	10.09	9.64	9.79	33300	9.79	down	down	correct
PROG.US	Progenity Inc	20220119	1.53	1.56	1.36	1.365	10088300	1.365	down	up	incorrect
PROV.US	Provident Financial Holdings Inc	20220119	16.9	17.23	16.67	16.87	17234	16.731	down	down	correct
PRPH.US	ProPhase Labs Inc	20220119	6.77	7.2	6.63	6.93	15000	6.93	up	down	incorrect
PRPL.US	Purple Innovation Inc	20220119	9.47	9.78	9.335	9.38	1721400	9.38	down	up	incorrect
PRPO.US	Precipio Inc	20220119	1.48	1.49	1.41	1.43	166400	1.43	down	up	incorrect
PRQR.US	ProQR Therapeutics N.V	20220119	6.38	6.5	6.13	6.25	650800	6.25	down	down	correct
PRSR.US	Prospector Capital Corp	20220119	9.75	9.752	9.74	9.745	112600	9.745	down	down	correct
PRSRU.US	Prospector Capital Corp	20220119	9.88	9.94	9.88	9.89	1300	9.89	up	up	correct
PRSRW.US	Prospector Capital Corp	20220119	0.535	0.5401	0.5101	0.52	56471	0.52	down	down	correct
PRTA.US	Prothena Corporation plc	20220119	37.57	38.37	35.5	36.13	453900	36.13	down	down	correct
PRTC.US	PureTech Health plc	20220119	38.15	38.15	38.15	38.15	0	38.15
PRTG.US	Portage Biotech Inc	20220119	10.29	10.47	10	10.1	16200	10.1	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20220119	5.73	5.73	5.515	5.63	19400	5.63	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20220119	4.29	4.4	4.23	4.25	188000	4.25	down	up	incorrect
PRTS.US	CarParts.com Inc	20220119	9.4	9.68	9.26	9.27	873200	9.27	down	down	correct
PRVA.US	Privia Health Group Inc	20220119	21.29	21.835	20.69	21.05	620600	21.05	down	up	incorrect
PRVB.US	Provention Bio Inc	20220119	4.36	4.545	4.33	4.37	511100	4.37	up	down	incorrect
PSA.US	PQ	20220119	24.3	24.37	24.26	24.26	18972	24.26	down	down	correct
PSAG.US	Property Solutions Acquisition Corp. II	20220119	9.73	9.73	9.72	9.72	3600	9.72	down	down	correct
PSAGU.US	Property Solutions Acquisition Corp. II	20220119	9.81	9.87	9.81	9.87	300	9.87	up	up	correct
PSAGW.US	Property Solutions Acquisition Corp. II	20220119	0.5005	0.5005	0.4895	0.49	20056	0.49	down	up	incorrect
PSEC.US	Prospect Capital Corporation	20220119	8.84	8.94	8.82	8.89	1997954	8.8263	up	down	incorrect
PSHG.US	Performance Shipping Inc	20220119	3.19	3.2	3	3.03	15400	3.03	down	down	correct
PSMT.US	PriceSmart Inc	20220119	73.38	73.38	71.26	71.49	158250	71.0533	down	down	correct
PSNL.US	Personalis Inc	20220119	11.17	11.635	10.64	10.76	657600	10.76	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20220119	18.43	18.43	18.43	18.43	0	18.43
PSTI.US	Pluristem Therapeutics Inc	20220119	2.11	2.11	1.92	1.99	974600	1.99	down	down	correct
PSTV.US	Plus Therapeutics Inc	20220119	0.97	1	0.91	0.97	1145800	0.97
PSTX.US	Poseida Therapeutics Inc	20220119	5.07	5.13	4.83	4.88	331152	4.88	down	down	correct
PT.US	Pintec Technology Holdings Limited	20220119	0.8	0.85	0.76	0.78	226600	0.78	down	down	correct
PTC.US	PTC Inc	20220119	116.07	121.7	115.99	117.36	677500	117.36	up	up	correct
PTCT.US	PTC Therapeutics Inc	20220119	41.46	43.02	41.01	41.14	488000	41.14	down	down	correct
PTDEX.US	PREDEX	20220119	29.61	29.61	29.61	29.61	0	29.61
PTE.US	PolarityTE Inc	20220119	0.653	0.6698	0.6003	0.6174	2890225	0.6174	down	down	correct
PTEN.US	Patterson	20220119	10.4	10.41	9.9799	10.1	2115664	10.1	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20220119	34.36	36.16	34.11	34.27	689300	34.27	down	down	correct
PTIC.US	PropTech Investment Corporation II	20220119	9.77	9.78	9.77	9.77	12900	9.77
PTICU.US	PropTech Investment Corporation II	20220119	9.92	9.92	9.92	9.92	0	9.92
PTICW.US	PropTech Investment Corporation II	20220119	0.51	0.51	0.509	0.509	300	0.509	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20220119	1.26	1.29	1.17	1.21	194300	1.21	down	down	correct
PTIXW.US	Protagenic Therapeutics Inc	20220119	0.3174	0.3174	0.26	0.2602	15900	0.2602	down	down	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20220119	27.21	27.803	25.67	27.1	1042600	27.1	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20220119	24.95	25	24.93	24.99	34500	24.99	up	up	correct
PTNR.US	Partner Communications Company Ltd	20220119	8.61	8.61	8.09	8.13	31600	8.13	down	up	incorrect
PTOC.US	Pine Technology Acquisition Corp	20220119	9.87	9.87	9.87	9.87	700	9.87
PTOCU.US	Pine Technology Acquisition Corp	20220119	10.03	10.03	10.03	10.03	0	10.03
PTOCW.US	Pine Technology Acquisition Corp	20220119	0.466	0.466	0.3999	0.4	26601	0.4	down	down	correct
PTON.US	Peloton Interactive Inc	20220119	30.02	32.386	29.54	31.84	28231100	31.84	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20220119	2.22	2.25	1.81	1.83	3209100	1.83	down	down	correct
PTRA.US	Proterra Inc	20220119	9.49	9.5	8.805	8.81	3083800	8.81	down	up	incorrect
PTRS.US	Partners Bancorp	20220119	10.27	10.31	10.22	10.31	12102	10.2843	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20220119	71.36	73.15	66.44	68.14	43100	68.14	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20220119	12.04	12.34	12.03	12.21	225200	12.21	up	down	incorrect
PUBM.US	PubMatic Inc	20220119	25.54	26.31	24.61	24.69	571700	24.69	down	down	correct
PUCK.US	Goal Acquisitions Corp	20220119	9.7	9.7	9.7	9.7	500	9.7
PUCKU.US	Goal Acquisitions Corp	20220119	10.17	10.19	10.17	10.19	500	10.19	up	up	correct
PUCKW.US	Goal Acquisitions Corp	20220119	0.496	0.4961	0.4615	0.48	97950	0.48	down	down	correct
PULM.US	Pulmatrix Inc	20220119	0.413	0.435	0.395	0.432	1033700	0.432	up	up	correct
PUYI.US	Puyi Inc	20220119	6.06	6.24	5.92	6.2	111200	6.2	up	up	correct
PVBC.US	Provident Bancorp Inc	20220119	18.55	18.57	17.72	17.72	13432	17.6797	down	down	correct
PWDEX.US	PREDEX	20220119	29.61	29.61	29.61	29.61	0	29.61
PWFL.US	PowerFleet Inc	20220119	4.18	4.18	3.93	3.94	415300	3.94	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20220119	24.2	24.3	24.1	24.3	5100	24.3	up	up	correct
PWP.US	Perella Weinberg Partners	20220119	11.64	12.19	11.29	11.5	1462000	11.5	down	down	correct
PWPPW.US	Perella Weinberg Partners	20220119	2.9	3.43	2.775	2.8	34142	2.8	down	down	correct
PXLW.US	Pixelworks Inc	20220119	3.7	3.74	3.51	3.53	880000	3.53	down	up	incorrect
PXS.US	Pyxis Tankers Inc	20220119	0.507	0.507	0.445	0.466	166000	0.466	down	down	correct
PXSAP.US	Pyxis Tankers Inc	20220119	14.016	14.016	14	14	10400	13.8542	down	up	incorrect
PXSAW.US	Pyxis Tankers Inc	20220119	0.1492	0.1701	0.1492	0.1701	1856	0.1701	up	up	correct
PYCR.US	Paycor HCM Inc. Common Stock	20220119	24.83	26.42	24.83	25.61	874500	25.61	up	up	correct
PYPD.US	PolyPid Ltd	20220119	5.41	5.59	4.89	5.05	104100	5.05	down	down	correct
PYPL.US	PayPal Holdings Inc	20220119	174.35	177.28	172.6	173.55	13715700	173.55	down	down	correct
PYR.US	PyroGenesis Canada Inc	20220119	2.73	2.8	2.67	2.69	105200	2.69	down	up	incorrect
PYXS.US	Pyxis Oncology Inc.	20220119	10.26	10.35	9.53	9.68	251800	9.68	down	up	incorrect
PZZA.US	Papa John's International Inc	20220119	117.76	119.12	115.6101	115.82	376156	115.4892	down	up	incorrect
QCOM.US	QUALCOMM Incorporated	20220119	180.57	181.21	172.27	172.47	10082700	172.47	down	down	correct
QCRH.US	QCR Holdings Inc	20220119	61.95	62	60.35	60.43	59000	60.43	down	down	correct
QDEL.US	Quidel Corporation	20220119	110.57	113.61	108.88	112.32	663400	112.32	up	up	correct
QFIN.US	360 DigiTech Inc	20220119	20.35	20.77	20.17	20.41	1137000	20.41	up	up	correct
QH.US	Quhuo Limited	20220119	0.92	0.939	0.9	0.91	33700	0.91	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20220119	5.8	5.9	5.69	5.76	51800	5.76	down	down	correct
QIWI.US	QIWI plc	20220119	7.7	7.7	7.5	7.5	248200	7.5	down	down	correct
QK.US	Q&K International Group Limited	20220119	0.526	0.526	0.471	0.49	36800	0.49	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20220119	1	1.03	0.985	1	686000	1
QLI.US	Qilian International Holding Group Limited	20220119	2.56	2.57	2.472	2.49	10400	2.49	down	down	correct
QLYS.US	Qualys Inc	20220119	125.1	128.9	124.77	124.96	183700	124.96	down	down	correct
QMCO.US	Quantum Corporation	20220119	5.27	5.27	5	5	177000	5	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20220119	1.53	1.543	1.4	1.42	450600	1.42	down	down	correct
QNST.US	QuinStreet Inc	20220119	16.02	16.24	15.53	15.58	254600	15.58	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20220119	27.87	28.18	27.35	27.37	263000	27.37	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20220119	6.41	6.46	6.03	6.06	28000	6.06	down	down	correct
QRTEA.US	Qurate Retail Inc	20220119	7.76	7.86	7.64	7.68	2730300	7.68	down	down	correct
QRTEB.US	Qurate Retail Inc	20220119	7.91	7.91	7.91	7.91	105	7.91
QRTEP.US	Qurate Retail Inc	20220119	104.73	104.732	103.465	103.47	54500	103.47	down	down	correct
QRVO.US	Qorvo Inc	20220119	148	148.4	141.66	141.69	1148500	141.69	down	down	correct
QSI.US	Quantum	20220119	5.49	5.68	5.01	5.17	1827100	5.17	down	up	incorrect
QSIAW.US	Quantum	20220119	1.29	1.2999	1.24	1.24	5583	1.24	down	down	correct
QTNT.US	Quotient Limited	20220119	1.96	2.1	1.95	2.05	454300	2.05	up	up	correct
QTRX.US	Quanterix Corporation	20220119	30.72	31.61	28.44	28.49	599900	28.49	down	down	correct
QTT.US	Qutoutiao Inc	20220119	2.47	2.55	2.43	2.46	138800	2.46	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20220119	2.85	2.9	2.73	2.76	318700	2.76	down	down	correct
QUIK.US	QuickLogic Corporation	20220119	5.41	5.49	5.15	5.29	66700	5.29	down	down	correct
QUMU.US	Qumu Corporation	20220119	1.88	1.91	1.84	1.86	63800	1.86	down	up	incorrect
QURE.US	uniQure N.V	20220119	18.96	19.47	18.53	18.62	479900	18.62	down	down	correct
RACB.US	Research Alliance Corp. II	20220119	9.81	9.82	9.81	9.82	800	9.82	up	up	correct
RADA.US	RADA Electronic Industries Ltd	20220119	10.32	10.41	10	10.06	571500	10.06	down	down	correct
RADI.US	Radius Global Infrastructure Inc	20220119	14.11	14.54	13.95	14.05	797700	14.05	down	up	incorrect
RAIL.US	FreightCar America Inc	20220119	3.84	3.87	3.65	3.69	87300	3.69	down	down	correct
RAIN.US	Rain Therapeutics Inc	20220119	9.79	10.68	9.71	10.3	91300	10.3	up	down	incorrect
RAM.US	Aries I Acquisition Corp	20220119	10	10	9.98	9.995	12800	9.995	down	down	correct
RAMMU.US	Aries I Acquisition Corporation	20220119	10.21	10.315	10.21	10.315	2800	10.315	up	down	incorrect
RAMMW.US	Aries I Acquisition Corporation Warrant	20220119	0.64	0.6599	0.64	0.64	25793	0.64
RAND.US	Rand Capital Corporation	20220119	16.5	16.5	16.47	16.49	639	16.49	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20220119	20.66	22.325	20.527	21.94	61200	21.94	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20220119	24.86	25.495	23.518	23.61	349100	23.61	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20220119	67.93	69.54	66.335	66.75	286500	66.75	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20220119	1.05	1.05	1	1.01	101700	1.01	down	down	correct
RBB.US	RBB Bancorp	20220119	27.68	27.68	27	27.16	21300	27.16	down	up	incorrect
RBBN.US	Ribbon Communications Inc	20220119	5.41	5.49	5.28	5.29	488400	5.29	down	down	correct
RBCAA.US	Republic Bancorp Inc	20220119	51.5	51.5	50.31	50.42	10800	50.42	down	down	correct
RBCN.US	Rubicon Technology Inc	20220119	9.02	9.02	8.8	8.93	2100	8.93	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20220119	10.81	10.9	10.8	10.9	500	10.9	up	up	correct
RBNC.US	Reliant Bancorp Inc	20220119	0	0	0	0	0	0
RCAT.US	Red Cat Holdings Inc	20220119	1.92	2	1.85	1.93	297200	1.93	up	down	incorrect
RCEL.US	AVITA Medical Inc	20220119	10.33	10.4	9.96	10.02	124300	10.02	down	down	correct
RCHG.US	Recharge Acquisition Corp	20220119	9.9	9.91	9.9	9.9	313000	9.9
RCHGU.US	Recharge Acquisition Corp	20220119	10.1	10.1	10.1	10.1	500	10.1
RCHGW.US	Recharge Acquisition Corp	20220119	0.46	0.46	0.4489	0.4571	21659	0.4571	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20220119	11.05	11.05	11.05	11.05	0	11.05
RCICX.US	Resource Credit Income Fund Class C	20220119	11.17	11.17	11.17	11.17	0	11.17
RCII.US	Rent	20220119	43.51	44.63	43.22	43.84	796500	43.84	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20220119	11.07	11.07	11.07	11.07	0	11.07
RCILX.US	RCILX	20220119	11.05	11.05	11.05	11.05	0	11.05
RCIWX.US	Resource Credit Income Fund Class W Shar	20220119	11.04	11.04	11.04	11.04	0	11.04
RCKT.US	Rocket Pharmaceuticals Inc	20220119	17.3	18.16	17.16	17.23	316300	17.23	down	down	correct
RCKY.US	Rocky Brands Inc	20220119	41.8	42.04	40.23	40.66	53300	40.66	down	up	incorrect
RCLF.US	Rosecliff Acquisition Corp I	20220119	9.8	9.81	9.795	9.795	12400	9.795	down	down	correct
RCLFU.US	Rosecliff Acquisition Corp I	20220119	9.95	9.95	9.95	9.95	101	9.95
RCLFW.US	Rosecliff Acquisition Corp I	20220119	0.6401	0.6401	0.6401	0.6401	455	0.6401
RCM.US	R1 RCM Inc	20220119	20.83	21.43	20.455	20.8	1756000	20.8	down	down	correct
RCMT.US	RCM Technologies Inc	20220119	6.63	6.73	6.22	6.27	60100	6.27	down	down	correct
RCON.US	Recon Technology Ltd	20220119	1.17	1.17	1.07	1.08	397200	1.08	down	down	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20220119	2.43	2.55	2.245	2.4	455900	2.4	down	down	correct
RCRTW.US	Recruiter.com Group Inc. Warrant	20220119	0.7708	0.7708	0.75	0.75	4065	0.75	down	down	correct
RDBX.US	Redbox Entertainment Inc	20220119	5.31	5.56	5.25	5.38	120800	5.38	up	up	correct
RDBXW.US	Redbox Entertainment Inc	20220119	0.686	0.74	0.68	0.6884	78057	0.6884	up	down	incorrect
RDCM.US	RADCOM Ltd	20220119	12.63	13.2	12.31	12.31	13300	12.31	down	down	correct
RDFN.US	Redfin Corporation	20220119	30.98	32.425	30.66	30.69	1285400	30.69	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20220119	2.62	2.79	2.53	2.77	543300	2.77	up	up	correct
RDI.US	Reading International Inc	20220119	4.34	4.36	4.3	4.34	35700	4.34
RDIB.US	Reading International Inc	20220119	20.42	24.07	19.5	22.7	5478	22.7	up	up	correct
RDNT.US	RadNet Inc	20220119	26.64	27.61	26.31	26.59	179600	26.59	down	down	correct
RDUS.US	Radius Health Inc	20220119	6.11	6.58	6.08	6.38	1306500	6.38	up	up	correct
RDVT.US	Red Violet Inc	20220119	30.57	31.35	29.59	30.1	65200	30.1	down	up	incorrect
RDWR.US	Radware Ltd	20220119	33.21	34.58	33.21	33.98	586300	33.98	up	down	incorrect
REAL.US	The RealReal Inc	20220119	10.36	10.7	9.99	10.02	2430500	10.02	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20220119	3	3	2.81	2.88	132700	2.88	down	down	correct
REDU.US	RISE Education Cayman Ltd	20220119	0.52	0.524	0.492	0.494	378500	0.494	down	down	correct
REE.US	REE Automotive Ltd.	20220119	4.8	4.8	4.19	4.22	1721500	4.22	down	down	correct
REEAW.US	REE Automotive Equity Warrant	20220119	1	1	0.92	0.92	20100	0.92	down	down	correct
REED.US	Reed's Inc	20220119	0.36	0.36	0.34	0.34	212600	0.34	down	down	correct
REFR.US	Research Frontiers Incorporated	20220119	1.57	1.6	1.56	1.59	20500	1.59	up	up	correct
REG.US	Regency Centers Corporation	20220119	74.95	75.49	72.76	72.92	650700	72.92	down	up	incorrect
REGI.US	Renewable Energy Group Inc	20220119	45.12	46.02	44	44.13	509500	44.13	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20220119	617.01	628.05	612.4	618.11	656300	618.11	up	up	correct
REKR.US	Rekor Systems Inc	20220119	5.25	5.32	4.95	5.07	606200	5.07	down	up	incorrect
RELI.US	Reliance Global Group Inc	20220119	7.9	8.8	7.65	8	6165200	8	up	up	correct
RELIW.US	Reliance Global Group Inc	20220119	2.0728	2.4	1.88	1.9	101264	1.9	down	up	incorrect
RELL.US	Richardson Electronics Ltd	20220119	14.18	14.4299	13.36	13.36	204356	13.2946	down	up	incorrect
RELY.US	Remitly Global Inc. Common Stock	20220119	14.79	15.151	14.33	14.36	583100	14.36	down	up	incorrect
REPH.US	Recro Pharma Inc	20220119	1.64	1.7	1.61	1.68	59600	1.68	up	up	correct
REPL.US	Replimune Group Inc	20220119	22.22	22.94	20.97	21.29	270200	21.29	down	down	correct
RESN.US	Resonant Inc	20220119	1.45	1.49	1.4	1.41	554000	1.41	down	up	incorrect
RETA.US	Reata Pharmaceuticals Inc	20220119	27.79	29.23	27.45	27.8	1193200	27.8	up	up	correct
RETO.US	ReTo Eco	20220119	1.73	2.2	1.72	2.16	3786000	2.16	up	down	incorrect
REVE.US	Alpine Acquisition Corporation Common Stock	20220119	10.03	10.03	10.03	10.03	200	10.03
REVEU.US	Alpine Acquisition Corp Unit	20220119	11.206	11.206	11.206	11.206	0	11.206
REVEW.US	Alpine Acquisition Corporation Warrant	20220119	0.3801	0.3901	0.3801	0.3801	2140	0.3801
REVH.US	Revolution Healthcare Acquisition Corp	20220119	9.74	9.745	9.73	9.74	16700	9.74
REVHU.US	Revolution Healthcare Acquisition Corp	20220119	9.85	9.85	9.85	9.85	300	9.85
REVHW.US	Revolution Healthcare Acquisition Corp	20220119	0.675	0.6899	0.675	0.68	17764	0.68	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20220119	31.53	31.67	31.18	31.2	314600	30.949	down	down	correct
RFIL.US	RF Industries Ltd	20220119	7.28	7.42	7.05	7.33	11200	7.33	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20220119	32.001	33.394	32	33.09	35600	33.09	up	up	correct
RGCO.US	RGC Resources Inc	20220119	23.28	23.34	22.57	23.09	10500	23.09	down	up	incorrect
RGEN.US	Repligen Corporation	20220119	189.54	193.82	187.95	189.58	637200	189.58	up	up	correct
RGLD.US	Royal Gold Inc	20220119	100.25	105.535	100.25	105.13	521850	105.13	up	down	incorrect
RGLS.US	Regulus Therapeutics Inc	20220119	0.27	0.27	0.23	0.24	1479300	0.24	down	up	incorrect
RGNX.US	REGENXBIO Inc	20220119	26.81	27.45	26.08	26.17	280400	26.17	down	down	correct
RGP.US	Resources Connection Inc	20220119	17.76	17.92	17.52	17.72	140700	17.72	down	down	correct
RIBT.US	RiceBran Technologies	20220119	0.33	0.33	0.29	0.32	359300	0.32	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20220119	83.17	83.17	77.5	78.1	88100	78.1	down	up	incorrect
RICO.US	Agrico Acquisition Corp. Class A Ordinary Shares	20220119	10.05	10.06	10.05	10.06	2600	10.06	up	up	correct
RICOU.US	Agrico Acquisition Corp. Unit	20220119	10.24	10.24	10.24	10.24	0	10.24
RIDE.US	Lordstown Motors Corp	20220119	2.96	2.98	2.81	2.88	7678000	2.88	down	up	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20220119	2.25	2.4	2.23	2.28	1288100	2.28	up	up	correct
RILY.US	B. Riley Financial Inc	20220119	71.54	72	66.58	66.65	712800	66.65	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20220119	25.44	25.44	25.237	25.42	12200	25.42	down	down	correct
RILYM.US	RILYM	20220119	25.5	25.525	25.43	25.481	5900	25.481	down	up	incorrect
RILYN.US	B. Riley Financial Inc	20220119	25.75	25.81	25.65	25.72	7600	25.72	down	down	correct
RILYP.US	B. Riley Financial Inc	20220119	26.61	26.88	26.587	26.7	3400	26.27	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20220119	25.29	25.3	25.21	25.21	14900	25.21	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20220119	24.79	24.8	24.61	24.65	48200	24.65	down	down	correct
RIOT.US	Riot Blockchain Inc	20220119	19.01	19.295	17.4	17.49	8712000	17.49	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20220119	74.82	76.32	68.95	69.4	15068400	69.4	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20220119	0.96	1.08	0.954	0.97	812900	0.97	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20220119	10.21	10.32	9.69	9.85	2633400	9.85	down	down	correct
RKLBW.US	Rocket Lab USA Equity Warrant	20220119	2.7	2.92	2.7	2.77	112481	2.77	up	up	correct
RLAY.US	Relay Therapeutics Inc	20220119	23.87	24.99	23.4	23.64	474300	23.64	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20220119	18.95	19.8	18.885	19.26	66942	19.26	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20220119	8.35	8.93	8.22	8.68	42400	8.68	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20220119	16.12	16.305	16.12	16.24	3600	16.24	up	up	correct
RMBL.US	RumbleON Inc	20220119	36.3	36.71	35.62	36.09	76700	36.09	down	up	incorrect
RMBS.US	Rambus Inc	20220119	26.57	26.8	25.58	25.9	776300	25.9	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20220119	8.18	8.18	7.7	7.75	14400	7.75	down	up	incorrect
RMGC.US	RMG Acquisition Corp. III	20220119	9.74	9.74	9.74	9.74	600	9.74
RMGCU.US	RMG Acquisition Corp. III	20220119	9.94	9.95	9.9	9.9	2000	9.9	down	down	correct
RMGCW.US	RMG Acquisition Corp. III	20220119	0.72	0.72	0.6901	0.7199	92243	0.7199	down	down	correct
RMNI.US	Rimini Street Inc	20220119	5.34	5.385	5.15	5.27	719400	5.27	down	up	incorrect
RMR.US	The RMR Group Inc	20220119	34.15	34.33	33.57	33.6	55900	33.2139	down	down	correct
RMTI.US	Rockwell Medical Inc	20220119	0.47	0.51	0.45	0.51	2654200	0.51	up	up	correct
RNA.US	Avidity Biosciences Inc	20220119	16.52	17.65	15.36	15.48	210417	15.48	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20220119	2.35	2.411	2.25	2.27	21100	2.27	down	down	correct
RNDB.US	Randolph Bancorp Inc	20220119	24.05	24.41	23.69	24.41	959	22.4153	up	down	incorrect
RNERU.US	Mount Rainier Acquisition Corp. Unit	20220119	10.17	10.17	10.17	10.17	32	10.17
RNLX.US	Renalytix Plc	20220119	15	16.07	14.85	15.45	309400	15.45	up	down	incorrect
RNST.US	Renasant Corporation	20220119	40.79	40.79	39.31	39.33	265800	39.33	down	down	correct
RNW.US	Renew Energy Global PLC	20220119	6.12	6.34	6.05	6.13	965700	6.13	up	up	correct
RNWK.US	RealNetworks Inc	20220119	0.88	0.91	0.85	0.88	167700	0.88
RNWWW.US	ReNew Energy Global plc Warrant	20220119	1.17	1.23	1.17	1.17	22800	1.17
RNXT.US	RenovoRx Inc. Common Stock	20220119	4.08	4.14	3.94	3.961	20500	3.961	down	down	correct
ROAD.US	Construction Partners Inc	20220119	25.05	25.16	23.75	23.79	306300	23.79	down	down	correct
ROCC.US	Ranger Oil Corporation	20220119	32	32.405	30.39	30.93	207800	30.93	down	down	correct
ROCG.US	Roth CH Acquisition IV Co. Common Stock	20220119	9.89	9.89	9.89	9.89	0	9.89
ROCGU.US	Roth CH Acquisition IV Co. Unit	20220119	10.355	10.355	10.355	10.355	0	10.355
ROCGW.US	Roth CH Acquisition IV Co. Warrant	20220119	0.74	0.74	0.74	0.74	800	0.74
ROCK.US	Gibraltar Industries Inc	20220119	59.85	60.4	58.3	59.13	301600	59.13	down	down	correct
ROCR.US	Roth CH Acquisition III Co	20220119	9.93	9.93	9.93	9.93	8300	9.93
ROCRU.US	Roth CH Acquisition III Co	20220119	10.15	10.15	10.15	10.15	0	10.15
ROCRW.US	Roth CH Acquisition III Co	20220119	0.9421	1.03	0.917	0.94	12536	0.94	down	up	incorrect
ROIC.US	Retail Opportunity Investments Corp	20220119	19.17	19.33	18.76	18.78	864500	18.78	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20220119	7.01	7.26	6.83	6.92	297300	6.92	down	down	correct
ROIVW.US	Roivant Sciences Ltd. Warrant	20220119	1.58	1.58	1.51	1.51	14836	1.51	down	down	correct
ROKU.US	Roku Inc	20220119	166.727	172.72	162.31	166.49	4133500	166.49	down	down	correct
ROLL.US	RBC Bearings Incorporated	20220119	201.27	203.5	196.63	196.76	90000	196.76	down	down	correct
ROLLP.US	RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock	20220119	104.92	104.92	102.81	102.81	10300	102.81	down	down	correct
ROOT.US	Root Inc	20220119	2.5	2.53	2.35	2.38	2598253	2.38	down	down	correct
ROST.US	Ross Stores Inc	20220119	99.96	100.93	98.86	99.03	2118500	99.03	down	down	correct
ROVR.US	Rover Group Inc	20220119	6.52	6.78	6.155	6.2	491600	6.2	down	down	correct
RPAY.US	Repay Holdings Corporation	20220119	16.62	16.9	16.36	16.39	243000	16.39	down	down	correct
RPD.US	Rapid7 Inc	20220119	94.45	96.46	91.58	91.7	589700	91.7	down	down	correct
RPHM.US	Reneo Pharmaceuticals Inc	20220119	8.29	8.42	7.7	7.96	37200	7.96	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20220119	7	7.6	6.87	7.41	325000	7.41	up	up	correct
RPRX.US	Royalty Pharma plc	20220119	40.52	40.998	39.92	39.97	2342700	39.97	down	down	correct
RPTX.US	Repare Therapeutics Inc	20220119	14.85	15.575	14.01	14.13	194000	14.13	down	down	correct
RRBI.US	Red River Bancshares Inc	20220119	53.3	53.3	53.3	53.3	1100	53.3
RRGB.US	Red Robin Gourmet Burgers Inc	20220119	15.61	15.96	15.21	15.36	290700	15.36	down	down	correct
RRR.US	Red Rock Resorts Inc	20220119	46	46.33	44.93	45.04	646700	45.04	down	up	incorrect
RSLS.US	ReShape Lifesciences Inc	20220119	1.54	1.54	1.48	1.51	89900	1.51	down	down	correct
RSSS.US	Research Solutions Inc	20220119	2.17	2.17	2.1	2.17	10700	2.17
RSVR.US	Reservoir Media Inc	20220119	7.05	7.05	6.775	6.9	41000	6.9	down	up	incorrect
RSVRW.US	Reservoir Media Management Inc	20220119	1.27	1.27	1.1	1.1	18800	1.1	down	down	correct
RTLR.US	Rattler Midstream LP	20220119	12.43	12.65	12.3	12.57	134400	12.57	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20220119	8.29	8.61	7.78	7.85	972991	7.85	down	down	correct
RUN.US	Sunrun Inc	20220119	29.09	29.58	27.66	27.71	7479600	27.71	down	down	correct
RUSHA.US	Rush Enterprises Inc	20220119	55.1	55.32	54.37	54.52	170400	54.52	down	up	incorrect
RUSHB.US	Rush Enterprises Inc	20220119	52.03	52.63	52.03	52.47	7000	52.47	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20220119	19.573	19.87	19.1556	19.24	274920	19.1263	down	down	correct
RVAC.US	Riverview Acquisition Corp. Class A Common Stock	20220119	9.75	9.75	9.75	9.75	0	9.75
RVACU.US	Riverview Acquisition Corp. Unit	20220119	10.03	10.03	10.03	10.03	0	10.03
RVACW.US	Riverview Acquisition Corp. Warrant	20220119	0.4923	0.4923	0.475	0.49	42851	0.49	down	up	incorrect
RVMD.US	Revolution Medicines Inc	20220119	23.57	24.96	22.55	23.9	875000	23.9	up	up	correct
RVNC.US	Revance Therapeutics Inc	20220119	14.38	14.79	13.8	13.91	949900	13.91	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20220119	1.86	1.96	1.74	1.88	252600	1.88	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20220119	0.3899	0.3899	0.3	0.315	11451	0.315	down	down	correct
RVSB.US	Riverview Bancorp Inc	20220119	7.68	7.88	7.64	7.7	21400	7.7	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20220119	13.32	13.46	13.01	13.15	125500	13.15	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20220119	1.16	1.17	1.14	1.15	777500	1.15	down	up	incorrect
RXDX.US	Prometheus Biosciences Inc	20220119	35.23	36.43	34.01	34.09	281773	34.09	down	down	correct
RXRA.US	RXR Acquisition Corp	20220119	9.71	9.71	9.71	9.71	163	9.71
RXRAU.US	RXR Acquisition Corp	20220119	9.82	9.82	9.82	9.82	81700	9.82
RXRAW.US	RXR Acquisition Corp	20220119	0.6	0.6	0.6	0.6	26403	0.6
RXRX.US	Recursion Pharmaceuticals Inc	20220119	12.53	12.78	12	12.24	1755200	12.24	down	down	correct
RXST.US	RxSight Inc. Common Stock	20220119	11.24	12	11.19	11.76	159300	11.76	up	up	correct
RXT.US	Rackspace Technology Inc	20220119	13.25	13.63	13.15	13.16	978843	13.16	down	up	incorrect
RYAAY.US	Ryanair Holdings plc	20220119	112.3	115.47	111.54	114	391900	114	up	down	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20220119	8.11	8.295	7.875	7.96	169000	7.96	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20220119	29.13	29.13	28.98	29.04	26700	29.04	down	down	correct
RZLT.US	Rezolute Inc	20220119	4.48	4.79	4.46	4.63	21300	4.63	up	up	correct
SABR.US	Sabre Corporation	20220119	9.48	9.516	9.07	9.17	7845600	9.17	down	down	correct
SABRP.US	Sabre Corporation	20220119	123.55	123.55	121.68	121.68	60400	120.0668	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20220119	5.81	5.841	5.5	5.74	91300	5.74	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20220119	1.05	1.14	1.03	1.13	50017	1.13	up	up	correct
SAFM.US	Sanderson Farms Inc	20220119	188.98	189.5	188.17	188.35	242424	187.9027	down	down	correct
SAFT.US	Safety Insurance Group Inc	20220119	83.57	84.99	81.51	81.88	75500	81.88	down	down	correct
SAGE.US	Sage Therapeutics Inc	20220119	40.61	41.46	39.2	39.44	390400	39.44	down	down	correct
SAIA.US	Saia Inc	20220119	278.88	286.07	273.5	282.19	612600	282.19	up	down	incorrect
SAL.US	Salisbury Bancorp Inc	20220119	54.9752	54.9752	53.66	54.5	2196	54.1962	down	down	correct
SALM.US	Salem Media Group Inc	20220119	3.31	3.31	3.02	3.04	274500	3.04	down	down	correct
SAMAU.US	Schultze Special Purpose Acquisition Corp. II	20220119	10.01	10.01	10.01	10.01	274	10.01
SAMG.US	Silvercrest Asset Management Group Inc	20220119	16.97	17.04	16.7	16.97	11967	16.97
SANA.US	Sana Biotechnology Inc	20220119	9.87	10.1	9.11	9.16	1987350	9.16	down	down	correct
SANBU.US	Sanaby Health Acquisition Corp. I Unit	20220119	10.15	10.15	10.15	10.15	7600	10.15
SANBW.US	Sanaby Health Acquisition Corp. I Warrant	20220119	0.45	0.45	0.45	0.45	7312	0.45
SANM.US	Sanmina Corporation	20220119	39.34	39.46	38.42	38.44	415200	38.44	down	up	incorrect
SANW.US	S&W Seed Company	20220119	2.41	2.45	2.38	2.42	24600	2.42	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20220119	51.02	51.02	49.37	49.37	127647	49.37	down	down	correct
SATS.US	EchoStar Corporation	20220119	24.5	24.79	24.04	24.21	293300	24.21	down	down	correct
SAVA.US	Cassava Sciences Inc	20220119	42	42.97	40.04	41.17	1664000	41.17	down	down	correct
SBAC.US	SBA Communications Corporation	20220119	329.54	333.16	320.98	321.23	786000	321.23	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20220119	38.45	38.45	37.29	37.38	343500	37.38	down	down	correct
SBEA.US	SilverBox Engaged Merger Corp I	20220119	9.95	9.99	9.95	9.97	1407500	9.97	up	up	correct
SBEAU.US	SilverBox Engaged Merger Corp I	20220119	10.47	10.51	10.47	10.49	3200	10.49	up	up	correct
SBEAW.US	SilverBox Engaged Merger Corp I	20220119	1.53	1.68	1.53	1.665	109347	1.665	up	up	correct
SBET.US	Sharplink Gaming Ltd	20220119	1.9	2.03	1.81	2.03	442100	2.03	up	up	correct
SBFG.US	SB Financial Group Inc	20220119	20.74	21.02	20.13	21	17964	19.8845	up	down	incorrect
SBGI.US	Sinclair Broadcast Group Inc	20220119	29.9	30.31	28.49	29.3	651200	29.3	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20220119	21.45	21.7	21.01	21.21	1399000	21.21	down	down	correct
SBNY.US	Signature Bank	20220119	365.42	367.29	351.12	351.43	1693611	350.7859	down	up	incorrect
SBNYP.US	Signature Bank	20220119	25.42	25.68	25.34	25.45	80200	25.45	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20220119	14	14.095	13.84	13.84	1664918	13.5255	down	up	incorrect
SBSI.US	Southside Bancshares Inc	20220119	44.32	44.32	42.91	43.16	64226	43.16	down	up	incorrect
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20220119	5.84	5.84	5.77	5.83	26900	5.83	down	down	correct
SBTX.US	Silverback Therapeutics Inc	20220119	4.5	4.87	4.39	4.53	286800	4.53	up	down	incorrect
SBUX.US	Starbucks Corporation	20220119	97.938	98.39	96.78	96.87	10856820	96.3813	down	down	correct
SCAQ.US	Stratim Cloud Acquisition Corp	20220119	9.69	9.69	9.69	9.69	1000	9.69
SCAQU.US	Stratim Cloud Acquisition Corp	20220119	9.85	9.85	9.85	9.85	0	9.85
SCAQW.US	Stratim Cloud Acquisition Corp	20220119	0.5001	0.5101	0.499	0.499	2401	0.499	down	up	incorrect
SCHL.US	Scholastic Corporation	20220119	41.68	41.86	40.69	40.82	98700	40.82	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20220119	41.7	42.16	40.26	40.46	288600	40.46	down	down	correct
SCKT.US	Socket Mobile Inc	20220119	3.88	3.88	3.78	3.8	22200	3.8	down	down	correct
SCLE.US	Broadscale Acquisition Corp	20220119	9.85	9.85	9.84	9.85	2700	9.85
SCLEU.US	Broadscale Acquisition Corp	20220119	9.975	9.99	9.975	9.98	2300	9.98	up	up	correct
SCLEW.US	Broadscale Acquisition Corp	20220119	0.6	0.6705	0.58	0.66	27117	0.66	up	up	correct
SCMAU.US	Seaport Calibre Materials Acquisition Corp. Unit	20220119	10.04	10.11	10.04	10.11	850	10.11	up	up	correct
SCOA.US	Scion Tech Growth I	20220119	9.8	9.8	9.77	9.77	4400	9.77	down	down	correct
SCOAU.US	Scion Tech Growth I	20220119	9.93	9.93	9.93	9.93	500	9.93
SCOAW.US	Scion Tech Growth I	20220119	0.46	0.47	0.45	0.47	43700	0.47	up	down	incorrect
SCOB.US	ScION Tech Growth II	20220119	9.75	9.75	9.75	9.75	1200	9.75
SCOBU.US	ScION Tech Growth II	20220119	9.9	9.9	9.9	9.9	200	9.9
SCOBW.US	ScION Tech Growth II	20220119	0.4835	0.5	0.4835	0.5	405	0.5	up	up	correct
SCOR.US	comScore Inc	20220119	3.23	3.26	3.08	3.09	199800	3.09	down	up	incorrect
SCPH.US	scPharmaceuticals Inc	20220119	4.11	4.52	3.983	4.25	43600	4.25	up	up	correct
SCPL.US	SciPlay Corporation	20220119	12.48	12.65	12.15	12.16	513500	12.16	down	down	correct
SCPS.US	Scopus BioPharma Inc	20220119	1.32	1.332	1.25	1.3	45800	1.3	down	down	correct
SCSC.US	ScanSource Inc	20220119	33.13	33.54	32.19	32.3	79900	32.3	down	up	incorrect
SCVL.US	Shoe Carnival Inc	20220119	36.07	36.48	34.53	35.1	225100	35.1	down	up	incorrect
SCVX.US	UN	20220119	10.09	10.1	10.09	10.1	462	10.1	up	down	incorrect
SCWX.US	SecureWorks Corp	20220119	14.44	14.57	13.58	13.85	123600	13.85	down	down	correct
SCYX.US	SCYNEXIS Inc	20220119	5.68	5.72	5.4	5.42	189000	5.42	down	down	correct
SDAC.US	Sustainable Development Acquisition I Corp	20220119	9.78	9.78	9.78	9.78	500	9.78
SDACU.US	Sustainable Development Acquisition I Corp	20220119	9.98	9.98	9.98	9.98	0	9.98
SDACW.US	Sustainable Development Acquisition I Corp	20220119	0.5	0.56	0.4801	0.51	45815	0.51	up	up	correct
SDC.US	SmileDirectClub Inc	20220119	2.1	2.22	2.03	2.11	8674900	2.11	up	up	correct
SDGR.US	Schrödinger Inc	20220119	29.14	30.215	27.79	27.85	740400	27.85	down	up	incorrect
SDH.US	Global Internet of People Inc	20220119	1.26	1.26	1.18	1.23	9000	1.23	down	up	incorrect
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20220119	11.74	12.065	11.21	11.65	289900	11.65	down	down	correct
SEAC.US	SeaChange International Inc	20220119	1.39	1.45	1.37	1.38	2353600	1.38	down	up	incorrect
SEAT.US	Vivid Seats Inc. Class A Common Stock	20220119	10.92	11.18	10.555	10.63	193500	10.63	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20220119	2.82	2.82	2.665	2.668	105300	2.668	down	up	incorrect
SECO.US	Secoo Holding Limited	20220119	0.359	0.364	0.343	0.36	100500	0.36	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20220119	240	244.49	231.74	232.09	820200	232.09	down	down	correct
SEED.US	Origin Agritech Limited	20220119	7.06	7.25	6.91	7.24	25100	7.24	up	down	incorrect
SEEL.US	Seelos Therapeutics Inc	20220119	1.36	1.37	1.28	1.3	1076000	1.3	down	down	correct
SEER.US	Seer Inc	20220119	15.78	16.38	15.2	15.52	832239	15.52	down	down	correct
SEIC.US	SEI Investments Company	20220119	61.74	61.74	59.88	59.92	338600	59.92	down	down	correct
SELB.US	Selecta Biosciences Inc	20220119	2.6	2.62	2.51	2.53	851000	2.53	down	up	incorrect
SELF.US	Global Self Storage Inc	20220119	6	6.11	5.85	5.93	31100	5.93	down	up	incorrect
SENEA.US	Seneca Foods Corporation	20220119	46.99	46.99	45.63	45.74	20600	45.74	down	down	correct
SENEB.US	Seneca Foods Corporation	20220119	47.12	47.12	47.11	47.11	600	47.11	down	down	correct
SERA.US	Sera Prognostics Inc. Class A Common Stock	20220119	7.35	7.35	6.81	6.91	47500	6.91	down	down	correct
SESN.US	Sesen Bio Inc	20220119	0.75	0.75	0.71	0.71	1696200	0.71	down	up	incorrect
SFBC.US	Sound Financial Bancorp Inc	20220119	43.23	43.99	43.03	43.99	1524	43.7055	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20220119	85.53	86.48	83.475	83.65	122797	83.65	down	down	correct
SFET.US	Safe	20220119	0.72	0.75	0.7	0.74	130700	0.74	up	up	correct
SFIX.US	Stitch Fix Inc	20220119	16.12	16.63	15.77	15.94	2809900	15.94	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20220119	29.5	29.65	28.6899	29.17	1929179	29.17	down	up	incorrect
SFNC.US	Simmons First National Corporation	20220119	31.29	31.29	30.28	30.32	413300	30.32	down	down	correct
SFST.US	Southern First Bancshares Inc	20220119	60.36	61.12	60	60	16800	60	down	down	correct
SFT.US	Shift Technologies Inc	20220119	2.51	2.51	2.325	2.38	4131328	2.38	down	down	correct
SGA.US	Saga Communications Inc	20220119	23.3	23.6	23.14	23.45	9000	23.45	up	down	incorrect
SGBX.US	SG Blocks Inc	20220119	2.25	2.41	2.15	2.25	815900	2.25
SGC.US	Superior Group of Companies Inc	20220119	21.01	21.44	20.25	20.54	44913	20.4156	down	up	incorrect
SGEN.US	Seagen Inc	20220119	130.84	133.18	129.68	132.55	799000	132.55	up	up	correct
SGH.US	SMART Global Holdings Inc	20220119	65.52	65.52	61.09	61.22	782752	30.61	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20220119	14.76	15.293	14.1	14.88	241400	14.88	up	up	correct
SGIIU.US	Seaport Global Acquisition II Corp. Unit	20220119	10.02	10.02	10.02	10.02	300	10.02
SGLB.US	Sigma Labs Inc	20220119	1.83	1.88	1.78	1.79	35000	1.79	down	up	incorrect
SGLBW.US	Sigma Labs Inc. Warrant	20220119	0.034	0.04	0.03	0.0307	33175	0.0307	down	down	correct
SGMA.US	SigmaTron International Inc	20220119	8.25	8.41	7.85	7.89	131900	7.89	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20220119	10.65	10.814	10.08	10.25	152600	10.25	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20220119	5.98	6.26	5.95	6.02	1407900	6.02	up	up	correct
SGMS.US	Scientific Games Corporation	20220119	60.83	61.72	58.57	58.67	810300	58.67	down	down	correct
SGRP.US	SPAR Group Inc	20220119	1.1	1.14	1.07	1.09	43700	1.09	down	down	correct
SGRY.US	Surgery Partners Inc	20220119	44.9	45.65	43.6	43.7	329000	43.7	down	down	correct
SGTX.US	Sigilon Therapeutics Inc	20220119	2.07	2.13	1.95	1.96	112300	1.96	down	up	incorrect
SHAC.US	SCP & CO Healthcare Acquisition Company	20220119	9.73	9.73	9.73	9.73	0	9.73
SHACU.US	SCP & CO Healthcare Acquisition Company	20220119	9.95	9.95	9.95	9.95	0	9.95
SHBI.US	Shore Bancshares Inc	20220119	20.66	20.79	20.6	20.66	23508	20.66
SHC.US	Sotera Health Company	20220119	20.94	21.265	20.64	20.85	280900	20.85	down	down	correct
SHCAU.US	Spindletop Health Acquisition Corp. Unit	20220119	10.12	10.12	10.12	10.12	62	10.12
SHCR.US	Sharecare Inc	20220119	3.34	3.55	3.28	3.36	1997300	3.36	up	up	correct
SHCRW.US	Sharecare Inc	20220119	0.4	0.5	0.4	0.5	40800	0.5	up	down	incorrect
SHEN.US	Shenandoah Telecommunications Company	20220119	23.65	23.72	23.03	23.21	184800	23.21	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20220119	0.95	0.95	0.91	0.91	2489900	0.91	down	down	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20220119	0.031	0.032	0.031	0.032	3164	0.032	up	down	incorrect
SHLS.US	Shoals Technologies Group Inc	20220119	19.23	19.23	17.48	17.52	2398100	17.52	down	down	correct
SHO.US	PI	20220119	24.8	24.98	24.5	24.65	5630	24.65	down	down	correct
SHOO.US	Steven Madden Ltd	20220119	42.07	43.33	41.65	41.7	785400	41.7	down	down	correct
SHPW.US	WT	20220119	0.3534	0.3534	0.2797	0.31	32397	0.31	down	down	correct
SHQA.US	Shelter Acquisition Corporation I Class A Common Stock	20220119	9.74	9.74	9.74	9.74	0	9.74
SHQAU.US	Shelter Acquisition Corporation I Units	20220119	10	10	10	10	0	10
SHYF.US	The Shyft Group Inc	20220119	45.88	45.99	43.86	43.96	178773	43.96	down	down	correct
SI.US	PA	20220119	24.55	24.55	24.06	24.07	33651	24.07	down	down	correct
SIBN.US	SI	20220119	21.62	21.84	20.92	21.06	185500	21.06	down	down	correct
SIEB.US	Siebert Financial Corp	20220119	2.24	2.24	2.11	2.15	46600	2.15	down	down	correct
SIEN.US	Sientra Inc	20220119	2.86	2.924	2.73	2.78	637900	2.78	down	down	correct
SIER.US	Sierra Lake Acquisition Corp. Class A Common Stock	20220119	9.8	9.8	9.8	9.8	0	9.8
SIERU.US	Sierra Lake Acquisition Corp Unit	20220119	9.98	9.98	9.98	9.98	0	9.98
SIERW.US	Sierra Lake Acquisition Corp. Warrant	20220119	0.48	0.4848	0.48	0.4848	200	0.4848	up	down	incorrect
SIFY.US	Sify Technologies Limited	20220119	3.26	3.3	3.19	3.27	182200	3.27	up	up	correct
SIGA.US	SIGA Technologies Inc	20220119	6.62	6.72	6.42	6.54	158900	6.54	down	up	incorrect
SIGI.US	Selective Insurance Group Inc	20220119	77.26	77.9	76.02	76.87	218974	76.5892	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20220119	25.23	25.4	25.18	25.2	3600	25.2	down	up	incorrect
SILC.US	Silicom Ltd	20220119	46.15	47.84	45.75	45.96	32400	45.96	down	up	incorrect
SILK.US	Silk Road Medical Inc	20220119	34.75	35.56	32.62	32.72	548000	32.72	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20220119	91.5	92.22	87.1	87.28	563869	86.7356	down	down	correct
SINT.US	Sintx Technologies Inc	20220119	0.57	0.6	0.56	0.575	101100	0.575	up	up	correct
SIOX.US	Sio Gene Therapies Inc	20220119	1.18	1.22	1.16	1.19	373600	1.19	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20220119	6.125	6.17	6.055	6.1	15304390	6.0805	down	down	correct
SISI.US	Shineco Inc	20220119	3.665	3.79	3.44	3.52	48900	3.52	down	down	correct
SITM.US	SiTime Corporation	20220119	229.01	236.5	215.01	216.99	410900	216.99	down	down	correct
SIVB.US	SVB Financial Group	20220119	677.03	677.25	646.51	655	691700	655	down	down	correct
SIVBP.US	SVB Financial Group	20220119	26.17	26.379	26.14	26.24	17800	25.9005	up	down	incorrect
SJ.US	Scienjoy Holding Corporation	20220119	5.76	6.49	5.76	6.01	77284	6.01	up	down	incorrect
SKIN.US	The Beauty Health Company	20220119	14.74	15.02	14.34	14.38	3109700	14.38	down	down	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20220119	9.71	9.71	9.71	9.71	0	9.71
SKYAU.US	Skydeck Acquisition Corp	20220119	9.85	9.85	9.85	9.85	0	9.85
SKYT.US	SkyWater Technology Inc	20220119	12.36	12.36	11.64	11.82	282417	11.82	down	down	correct
SKYW.US	SkyWest Inc	20220119	40.93	41.15	40.19	40.28	193200	40.28	down	down	correct
SLAB.US	Silicon Laboratories Inc	20220119	176.33	179.93	167.3	167.4	334600	167.4	down	up	incorrect
SLAC.US	WT	20220119	0.7002	0.7002	0.6401	0.6551	135266	0.6551	down	down	correct
SLAMU.US	Slam Corp	20220119	9.88	9.88	9.88	9.88	244	9.88
SLAMW.US	Slam Corp	20220119	0.5498	0.5498	0.5301	0.5399	3300	0.5399	down	down	correct
SLCR.US	Silver Crest Acquisition Corporation	20220119	9.8	9.8	9.79	9.79	19800	9.79	down	down	correct
SLCRU.US	Silver Crest Acquisition Corporation	20220119	10	10	10	10	0	10
SLCRW.US	Silver Crest Acquisition Corporation	20220119	0.5204	0.5397	0.5	0.5299	14624	0.5299	up	up	correct
SLDB.US	Solid Biosciences Inc	20220119	1.46	1.47	1.34	1.38	2615400	1.38	down	down	correct
SLGC.US	Somalogic Inc	20220119	8.89	9.19	8.42	8.48	725800	8.48	down	down	correct
SLGCW.US	SomaLogic Inc	20220119	2.49	2.49	2.27	2.27	4053	2.27	down	down	correct
SLGG.US	Super League Gaming Inc	20220119	2.18	2.248	2.03	2.06	372800	2.06	down	up	incorrect
SLGL.US	Sol	20220119	7.435	7.435	7.04	7.37	9900	7.37	down	down	correct
SLGN.US	Silgan Holdings Inc	20220119	42.65	43.51	42.51	43.35	236400	43.35	up	up	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20220119	1	1.02	0.901	0.976	102900	0.976	down	down	correct
SLM.US	SLM Corporation	20220119	20.45	20.45	18.89	18.92	2982500	18.92	down	up	incorrect
SLMBP.US	SLM Corporation	20220119	59.12	59.12	59.12	59.12	27	59.12
SLN.US	Silence Therapeutics plc	20220119	20.637	21.4	20.3	20.33	5100	20.33	down	down	correct
SLNG.US	Stabilis Solutions Inc	20220119	3.89	3.89	3.67	3.87	8700	3.87	down	down	correct
SLNH.US	Soluna Holdings Inc	20220119	10.34	10.65	9.6	9.84	174300	9.84	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20220119	18.99	19.1	18.86	18.97	11300	18.97	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20220119	0.42	0.44	0.405	0.414	103800	0.414	down	down	correct
SLP.US	Simulations Plus Inc	20220119	45.8	46.89	44.31	44.43	67100	44.43	down	down	correct
SLRC.US	SLR Investment Corp	20220119	18.97	19.15	18.82	18.82	75500	18.82	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20220119	0.479	0.51	0.45	0.5	712900	0.5	up	down	incorrect
SLS.US	SELLAS Life Sciences Group Inc	20220119	5.43	5.52	5.35	5.46	63400	5.46	up	up	correct
SLVRU.US	SilverSPAC Inc Unit	20220119	10.19	10.19	10.19	10.19	100	10.19
SLVRW.US	SilverSPAC Inc. Warrant	20220119	0.5	0.5	0.5	0.5	200	0.5
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20220119	9.845	9.845	9.83	9.83	37800	9.83	down	down	correct
SMAPU.US	SportsMap Tech Acquisition Corp. Units	20220119	10.17	10.17	10.17	10.17	0	10.17
SMBC.US	Southern Missouri Bancorp Inc	20220119	54.19	54.19	53.0202	53.38	14727	53.1823	down	up	incorrect
SMBK.US	SmartFinancial Inc	20220119	27.56	27.56	26.81	26.97	16328	26.8982	down	down	correct
SMCI.US	Super Micro Computer Inc	20220119	46.17	46.17	42.08	42.15	404700	42.15	down	down	correct
SMED.US	Sharps Compliance Corp	20220119	6.56	6.56	6.37	6.39	84700	6.39	down	down	correct
SMFR.US	Sema4 Holdings Corp	20220119	3.54	3.61	3.145	3.2	4856000	3.2	down	down	correct
SMFRW.US	Sema4 Holdings Corp	20220119	0.7051	0.7398	0.67	0.67	69850	0.67	down	down	correct
SMID.US	Smith	20220119	26.74	27.19	25.3	26.74	42600	26.74
SMIH.US	Summit Healthcare Acquisition Corp. Class A Ordinary Share	20220119	9.67	9.67	9.67	9.67	200	9.67
SMIHU.US	Summit Healthcare Acquisition Corp. Units	20220119	9.9	9.9	9.9	9.9	300	9.9
SMIT.US	Schmitt Industries Inc	20220119	4.88	4.88	4.73	4.78	13100	4.78	down	down	correct
SMLR.US	Semler Scientific Inc. Common Stock	20220119	77.16	79.9	76.01	77.36	53600	77.36	up	up	correct
SMMF.US	Summit Financial Group Inc	20220119	27.25	27.46	26.61	26.95	17800	26.95	down	up	incorrect
SMMT.US	Summit Therapeutics Inc	20220119	2.27	2.31	2.16	2.24	78500	2.24	down	down	correct
SMPL.US	The Simply Good Foods Company	20220119	37.02	37.45	36.58	36.67	546800	36.67	down	down	correct
SMSI.US	Smith Micro Software Inc	20220119	4.12	4.19	4.02	4.09	475000	4.09	down	down	correct
SMTC.US	Semtech Corporation	20220119	78.99	79.23	75.53	75.64	402100	75.64	down	up	incorrect
SMTI.US	Sanara MedTech Inc	20220119	23.3	23.94	22.76	23.47	12500	23.47	up	up	correct
SNAX.US	Stryve Foods Inc	20220119	2.8	2.8	2.63	2.72	185000	2.72	down	down	correct
SNAXW.US	Stryve Foods Inc	20220119	0.3699	0.37	0.35	0.35	12420	0.35	down	down	correct
SNBR.US	Sleep Number Corporation	20220119	69.84	71.81	69.82	70.26	326000	70.26	up	up	correct
SNCE.US	Science 37 Holdings Inc	20220119	9.1	9.23	8.61	8.85	82700	8.85	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20220119	2.2	2.23	2.08	2.13	582100	2.13	down	down	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20220119	23.15	23.48	23.01	23.45	4400	23.45	up	down	incorrect
SNCY.US	Sun Country Airlines Holdings Inc	20220119	26.53	26.53	25.65	25.9	281800	25.9	down	down	correct
SND.US	Smart Sand Inc	20220119	2.08	2.1	2.04	2.09	19200	2.09	up	up	correct
SNDL.US	Sundial Growers Inc	20220119	0.553	0.555	0.52	0.521	76360600	0.521	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20220119	16.78	17.23	16.46	16.53	281400	16.53	down	down	correct
SNES.US	SenesTech Inc	20220119	0.95	0.99	0.932	0.989	64600	0.989	up	up	correct
SNEX.US	StoneX Group Inc	20220119	61.83	61.94	61.1	61.16	19500	61.16	down	down	correct
SNFCA.US	Security National Financial Corporation	20220119	9.06	9.33	9.06	9.22	5500	9.22	up	up	correct
SNGX.US	Soligenix Inc	20220119	0.62	0.63	0.59	0.62	304200	0.62
SNOA.US	Sonoma Pharmaceuticals Inc	20220119	4.46	4.48	4.27	4.35	34300	4.35	down	up	incorrect
SNPO.US	Snap One Holdings Corp. Common Stock	20220119	18.02	18.294	17.27	17.42	72500	17.42	down	up	incorrect
SNPS.US	Synopsys Inc	20220119	314.61	319.99	311.52	312.14	770300	312.14	down	down	correct
SNPX.US	Synaptogenix Inc. Common Stock	20220119	8.55	8.64	8.31	8.55	96400	8.55
SNRH.US	Senior Connect Acquisition Corp. I	20220119	9.76	9.77	9.76	9.77	2200	9.77	up	up	correct
SNRHU.US	Senior Connect Acquisition Corp. I	20220119	9.99	9.99	9.99	9.99	1800	9.99
SNRHW.US	Senior Connect Acquisition Corp. I	20220119	0.51	0.51	0.46	0.46	2053	0.46	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20220119	5.18	5.3	4.9	4.97	58600	4.97	down	down	correct
SNT.US	Senstar Technologies Ltd.	20220119	2.75	2.78	2.72	2.74	26200	2.74	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20220119	0.78	0.805	0.77	0.798	74000	0.798	up	up	correct
SNY.US	Sanofi	20220119	51.79	52.23	51.77	52.08	1088100	52.08	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20220119	14.37	14.39	13.37	13.71	186755800	13.71	down	down	correct
SOHO.US	Sotherly Hotels Inc	20220119	2.13	2.13	2.04	2.05	65900	2.05	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20220119	17.05	17.05	17.05	17.05	24	17.05
SOHON.US	Sotherly Hotels Inc	20220119	17.37	18.25	17.3	17.46	4600	17.46	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20220119	17.43	17.5	17.43	17.5	600	17.5	up	down	incorrect
SOHU.US	Sohu.com Limited	20220119	17.19	17.78	17.15	17.34	206600	17.34	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20220119	2.08	2.11	2	2.06	2848000	2.06	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20220119	0.5	0.6233	0.4602	0.5506	11456	0.5506	up	down	incorrect
SONM.US	Sonim Technologies Inc	20220119	0.753	0.778	0.71	0.711	558700	0.711	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20220119	0.34	0.37	0.33	0.35	1807300	0.35	up	down	incorrect
SONO.US	Sonos Inc	20220119	26.95	27.09	25.95	26	2940200	26	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20220119	5.75	5.84	5.321	5.46	397300	5.46	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20220119	11.5	13.26	10.21	12.51	310300	12.51	up	up	correct
SOTK.US	Sono	20220119	9	9.22	8.46	8.7	57900	8.7	down	down	correct
SOVO.US	Sovos Brands Inc. Common Stock	20220119	14.17	14.52	14.01	14.09	335600	14.09	down	down	correct
SP.US	SP Plus Corporation	20220119	28.37	28.37	27.64	28.07	64600	28.07	down	down	correct
SPCB.US	SuperCom Ltd	20220119	0.5	0.52	0.48	0.48	1144600	0.48	down	up	incorrect
SPFI.US	South Plains Financial Inc	20220119	29.46	29.46	29.04	29.13	21700	29.13	down	down	correct
SPI.US	SPI Energy Co. Ltd	20220119	3.31	3.34	3.02	3.03	267800	3.03	down	down	correct
SPKAR.US	SPK Acquisition Corp. Right	20220119	0.35	0.35	0.35	0.35	0	0.35
SPKAU.US	SPK Acquisition Corp Unit	20220119	10	10	10	10	0	10
SPKB.US	Silver Spike Acquisition Corp II	20220119	9.7	9.73	9.7	9.7	19100	9.7
SPKBU.US	Silver Spike Acquisition Corp II	20220119	9.87	9.87	9.87	9.87	300	9.87
SPKBW.US	Silver Spike Acquisition Corp II	20220119	0.62	0.62	0.62	0.62	4	0.62
SPLK.US	Splunk Inc	20220119	118.14	121.92	118	118.78	1859300	118.78	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20220119	12.36	12.36	11.92	12.04	68600	12.04	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20220119	31.31	31.85	31.01	31.03	54200	31.03	down	down	correct
SPOK.US	Spok Holdings Inc	20220119	9.64	9.76	9.63	9.71	77600	9.71	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20220119	1.06	1.1	1.04	1.07	3367400	1.07	up	up	correct
SPRB.US	Spruce Biosciences Inc	20220119	3.1	3.101	2.75	2.76	1018000	2.76	down	down	correct
SPRO.US	Spero Therapeutics Inc	20220119	12.64	12.86	12.1	12.26	131600	12.26	down	down	correct
SPSC.US	SPS Commerce Inc	20220119	115.16	118.23	113.83	117.25	178400	117.25	up	up	correct
SPT.US	Sprout Social Inc	20220119	66.49	68.99	63.88	64.28	484700	64.28	down	down	correct
SPTK.US	SportsTek Acquisition Corp	20220119	9.74	9.74	9.72	9.72	900	9.72	down	down	correct
SPTKU.US	SportsTek Acquisition Corp	20220119	9.98	10	9.95	10	11700	10	up	down	incorrect
SPTKW.US	SportsTek Acquisition Corp	20220119	0.4873	0.4874	0.47	0.4796	70100	0.4796	down	down	correct
SPTN.US	SpartanNash Company	20220119	25.29	25.31	24.8	24.98	284100	24.98	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20220119	10.04	10.5	9.84	10.4	1692600	10.4	up	down	incorrect
SPWR.US	SunPower Corporation	20220119	19.39	19.73	18.89	18.92	2550800	18.92	down	up	incorrect
SQBGQ.US	Sequential Brands Group Inc	20220119	0.001	0.001	0.001	0.001	170	0.001
SQFT.US	Presidio Property Trust Inc	20220119	4.03	4.045	3.9	3.94	40100	3.94	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20220119	22.846	23.057	22.76	23.057	10700	23.057	up	up	correct
SQL.US	SeqLL Inc. Common stock	20220119	1.79	1.83	1.66	1.7	83100	1.7	down	up	incorrect
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20220119	14.3	14.56	13.59	13.59	305400	13.59	down	down	correct
SRAX.US	SRAX Inc	20220119	5.15	5.416	5.1	5.28	196700	5.28	up	up	correct
SRCE.US	1st Source Corporation	20220119	52.09	52.21	51.13	51.3	31950	50.98	down	down	correct
SRCL.US	Stericycle Inc	20220119	58.52	59.17	58.21	58.21	197100	58.21	down	down	correct
SRDX.US	Surmodics Inc	20220119	45.05	45.45	43.78	44.07	47500	44.07	down	down	correct
SREV.US	ServiceSource International Inc	20220119	1.04	1.04	1.01	1.04	80600	1.04
SRGA.US	Surgalign Holdings Inc	20220119	0.79	0.81	0.72	0.76	3314300	0.76	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20220119	4.32	4.5	4.25	4.31	4928500	4.31	down	up	incorrect
SRPT.US	Sarepta Therapeutics Inc	20220119	67.31	68	63.01	63.15	2281700	63.15	down	down	correct
SRRA.US	Sierra Oncology Inc	20220119	19.47	20.2	17.46	18.3	460200	18.3	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20220119	37.9	37.9	37.9	37.9	0	37.9
SRRK.US	Scholar Rock Holding Corporation	20220119	18.89	19.53	18.39	18.48	142300	18.48	down	down	correct
SRSA.US	Sarissa Capital Acquisition Corp	20220119	9.81	9.82	9.8	9.81	133600	9.81
SRSAU.US	Sarissa Capital Acquisition Corp	20220119	9.92	9.92	9.92	9.92	0	9.92
SRSAW.US	Sarissa Capital Acquisition Corp	20220119	0.871	0.871	0.6	0.79	82600	0.79	down	down	correct
SRTS.US	Sensus Healthcare Inc	20220119	8.46	8.58	8.01	8.2	163200	8.2	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20220119	4	4.46	3.86	4.07	186500	4.07	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20220119	0.8416	0.8416	0.6	0.6	1350	0.6	down	up	incorrect
SSAA.US	Science Strategic Acquisition Corp. Alpha	20220119	9.735	9.735	9.735	9.735	4	9.735
SSAAU.US	Science Strategic Acquisition Corp. Alpha	20220119	9.9	9.9	9.9	9.9	0	9.9
SSAAW.US	Science Strategic Acquisition Corp. Alpha	20220119	0.5098	0.5099	0.4801	0.5	27644	0.5	down	down	correct
SSB.US	South State Corporation	20220119	88.37	88.72	85.45	85.95	286544	85.4708	down	down	correct
SSBI.US	Summit State Bank	20220119	15.25	15.85	15.25	15.85	1274	15.7337	up	up	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20220119	20.44	20.44	19.78	19.99	11400	19.9042	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20220119	1.53	1.57	1.5	1.52	18000	1.52	down	up	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20220119	82.59	83.33	81.77	81.84	1277000	81.84	down	down	correct
SSNT.US	SilverSun Technologies Inc	20220119	4.11	4.15	3.97	4.02	19500	4.02	down	down	correct
SSP.US	The E.W. Scripps Company	20220119	20.7	20.7	20.17	20.38	180300	20.38	down	down	correct
SSRM.US	SSR Mining Inc	20220119	16.67	17.69	16.59	17.62	1619900	17.62	up	up	correct
SSSS.US	SuRo Capital Corp	20220119	12.75	12.75	12.41	12.42	303700	12.42	down	down	correct
SSTI.US	ShotSpotter Inc	20220119	27.38	28.23	26.39	26.86	37100	26.86	down	down	correct
SSYS.US	Stratasys Ltd	20220119	23.16	23.83	22.09	22.12	1018400	22.12	down	down	correct
STAA.US	STAAR Surgical Company	20220119	73.26	74.92	71.72	72.18	363500	72.18	down	down	correct
STAB.US	Statera Biopharma Inc	20220119	1.85	1.94	1.75	1.8	69900	1.8	down	down	correct
STAF.US	Staffing 360 Solutions Inc	20220119	0.88	0.88	0.82	0.86	274700	0.86	down	up	incorrect
STBA.US	S&T Bancorp Inc	20220119	33.55	33.75	32.5	32.64	85528	32.3448	down	down	correct
STCN.US	Steel Connect Inc	20220119	1.37	1.44	1.37	1.38	43100	1.38	up	down	incorrect
STEP.US	StepStone Group Inc	20220119	36.14	36.15	34.82	35.16	289600	35.16	down	down	correct
STER.US	Sterling Check Corp. Common Stock	20220119	18.8	19.13	18.24	18.42	150200	18.42	down	down	correct
STFC.US	State Auto Financial Corporation	20220119	51.61	51.76	51.57	51.62	52800	51.62	up	up	correct
STGW.US	MDC Partners Inc	20220119	6.93	6.99	6.7	6.75	283500	6.75	down	down	correct
STIM.US	Neuronetics Inc	20220119	3.78	3.816	3.62	3.71	213100	3.71	down	down	correct
STKL.US	SunOpta Inc	20220119	5.31	5.52	5.16	5.46	1285700	5.46	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20220119	12.59	12.62	11.81	11.94	121900	11.94	down	up	incorrect
STLD.US	Steel Dynamics Inc	20220119	61.5	62.34	58.52	58.96	1986100	58.96	down	down	correct
STNE.US	StoneCo Ltd	20220119	15.32	15.64	14.79	15.23	5746300	15.23	down	up	incorrect
STOK.US	Stoke Therapeutics Inc	20220119	19.27	19.68	18.52	18.6	345100	18.6	down	down	correct
STRA.US	Strategic Education Inc	20220119	57.6	57.91	55.12	55.27	231300	55.27	down	up	incorrect
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20220119	7.69	7.795	7.41	7.66	111600	7.66	down	down	correct
STRCW.US	Sarcos Technology and Robotics Corporation Warrants	20220119	1.15	1.15	1.15	1.15	2000	1.15
STRL.US	Sterling Construction Company Inc	20220119	27.3	28.42	27.2	27.74	544400	27.74	up	up	correct
STRM.US	Streamline Health Solutions Inc	20220119	1.3	1.37	1.3	1.35	88200	1.35	up	up	correct
STRNW.US	Stran & Company Inc. Warrant	20220119	0.8498	0.95	0.75	0.87	178201	0.87	up	up	correct
STRO.US	Sutro Biopharma Inc	20220119	10.42	10.67	10.27	10.37	471600	10.37	down	down	correct
STRR.US	Star Equity Holdings Inc	20220119	1.83	1.83	1.6	1.66	416500	1.66	down	down	correct
STRRP.US	Star Equity Holdings Inc	20220119	10.18	10.304	10.18	10.304	4000	10.304	up	up	correct
STRS.US	Stratus Properties Inc	20220119	33.76	34	32.85	33	4100	33	down	down	correct
STRT.US	Strattec Security Corporation	20220119	39.71	41.24	39.71	41.17	2800	41.17	up	up	correct
STSA.US	Satsuma Pharmaceuticals Inc	20220119	4.57	4.64	4.2	4.53	91103	4.53	down	up	incorrect
STTK.US	Shattuck Labs Inc	20220119	7.02	7.32	6.66	6.66	104100	6.66	down	up	incorrect
STX.US	Seagate Technology Holdings plc	20220119	106.05	106.34	102.09	102.36	2063200	102.36	down	up	incorrect
STXB.US	Spirit of Texas Bancshares Inc	20220119	30.2	30.45	29.37	29.46	45200	29.46	down	up	incorrect
SUMO.US	Sumo Logic Inc	20220119	11.59	11.8	11.18	11.26	1131400	11.26	down	down	correct
SUMR.US	Summer Infant Inc	20220119	10.45	10.45	10.05	10.05	3500	10.05	down	down	correct
SUNS.US	SLR Senior Investment Corp	20220119	14.71	14.71	14.33	14.43	35360	14.43	down	down	correct
SUNW.US	Sunworks Inc	20220119	2.48	2.48	2.33	2.35	805500	2.35	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20220119	29.27	29.61	28.96	29.15	293000	29.15	down	down	correct
SURF.US	Surface Oncology Inc	20220119	4.175	4.3	3.99	4.01	438500	4.01	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20220119	2.78	3.117	2.76	2.92	320800	2.92	up	up	correct
SURGW.US	SurgePays Inc. Warrant	20220119	0.7201	0.8828	0.7201	0.8	4834	0.8	up	up	correct
SV.US	Spring Valley Acquisition Corp	20220119	10.03	10.05	10.01	10.04	87700	10.04	up	up	correct
SVA.US	Sinovac Biotech Ltd	20220119	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20220119	9.45	9.45	9.08	9.09	794700	9.0797	down	down	correct
SVFA.US	SVF Investment Corp	20220119	9.86	9.88	9.81	9.81	167500	9.81	down	down	correct
SVFAU.US	SVF Investment Corp	20220119	10	10.04	10	10.01	26000	10.01	up	up	correct
SVFAW.US	SVF Investment Corp	20220119	0.86	0.97	0.86	0.97	37600	0.97	up	up	correct
SVFB.US	SVF Investment Corp. 2	20220119	9.85	9.85	9.74	9.75	194800	9.75	down	up	incorrect
SVFC.US	SVF Investment Corp. 3	20220119	9.9	9.94	9.9	9.92	8500	9.92	up	up	correct
SVFD.US	Save Foods Inc	20220119	4.211	4.65	4.15	4.33	37700	4.33	up	down	incorrect
SVNAU.US	7 Acquisition Corporation Unit	20220119	10.07	10.07	10.07	10.07	200	10.07
SVRA.US	Savara Inc	20220119	1.26	1.27	1.22	1.25	204900	1.25	down	down	correct
SVSVU.US	Spring Valley Acquisition Corp	20220119	10.53	10.53	10.5	10.5	2900	10.5	down	down	correct
SVSVW.US	Spring Valley Acquisition Corp	20220119	0.96	1.063	0.95	1	171279	1	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20220119	4.13	4.13	4.04	4.05	18900	4.05	down	down	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20220119	9.85	9.85	9.85	9.85	200	9.85
SWAGU.US	Software Acquisition Group Inc. III Unit	20220119	10.1	10.1	10.1	10.1	428	10.1
SWAGW.US	Software Acquisition Group Inc. III Warrant	20220119	0.52	0.52	0.5101	0.5101	3401	0.5101	down	down	correct
SWAV.US	ShockWave Medical Inc	20220119	155.24	158.51	143.37	144.79	725100	144.79	down	up	incorrect
SWBI.US	Smith & Wesson Brands Inc	20220119	17.37	17.67	17.21	17.22	994200	17.22	down	down	correct
SWET.US	Athlon Acquisition Corp	20220119	9.74	9.74	9.74	9.74	24	9.74
SWETU.US	Athlon Acquisition Corp	20220119	9.98	10	9.96	9.97	2400	9.97	down	up	incorrect
SWETW.US	Athlon Acquisition Corp	20220119	0.53	0.53	0.485	0.49	28632	0.49	down	down	correct
SWIM.US	Latham Group Inc	20220119	18.97	19.085	18.16	18.51	662100	18.51	down	down	correct
SWIR.US	Sierra Wireless Inc	20220119	16	16.22	15.72	15.73	172600	15.73	down	down	correct
SWKH.US	SWK Holdings Corporation	20220119	18.93	19.48	18.93	19.48	2000	19.48	up	up	correct
SWKS.US	Skyworks Solutions Inc	20220119	152.07	152.45	145.36	145.88	2124886	145.88	down	up	incorrect
SWSS.US	Springwater Special Situations Corp. Common stock	20220119	9.8	9.84	9.79	9.84	80400	9.84	up	up	correct
SWSSU.US	Springwater Special Situations Corp Unit	20220119	10.03	10.03	10.03	10.03	77500	10.03
SWSSW.US	Springwater Special Situations Corp. Warrant	20220119	0.5079	0.5079	0.4702	0.4798	41640	0.4798	down	down	correct
SWTX.US	SpringWorks Therapeutics Inc	20220119	58.16	59.05	53.875	54.18	345400	54.18	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20220119	0.208	0.217	0.192	0.201	8391000	0.201	down	down	correct
SY.US	So	20220119	2.97	3.12	2.95	2.95	182700	2.95	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20220119	64.2	64.62	62.54	62.82	55100	62.82	down	down	correct
SYBX.US	Synlogic Inc	20220119	1.91	2.005	1.84	1.94	175000	1.94	up	up	correct
SYNA.US	Synaptics Incorporated	20220119	233.4	237.75	220.71	221.44	534100	221.44	down	down	correct
SYNH.US	Syneos Health Inc	20220119	86.59	88.42	86.16	86.46	413100	86.46	down	down	correct
SYNL.US	Synalloy Corporation	20220119	17.39	17.86	17.35	17.76	93800	17.76	up	up	correct
SYPR.US	Sypris Solutions Inc	20220119	2.31	2.34	2.18	2.22	61400	2.22	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20220119	2.42	2.48	2.335	2.36	299600	2.36	down	up	incorrect
SYTA.US	Siyata Mobile Inc	20220119	1.46	1.74	1.45	1.54	2873554	1.54	up	down	incorrect
SYTAW.US	Siyata Mobile Inc	20220119	0.4207	0.62	0.38	0.52	167907	0.52	up	up	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20220119	10.01	10.01	10.01	10.01	172	10.01
TA.US	TravelCenters of America Inc	20220119	43.48	43.51	41.6	41.79	212000	41.79	down	down	correct
TACO.US	Del Taco Restaurants Inc	20220119	12.48	12.5	12.47	12.47	662022	12.4301	down	down	correct
TACT.US	TransAct Technologies Incorporated	20220119	9.42	9.8	9.42	9.6	15200	9.6	up	down	incorrect
TAIT.US	Taitron Components Incorporated	20220119	3.81	3.93	3.785	3.79	21432	3.7446	down	down	correct
TAKMX.US	TAKMX	20220119	9.08	9.08	9.08	9.08	0	9.08
TALK.US	Talkspace Inc	20220119	1.55	1.585	1.5	1.5	496200	1.5	down	up	incorrect
TALKW.US	Talkspace Inc	20220119	0.2	0.22	0.1911	0.2	160722	0.2
TALS.US	Talaris Therapeutics Inc	20220119	10.1	10.28	9.65	9.8	48300	9.8	down	down	correct
TANH.US	Tantech Holdings Ltd	20220119	0.35	0.38	0.327	0.341	1875900	0.341	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20220119	26.36	26.66	26.3	26.5	6500	26.5	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20220119	26.18	26.18	25.94	25.95	6553	25.451	down	up	incorrect
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20220119	26.1	26.25	25.89	25.95	6600	25.95	down	down	correct
TAOP.US	Taoping Inc	20220119	1.66	1.8	1.6	1.71	262400	1.71	up	down	incorrect
TARA.US	Protara Therapeutics Inc	20220119	6.1	6.15	5.67	5.93	58100	5.93	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20220119	20.4	20.605	18.55	18.93	57800	18.93	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20220119	36.8	37.45	34.84	35.59	2590300	35.59	down	down	correct
TAST.US	Carrols Restaurant Group Inc	20220119	2.76	2.76	2.66	2.72	243500	2.72	down	down	correct
TATT.US	TAT Technologies Ltd	20220119	6.51	6.78	6.06	6.26	57900	6.26	down	up	incorrect
TAYD.US	Taylor Devices Inc	20220119	10.53	10.73	10.44	10.71	3300	10.71	up	up	correct
TBBK.US	The Bancorp Inc	20220119	31.47	32.11	29.91	30	344200	30	down	up	incorrect
TBCP.US	Thunder Bridge Capital Partners III Inc	20220119	9.75	9.75	9.75	9.75	400	9.75
TBCPU.US	Thunder Bridge Capital Partners III Inc	20220119	9.9	9.91	9.9	9.9	5700	9.9
TBCPW.US	Thunder Bridge Capital Partners III Inc	20220119	0.7498	0.7499	0.7199	0.72	8603	0.72	down	down	correct
TBK.US	Triumph Bancorp Inc	20220119	111.89	111.89	108.29	110.26	163100	110.26	down	down	correct
TBKCP.US	Triumph Bancorp Inc	20220119	27.64	27.64	27.618	27.618	500	27.618	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20220119	6.31	6.395	6.17	6.27	956500	6.27	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20220119	1.243	1.32	1.243	1.28	16691	1.28	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20220119	19.41	19.5	19.15	19.2	186604	19.2	down	up	incorrect
TBLT.US	ToughBuilt Industries Inc	20220119	0.31	0.31	0.278	0.288	4527000	0.288	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20220119	0.13	0.133	0.13	0.133	38300	0.133	up	up	correct
TBNK.US	Territorial Bancorp Inc	20220119	25.09	25.14	24.91	25.13	10555	24.9015	up	up	correct
TBPH.US	Theravance Biopharma Inc	20220119	9.12	9.665	8.47	9.09	2269200	9.09	down	down	correct
TBSA.US	TB SA Acquisition Corp	20220119	9.76	9.76	9.76	9.76	0	9.76
TBSAU.US	TB SA Acquisition Corp	20220119	9.83	9.83	9.83	9.83	0	9.83
TBSAW.US	TB SA Acquisition Corp	20220119	0.51	0.51	0.49	0.5	1390	0.5	down	down	correct
TC.US	TuanChe ADR	20220119	2.8	2.81	2.72	2.75	15097	2.75	down	down	correct
TCAC.US	Tuatara Capital Acquisition Corporation	20220119	9.85	9.85	9.83	9.84	691600	9.84	down	up	incorrect
TCACU.US	Tuatara Capital Acquisition Corporation	20220119	10.09	10.09	10.09	10.09	0	10.09
TCACW.US	Tuatara Capital Acquisition Corporation	20220119	0.4848	0.4848	0.4452	0.45	61473	0.45	down	down	correct
TCBC.US	TC Bancshares Inc. Common Stock	20220119	13.92	13.92	13.8	13.9	8700	13.9	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20220119	66.11	66.18	63.04	63.27	680400	63.27	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20220119	26.01	26.15	26.01	26.06	13600	26.06	up	up	correct
TCBK.US	TriCo Bancshares	20220119	45.12	45.15	44.14	44.35	74600	44.35	down	up	incorrect
TCBS.US	Texas Community Bancshares Inc. Common Stock	20220119	15.8	16.29	15.789	16.29	15300	16.29	up	up	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20220119	25	25.05	24.92	24.95	18000	24.95	down	down	correct
TCCO.US	Technical Communications Corporation	20220119	1.6	1.78	1.44	1.6	18100	1.6
TCDA.US	Tricida Inc	20220119	8.88	9.18	8.7	9.18	197800	9.18	up	up	correct
TCFC.US	The Community Financial Corporation	20220119	39.78	39.78	39.22	39.47	7400	39.47	down	up	incorrect
TCMD.US	Tactile Systems Technology Inc	20220119	16.92	16.92	15.9	15.95	274600	15.95	down	down	correct
TCOM.US	Trip.com Group Limited	20220119	23.66	24.28	23.44	23.47	3119823	23.47	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20220119	2.31	2.32	2.21	2.22	131100	2.22	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20220119	13.77	13.78	13.63	13.69	193200	13.69	down	down	correct
TCRR.US	TCR2 Therapeutics Inc	20220119	3.67	3.86	3.63	3.65	792200	3.65	down	up	incorrect
TCRX.US	Tscan Therapeutics Inc	20220119	4.86	4.977	4.8	4.83	13100	4.83	down	up	incorrect
TCVA.US	TCV Acquisition Corp	20220119	9.74	9.74	9.7	9.7	19300	9.7	down	down	correct
TCX.US	Tucows Inc	20220119	79.56	81.44	79.24	79.95	27305	79.95	up	up	correct
TDS.US	PV	20220119	25.81	25.9284	25.75	25.78	27792	25.78	down	down	correct
TDUP.US	ThredUp Inc	20220119	9.99	10.26	9.67	9.82	641900	9.82	down	up	incorrect
TDW.US	WT	20220119	0.42	0.42	0.42	0.42	113	0.42
TEAM.US	Atlassian Corporation Plc	20220119	298.01	305.435	292.56	293.46	1790074	293.46	down	down	correct
TECH.US	Bio	20220119	380.51	390.96	378.03	379.83	188847	379.5434	down	down	correct
TECTP.US	Tectonic Financial Inc	20220119	10.68	10.68	10.68	10.68	1000	10.4573
TEDU.US	Tarena International Inc	20220119	1.96	2.13	1.91	2.03	116400	2.03	up	up	correct
TEKK.US	Tekkorp Digital Acquisition Corp	20220119	9.9	9.9	9.82	9.83	20100	9.83	down	down	correct
TEKKU.US	Tekkorp Digital Acquisition Corp	20220119	10.06	10.06	10.06	10.06	0	10.06
TEKKW.US	Tekkorp Digital Acquisition Corp	20220119	0.53	0.55	0.51	0.53	7800	0.53
TELA.US	TELA Bio Inc	20220119	11.768	12.29	11.768	12.22	6700	12.22	up	down	incorrect
TELL.US	Tellurian Inc	20220119	3.1	3.13	2.98	2.98	9307100	2.98	down	up	incorrect
TENB.US	Tenable Holdings Inc	20220119	49.47	51	48.91	48.96	721500	48.96	down	down	correct
TENX.US	Tenax Therapeutics Inc	20220119	0.72	0.765	0.66	0.716	80000	0.716	down	down	correct
TER.US	Teradyne Inc	20220119	156.25	158.47	148.15	148.32	1695974	148.32	down	up	incorrect
TERN.US	Terns Pharmaceuticals Inc	20220119	5.84	5.96	5.45	5.81	44561	5.81	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20220119	6.52	6.54	5.87	5.99	36600	5.99	down	down	correct
TETC.US	Tech and Energy Transition Corporation	20220119	9.71	9.71	9.71	9.71	500	9.71
TETCU.US	Tech and Energy Transition Corporation	20220119	9.92	9.92	9.92	9.92	0	9.92
TETCW.US	Tech and Energy Transition Corporation	20220119	0.58	0.58	0.55	0.5505	28672	0.5505	down	down	correct
TFC.US	PR	20220119	26.22	26.26	26.13	26.25	62324	26.25	up	down	incorrect
TFFP.US	TFF Pharmaceuticals Inc	20220119	7.05	7.16	6.7	6.93	155000	6.93	down	down	correct
TFSL.US	TFS Financial Corporation	20220119	18.21	18.36	17.97	18.16	300200	18.16	down	down	correct
TGA.US	TransGlobe Energy Corporation	20220119	3.33	3.34	3.16	3.31	637800	3.31	down	down	correct
TGH.US	PB	20220119	25.85	25.87	25.59	25.84	4552	25.84	down	up	incorrect
TGLS.US	Tecnoglass Inc	20220119	21.45	21.48	19.54	19.77	526500	19.77	down	down	correct
TGTX.US	TG Therapeutics Inc	20220119	14.28	14.6	13.97	14.25	2351900	14.25	down	down	correct
TGVC.US	TG Venture Acquisition Corp. Class A Common Stock	20220119	9.82	9.82	9.82	9.82	2100	9.82
TGVCU.US	TG Venture Acquisition Corp. Units	20220119	10.14	10.14	10.14	10.14	2014	10.14
TGVCW.US	TG Venture Acquisition Corp. Warrants	20220119	0.49	0.49	0.33	0.39	51000	0.39	down	down	correct
TH.US	Target Hospitality Corp	20220119	3.34	3.4	3.305	3.33	107500	3.33	down	down	correct
THACU.US	Thrive Acquisition Corporation Unit	20220119	10.13	10.13	10.13	10.13	524	10.13
THCA.US	Tuscan Holdings Corp. II	20220119	10.225	10.225	10.21	10.21	1300	10.21	down	down	correct
THCAU.US	Tuscan Holdings Corp. II	20220119	10.25	10.25	10.25	10.25	0	10.25
THCAW.US	THCAW	20220119	0.38	0.38	0.38	0.38	654	0.38
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20220119	9.74	9.74	9.74	9.74	200	9.74
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20220119	9.95	9.95	9.95	9.95	0	9.95
THCPW.US	Thunder Bridge Capital Partners IV Inc. Warrant	20220119	0.915	0.98	0.9	0.9799	17300	0.9799	up	up	correct
THFF.US	First Financial Corporation	20220119	45.5	45.6	44.67	45.1	81700	45.1	down	down	correct
THMO.US	ThermoGenesis Holdings Inc	20220119	0.97	1	0.97	1	44000	1	up	up	correct
THRM.US	Gentherm Incorporated	20220119	96.73	96.73	93.56	94.66	522400	94.66	down	down	correct
THRN.US	Thorne Healthtech Inc. Common Stock	20220119	5.74	5.915	5.38	5.61	251000	5.61	down	up	incorrect
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20220119	10.27	10.54	9.87	9.94	125700	9.94	down	down	correct
THRY.US	Thryv Holdings Inc	20220119	33.03	33.365	32.05	32.17	140100	32.17	down	up	incorrect
THTX.US	Theratechnologies Inc	20220119	2.85	2.94	2.8	2.88	136400	2.88	up	up	correct
THWWW.US	Target Hospitality Corp	20220119	0.2525	0.2539	0.2499	0.2499	3050	0.2499	down	down	correct
TIG.US	Trean Insurance Group Inc	20220119	7.83	7.96	7.64	7.76	45725	7.76	down	down	correct
TIGO.US	Millicom International Cellular S.A	20220119	27.62	27.72	27.26	27.3	56400	27.3	down	up	incorrect
TIGR.US	UP Fintech Holding Limited	20220119	4.63	4.73	4.45	4.56	3226300	4.56	down	down	correct
TIL.US	Instil Bio Inc	20220119	12.75	13.4	12.27	12.68	591086	12.68	down	up	incorrect
TILE.US	Interface Inc	20220119	14.43	14.46	14.05	14.05	199300	14.05	down	down	correct
TIOA.US	Tio Tech A Class A Ordinary Share	20220119	9.71	9.74	9.71	9.74	300	9.74	up	up	correct
TIOAU.US	Tio Tech A	20220119	9.93	9.93	9.88	9.9	190900	9.9	down	down	correct
TIOAW.US	Tio Tech A Warrants	20220119	0.78	0.7801	0.7413	0.7413	7501	0.7413	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20220119	33.69	33.69	33.69	33.69	0	33.69
TIPPX.US	Total Income + Real Estate Fund CL C	20220119	32.17	32.17	32.17	32.17	0	32.17
TIPRX.US	Totl In Rl Est A	20220119	34.09	34.09	34.09	34.09	0	34.09
TIPT.US	Tiptree Inc	20220119	13.43	13.47	13.15	13.25	50600	13.25	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20220119	34.83	34.83	34.83	34.83	0	34.83
TIRX.US	Tian Ruixiang Holdings Ltd	20220119	1.275	1.3	1.22	1.26	59600	1.26	down	down	correct
TITN.US	Titan Machinery Inc	20220119	33.86	33.86	31.68	31.88	179200	31.88	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20220119	2.92	3.06	2.76	2.88	781000	2.88	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20220119	16.014	16.2	14.945	15.14	33800	15.14	down	up	incorrect
TLGTQ.US	Teligent Inc	20220119	0.015	0.0222	0.01	0.012	42596	0.012	down	down	correct
TLIS.US	Talis Biomedical Corporation	20220119	3.06	3.1	2.93	2.95	76400	2.95	down	down	correct
TLMD.US	SOC Telemed Inc	20220119	0.78	0.79	0.695	0.706	930200	0.706	down	down	correct
TLMDW.US	SOC Telemed Inc	20220119	0.1011	0.119	0.09	0.106	48717	0.106	up	down	incorrect
TLRY.US	Tilray Inc	20220119	6.32	6.41	5.94	5.97	25170900	5.97	down	down	correct
TLS.US	Telos Corporation	20220119	13.46	14.1	13.24	13.64	1050500	13.64	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20220119	0.86	0.87	0.85	0.86	76700	0.86
TMC.US	TMC the metals company Inc	20220119	1.54	1.55	1.44	1.45	1174600	1.45	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20220119	19.04	19.43	18.36	19.03	223400	19.03	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20220119	0.23	0.28	0.23	0.24	13600	0.24	up	up	correct
TMDI.US	Titan Medical Inc	20220119	0.6	0.61	0.57	0.58	227800	0.58	down	down	correct
TMDX.US	TransMedics Group Inc	20220119	15.54	15.835	14.89	14.96	102100	14.96	down	down	correct
TMKR.US	Tastemaker Acquisition Corp	20220119	9.83	9.83	9.83	9.83	4800	9.83
TMKRU.US	Tastemaker Acquisition Corp	20220119	10.067	10.067	10.05	10.05	800	10.05	down	down	correct
TMKRW.US	Tastemaker Acquisition Corp	20220119	0.4753	0.4753	0.46	0.4622	113880	0.4622	down	down	correct
TMPM.US	Turmeric Acquisition Corp	20220119	9.8	9.815	9.8	9.8	11600	9.8
TMPMU.US	Turmeric Acquisition Corp	20220119	9.98	9.98	9.98	9.98	0	9.98
TMUS.US	T	20220119	106.77	107.28	105.17	105.38	3898300	105.38	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20220119	121.22	125.52	120.36	123.83	1390500	123.83	up	down	incorrect
TNGX.US	Bctg Acquisition Corp	20220119	8.33	8.99	8.25	8.49	129600	8.49	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20220119	0.28	0.28	0.26	0.27	12014500	0.27	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20220119	9.48	9.98	9.235	9.41	239200	9.41	down	down	correct
TOACU.US	Talon 1 Acquisition Corp. Unit	20220119	10.2	10.2	10.2	10.2	257	10.2
TOI.US	DFP Healthcare Acquisitions Corp	20220119	7.01	7.315	6.4	6.61	101400	6.61	down	down	correct
TOIIW.US	The Oncology Institute Inc	20220119	0.86	0.86	0.79	0.79	65934	0.79	down	up	incorrect
TOMZ.US	TOMI Environmental Solutions Inc	20220119	1.12	1.18	1.1	1.16	67700	1.16	up	up	correct
TOPS.US	Top Ships Inc	20220119	0.88	0.9	0.86	0.86	336000	0.86	down	down	correct
TOUR.US	Tuniu Corporation	20220119	1.35	1.38	1.31	1.33	227100	1.33	down	down	correct
TOWN.US	TowneBank	20220119	34.21	34.21	33.02	33.09	151100	33.09	down	down	correct
TPBA.US	TPB Acquisition Corporation I Class A Ordinary Share	20220119	9.8	9.8	9.8	9.8	1	9.8
TPBAU.US	TPB Acquisition Corporation I Unit	20220119	9.97	9.97	9.97	9.97	0	9.97
TPGY.US	WT	20220119	0.8599	0.8599	0.8501	0.855	15768	0.855	down	down	correct
TPIC.US	TPI Composites Inc	20220119	12.54	12.66	11.75	11.82	1418400	11.82	down	down	correct
TPST.US	Tempest Therapeutics Inc	20220119	3.68	3.91	3.64	3.91	23700	3.91	up	up	correct
TPTX.US	Turning Point Therapeutics Inc	20220119	36.49	38.44	36	36.54	378200	36.54	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20220119	8.05	8.68	7.47	7.99	90700	7.99	down	down	correct
TREE.US	LendingTree Inc	20220119	136.35	136.35	129.01	129.52	179000	129.52	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20220119	14.21	14.44	13.95	13.99	213300	13.99	down	down	correct
TRIB.US	Trinity Biotech plc	20220119	1.34	1.39	1.3	1.34	53600	1.34
TRIN.US	Trinity Capital Inc	20220119	17.93	18.21	17.7	17.75	39825	17.75	down	down	correct
TRIP.US	TripAdvisor Inc	20220119	28.19	28.94	27.96	27.99	2584200	27.99	down	down	correct
TRIS.US	UN	20220119	9.96	9.96	9.96	9.96	0	9.96
TRIT.US	Triterras Inc	20220119	2	2.07	1.95	2	200724	2
TRITW.US	Triterras Inc	20220119	0.3104	0.3399	0.24	0.29	85960	0.29	down	up	incorrect
TRKAW.US	Troika Media Group Inc	20220119	0.2751	0.3203	0.23	0.3149	55307	0.3149	up	down	incorrect
TRMB.US	Trimble Inc	20220119	75.3	76.49	73.86	73.94	1582700	73.94	down	down	correct
TRMD.US	TORM plc	20220119	7.55	7.57	7.24	7.26	308100	7.26	down	up	incorrect
TRMK.US	Trustmark Corporation	20220119	34.98	34.98	34.03	34.09	227800	34.09	down	down	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20220119	14.03	14.32	13.79	13.9	117400	13.9	down	up	incorrect
TRNS.US	Transcat Inc	20220119	93.23	93.23	90.23	90.6	43800	90.6	down	up	incorrect
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20220119	9.89	9.955	9.88	9.89	218100	9.89
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20220119	10.658	10.658	10.658	10.658	0	10.658
TRONW.US	Corner Growth Acquisition Corp. 2 Warrants	20220119	0.85	0.85	0.78	0.78	6954	0.78	down	up	incorrect
TROO.US	TROOPS Inc	20220119	5.7	6	5.68	5.8	84700	5.8	up	up	correct
TROW.US	T. Rowe Price Group Inc	20220119	172.29	172.89	167.64	167.79	1560900	167.79	down	down	correct
TRS.US	TriMas Corporation	20220119	35.3	36.33	34.79	35.01	83500	35.01	down	down	correct
TRST.US	TrustCo Bank Corp NY	20220119	35.01	35.01	34.27	34.37	70200	34.37	down	down	correct
TRTN.US	PE	20220119	25.93	25.941	25.79	25.8	35455	25.8	down	down	correct
TRUE.US	TrueCar Inc	20220119	3.76	3.77	3.67	3.74	759700	3.74	down	up	incorrect
TRUP.US	Trupanion Inc	20220119	98.15	99.95	94.405	94.89	442600	94.89	down	down	correct
TRVG.US	trivago N.V	20220119	2.21	2.28	2.2	2.21	526400	2.21
TRVI.US	Trevi Therapeutics Inc	20220119	0.68	0.7	0.67	0.686	48900	0.686	up	up	correct
TRVN.US	Trevena Inc	20220119	0.58	0.58	0.55	0.555	508900	0.555	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20220119	24.6	25.39	23.62	23.93	74200	23.93	down	down	correct
TSBK.US	Timberland Bancorp Inc	20220119	29.3	29.43	28.7	28.99	13677	28.7581	down	down	correct
TSC.US	TriState Capital Holdings Inc	20220119	31.63	31.63	30.68	30.68	245700	30.68	down	down	correct
TSCAP.US	TriState Capital Holdings Inc	20220119	26.1	26.1	25.95	26	1000	26	down	up	incorrect
TSCBP.US	TriState Capital Holdings Inc	20220119	26.16	26.16	25.98	26.15	4000	26.15	down	up	incorrect
TSCO.US	Tractor Supply Company	20220119	222.72	225.1	220.48	220.66	770876	220.66	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20220119	38.96	39.06	37.3	37.45	580500	37.45	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20220119	8.96	9.005	8.47	8.61	129700	8.61	down	down	correct
TSIB.US	Tishman Speyer Innovation Corp. II	20220119	9.74	9.74	9.7	9.7	299000	9.7	down	down	correct
TSIBU.US	Tishman Speyer Innovation Corp. II	20220119	9.88	9.88	9.88	9.88	0	9.88
TSIBW.US	Tishman Speyer Innovation Corp. II	20220119	0.7211	0.7211	0.7211	0.7211	1300	0.7211
TSIFX.US	TSIFX	20220119	9.7	9.7	9.7	9.7	0	9.7
TSLA.US	Tesla Inc	20220119	1041.71	1054.67	995	995.65	25147500	995.65	down	down	correct
TSP.US	TuSimple Holdings Inc	20220119	22.66	22.85	21.22	21.25	2658600	21.25	down	down	correct
TSRI.US	TSR Inc	20220119	12	12	11.5	11.76	181000	11.76	down	down	correct
TSVT.US	2seventy bio Inc	20220119	20.26	21.24	19.08	20.17	259000	20.17	down	down	correct
TTCF.US	Tattooed Chef Inc	20220119	14.24	14.29	13.7	13.82	881100	13.82	down	down	correct
TTD.US	The Trade Desk Inc	20220119	71.61	72.48	68.34	69	4991329	69	down	up	incorrect
TTEC.US	TTEC Holdings Inc	20220119	79.64	80.87	76.92	78.11	337400	78.11	down	down	correct
TTEK.US	Tetra Tech Inc	20220119	144.9	146.25	141.54	141.92	321784	141.7338	down	down	correct
TTGT.US	TechTarget Inc	20220119	84.22	85.68	81.55	84.38	263900	84.38	up	down	incorrect
TTMI.US	TTM Technologies Inc	20220119	15.04	15.08	14.72	14.8	906900	14.8	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20220119	0.98	1.01	0.95	0.96	132800	0.96	down	down	correct
TTOO.US	T2 Biosystems Inc	20220119	0.423	0.43	0.4	0.404	1182700	0.404	down	up	incorrect
TTSH.US	Tile Shop Holdings Inc. Common Stock	20220119	6.3	6.41	6.09	6.31	104100	6.31	up	down	incorrect
TTWO.US	Take	20220119	155.5	167.95	155.2	163.36	4733800	163.36	up	up	correct
TUEM.US	Tuesday Morning Corporation	20220119	1.86	1.97	1.86	1.93	126600	1.93	up	up	correct
TUGC.US	TradeUP Global Corporation Class A Ordinary Shares	20220119	9.83	9.83	9.83	9.83	0	9.83
TUGCU.US	TradeUP Global Corporation	20220119	10.06	10.06	10.06	10.06	60	10.06
TURN.US	180 Degree Capital Corp	20220119	7.32	7.37	7.26	7.29	8700	7.29	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20220119	1.97	1.97	1.83	1.85	52100	1.85	down	down	correct
TVAC.US	Thayer Ventures Acquisition Corporation	20220119	10.14	10.16	10.14	10.14	795300	10.14
TVACU.US	Thayer Ventures Acquisition Corporation	20220119	10.5	10.5	10.5	10.5	0	10.5
TVACW.US	Thayer Ventures Acquisition Corporation	20220119	0.731	0.82	0.71	0.73	12600	0.73	down	down	correct
TVTX.US	Travere Therapeutics Inc	20220119	26.33	27.18	25.86	25.89	562273	25.89	down	down	correct
TVTY.US	Tivity Health Inc	20220119	24.7	24.83	24.15	24.23	273700	24.23	down	down	correct
TW.US	Tradeweb Markets Inc	20220119	91.5	92.45	90.48	91	487100	91	down	down	correct
TWCB.US	Bilander Acquisition Corp. Class A Common Stock	20220119	9.7	9.71	9.7	9.7	1100	9.7
TWCBU.US	Bilander Acquisition Corp. Unit	20220119	9.95	9.95	9.95	9.95	0	9.95
TWIN.US	Twin Disc Incorporated	20220119	11.72	11.72	11.3	11.7	5300	11.7	down	down	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20220119	21.59	22.123	21.11	21.53	548500	21.53	down	up	incorrect
TWLVU.US	Twelve Seas Investment Company II	20220119	9.85	9.85	9.85	9.85	300	9.85
TWNK.US	Hostess Brands Inc	20220119	19.75	19.895	19.57	19.69	1427800	19.69	down	down	correct
TWOU.US	2U Inc	20220119	15.77	16.32	15.38	15.42	1591900	15.42	down	down	correct
TWST.US	Twist Bioscience Corporation	20220119	58.18	60.35	54.83	55.21	908400	55.21	down	down	correct
TXG.US	10x Genomics Inc	20220119	94.16	96.47	89.19	89.64	1110500	89.64	down	down	correct
TXMD.US	TherapeuticsMD Inc	20220119	0.33	0.35	0.32	0.35	5216900	0.35	up	up	correct
TXN.US	Texas Instruments Incorporated	20220119	183.44	183.58	178.19	178.3	5207300	178.3	down	down	correct
TXRH.US	Texas Roadhouse Inc	20220119	83.21	84.42	81.83	82.82	805000	82.82	down	down	correct
TYME.US	Tyme Technologies Inc	20220119	0.57	0.6	0.56	0.597	863900	0.597	up	up	correct
TYRA.US	Tyra Biosciences Inc	20220119	11.47	12.3	11.41	11.87	103300	11.87	up	up	correct
TZOO.US	Travelzoo	20220119	9.64	9.64	9.05	9.22	35000	9.22	down	up	incorrect
TZPS.US	TZP Strategies Acquisition Corp	20220119	9.74	9.74	9.74	9.74	500	9.74
TZPSU.US	TZP Strategies Acquisition Corp	20220119	9.9	9.9	9.9	9.9	0	9.9
TZPSW.US	TZP Strategies Acquisition Corp	20220119	0.4903	0.4903	0.46	0.4799	65236	0.4799	down	down	correct
UAL.US	United Airlines Holdings Inc	20220119	45.52	45.7	44.35	44.4	10365300	44.4	down	down	correct
UBCP.US	United Bancorp Inc	20220119	17.36	17.36	17.11	17.25	8400	17.25	down	up	incorrect
UBFO.US	United Security Bancshares	20220119	8.4	8.55	8.32	8.39	25400	8.39	down	up	incorrect
UBOH.US	United Bancshares Inc	20220119	31	31.04	30.99	30.99	1700	30.99	down	down	correct
UBSI.US	United Bankshares Inc	20220119	39.11	39.17	38.05	38.1	426800	38.1	down	down	correct
UBX.US	Unity Biotechnology Inc	20220119	1.3	1.35	1.22	1.25	771900	1.25	down	up	incorrect
UCBI.US	United Community Banks Inc	20220119	39	39.13	36.38	36.67	997100	36.67	down	down	correct
UCBIO.US	United Community Banks Inc	20220119	27.53	27.53	27.31	27.48	2700	27.48	down	down	correct
UCL.US	uCloudlink Group Inc	20220119	2.02	2.28	1.9601	2.09	67686	2.09	up	down	incorrect
UCTT.US	Ultra Clean Holdings Inc	20220119	54.33	54.8	50.82	51.64	809500	51.64	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20220119	14.28	14.68	14.1	14.38	157700	14.38	up	up	correct
UEIC.US	Universal Electronics Inc	20220119	37.5	37.5	36.4	36.51	35800	36.51	down	up	incorrect
UEPS.US	Net 1 UEPS Technologies Inc	20220119	4.96	5.45	4.96	4.98	848200	4.98	up	down	incorrect
UFCS.US	United Fire Group Inc	20220119	24.99	25	23.98	24.1	42900	24.1	down	down	correct
UFPI.US	UFP Industries Inc	20220119	85.41	86.42	83.48	83.68	262785	83.68	down	down	correct
UFPT.US	UFP Technologies Inc	20220119	71.66	71.71	68.91	70.94	34800	70.94	down	down	correct
UG.US	United	20220119	16.35	16.99	16.35	16.98	2900	16.98	up	up	correct
UGRO.US	urban	20220119	9.57	9.57	9	9.29	98271	9.29	down	up	incorrect
UHAL.US	AMERCO	20220119	649.08	652.65	644.56	647.23	37900	647.23	down	up	incorrect
UIHC.US	United Insurance Holdings Corp	20220119	4.07	4.08	3.93	3.94	159400	3.94	down	down	correct
UK.US	Ucommune International Ltd	20220119	0.772	0.85	0.6904	0.7301	306698	0.7301	down	down	correct
UKOMW.US	Ucommune International Ltd	20220119	0.08	0.08	0.0778	0.08	25329	0.08
ULBI.US	Ultralife Corporation	20220119	5.53	5.8	5.44	5.48	17500	5.48	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20220119	13.62	13.67	13.28	13.31	394200	13.31	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20220119	18.35	18.4	17.67	17.78	52652	17.78	down	down	correct
ULTA.US	Ulta Beauty Inc	20220119	374.82	381.09	371.47	371.68	741200	371.68	down	down	correct
UMBF.US	UMB Financial Corporation	20220119	109.63	109.63	103.86	103.93	511800	103.93	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20220119	21.03	21.13	20.395	20.41	1370884	20.2083	down	down	correct
UNAM.US	Unico American Corporation	20220119	3.31	3.33	3.15	3.27	1300	3.27	down	down	correct
UNB.US	Union Bankshares Inc	20220119	31.9	32.74	31.59	32.74	7179	32.3711	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20220119	1.61	1.725	1.579	1.66	141900	1.66	up	up	correct
UNIT.US	Uniti Group Inc	20220119	12.7	12.75	12.225	12.38	1895600	12.38	down	down	correct
UNTY.US	Unity Bancorp Inc	20220119	28.25	28.38	26.82	27.65	44400	27.65	down	down	correct
UONE.US	Urban One Inc	20220119	4.84	4.9	4.7	4.79	94100	4.79	down	down	correct
UONEK.US	Urban One Inc	20220119	3.57	3.67	3.42	3.57	197500	3.57
UPC.US	Universe Pharmaceuticals INC	20220119	1.61	1.7	1.61	1.63	12000	1.63	up	up	correct
UPLD.US	Upland Software Inc	20220119	20.27	21.02	20.2	20.79	379260	20.79	up	up	correct
UPST.US	Upstart Holdings Inc	20220119	110.53	112.88	105.49	106.01	3993900	106.01	down	down	correct
UPTDU.US	TradeUP Acquisition Corp. Unit	20220119	10.04	10.04	10.04	10.04	10400	10.04
UPTDW.US	TradeUP Acquisition Corp. Warrant	20220119	0.3801	0.3801	0.3801	0.3801	101	0.3801
UPWK.US	Upwork Inc	20220119	26.53	27.2	26.1	26.27	2439100	26.27	down	up	incorrect
URBN.US	Urban Outfitters Inc	20220119	28.07	28.62	27.89	27.92	1873500	27.92	down	down	correct
URGN.US	UroGen Pharma Ltd	20220119	8.16	8.23	7.46	7.47	345100	7.47	down	down	correct
UROY.US	Uranium Royalty Corp	20220119	3.7	3.7	3.45	3.53	680700	3.53	down	down	correct
USAK.US	USA Truck Inc	20220119	20.17	20.17	19.45	19.62	47800	19.62	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20220119	8.67	8.67	8.26	8.58	19900	8.58	down	down	correct
USAU.US	U.S. Gold Corp	20220119	7.78	8.53	7.78	8.01	58900	8.01	up	up	correct
USCB.US	US Century Bank	20220119	13.9	14.75	13.9	14.5	12100	14.5	up	up	correct
USCTU.US	TKB Critical Technologies 1 Unit	20220119	10.11	10.11	10.11	10.11	51	10.11
USEG.US	U.S. Energy Corp	20220119	3.64	3.69	3.53	3.63	94000	3.63	down	up	incorrect
USIO.US	Usio Inc	20220119	3.47	3.58	3.23	3.3	194500	3.3	down	down	correct
USLM.US	United States Lime & Minerals Inc	20220119	125.03	126.8013	125.03	125.5	1370	125.5	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20220119	28.44	28.44	28.44	28.44	0	28.44
USQSX.US	USQ Core Real Estate Fund	20220119	28.47	28.47	28.47	28.47	0	28.47
USWS.US	U.S. Well Services Inc	20220119	1.24	1.25	1.12	1.13	635747	1.13	down	down	correct
UTHR.US	United Therapeutics Corporation	20220119	213.66	213.66	205	205.07	325600	205.07	down	up	incorrect
UTMD.US	Utah Medical Products Inc	20220119	91.73	92.5	91.25	92	8500	92	up	up	correct
UTME.US	United Time Technology Co. Ltd	20220119	1.97	2.005	1.91	1.91	21200	1.91	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20220119	5.56	5.9	5.28	5.58	356300	5.58	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20220119	0.93	0.93	0.87	0.9	12300	0.9	down	down	correct
UVSP.US	Univest Financial Corporation	20220119	31.36	31.9292	30.57	30.73	78374	30.5272	down	down	correct
UXIN.US	Uxin Limited	20220119	1.33	1.34	1.27	1.3	417900	1.3	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20220119	36.45	36.8	36.28	36.8	700	36.8	up	up	correct
VACC.US	Vaccitech plc	20220119	9.98	10.52	9.5	9.94	38000	9.94	down	down	correct
VALN.US	Valneva SE	20220119	30.43	49.4	30.26	47.52	1045400	47.52	up	up	correct
VALU.US	Value Line Inc	20220119	54.75	57.5	53.74	55.68	47300	55.68	up	up	correct
VAQC.US	Vector Acquisition Corporation II	20220119	9.75	9.75	9.75	9.75	900	9.75
VAXX.US	Vaxxinity Inc. Class A Common Stock	20220119	7.65	10.57	7.6	7.94	6646000	7.94	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20220119	58	58	55	56	8500	56	down	down	correct
VBIV.US	VBI Vaccines Inc	20220119	1.87	1.96	1.84	1.85	2168100	1.85	down	up	incorrect
VBLT.US	Vascular Biogenics Ltd	20220119	1.58	1.6	1.48	1.52	286100	1.52	down	down	correct
VBNK.US	VersaBank Common Shares	20220119	12.113	12.15	11.99	12.12	22200	12.12	up	up	correct
VBTX.US	Veritex Holdings Inc	20220119	42.84	42.84	41.52	41.52	162331	41.3126	down	down	correct
VC.US	Visteon Corporation	20220119	116.89	119.06	111.55	112.12	245100	112.12	down	down	correct
VCEL.US	Vericel Corporation	20220119	34.95	35.52	32.83	33.02	689900	33.02	down	up	incorrect
VCKA.US	Vickers Vantage Corp. I	20220119	10.08	10.08	10.08	10.08	0	10.08
VCKAU.US	Vickers Vantage Corp. I	20220119	10.24	10.24	10.24	10.24	0	10.24
VCKAW.US	Vickers Vantage Corp. I	20220119	0.38	0.3997	0.38	0.39	5184	0.39	up	up	correct
VCMIX.US	Versus Capital Multi	20220119	30.02	30.02	30.02	30.02	0	30.02
VCNX.US	Vaccinex Inc	20220119	1.1	1.12	1.06	1.09	39800	1.09	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20220119	26.88	26.88	26.88	26.88	0	26.88
VCTR.US	Victory Capital Holdings Inc	20220119	32.85	32.99	32.18	32.43	107558	32.43	down	down	correct
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20220119	9.78	9.83	9.78	9.81	23400	9.81	up	up	correct
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20220119	10.15	10.22	10.15	10.182	2000	10.182	up	up	correct
VCXAW.US	10X Capital Venture Acquisition Corp. II Warrant	20220119	1.2301	1.2301	1.2301	1.2301	443	1.2301
VCYT.US	Veracyte Inc	20220119	27.89	29.9	27.14	27.22	824100	27.22	down	down	correct
VECO.US	Veeco Instruments Inc	20220119	30.86	31.27	28.3	28.35	793200	28.35	down	down	correct
VECT.US	VectivBio Holding AG	20220119	5.1	5.1	4.9	4.9	55200	4.9	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20220119	3.74	3.76	3.64	3.67	18500	3.67	down	down	correct
VELO.US	Velocity Acquisition Corp	20220119	9.75	9.75	9.71	9.71	6900	9.71	down	up	incorrect
VELOU.US	Velocity Acquisition Corp	20220119	9.92	9.92	9.92	9.92	0	9.92
VELOW.US	Velocity Acquisition Corp	20220119	0.48	0.4864	0.47	0.4753	53827	0.4753	down	up	incorrect
VENA.US	Venus Acquisition Corporation	20220119	10.06	10.08	10.05	10.08	39800	10.08	up	down	incorrect
VENAR.US	Venus Acquisition Corporation	20220119	0.3	0.4175	0.29	0.4175	15	0.4175	up	up	correct
VENAU.US	Venus Acquisition Corporation	20220119	10.63	10.66	10.63	10.66	4500	10.66	up	up	correct
VENAW.US	Venus Acquisition Corporation	20220119	0.24	0.24	0.24	0.24	100	0.24
VEON.US	VEON Ltd	20220119	1.57	1.61	1.51	1.51	5104100	1.51	down	down	correct
VERA.US	Vera Therapeutics Inc	20220119	20.02	21.72	19.13	19.85	50400	19.85	down	down	correct
VERB.US	Verb Technology Company Inc	20220119	1.24	1.28	1.18	1.18	601700	1.18	down	down	correct
VERBW.US	Verb Technology Company Inc	20220119	0.61	0.63	0.5801	0.61	16481	0.61
VERI.US	Veritone Inc	20220119	17.45	17.69	16.62	16.66	314300	16.66	down	down	correct
VERO.US	Venus Concept Inc	20220119	1.66	1.699	1.55	1.56	462600	1.56	down	down	correct
VERU.US	Veru Inc	20220119	5.56	5.61	5.3	5.31	817700	5.31	down	down	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20220119	30.99	35.24	30.94	33.51	856000	33.51	up	up	correct
VERX.US	Vertex Inc	20220119	13.27	13.64	12.86	12.91	137200	12.91	down	down	correct
VERY.US	Vericity Inc	20220119	6.75	6.77	6.75	6.77	900	6.77	up	up	correct
VEV.US	Vicinity Motor Corp. Common Stock	20220119	3.22	3.4	3.15	3.21	90000	3.21	down	up	incorrect
VFF.US	Village Farms International Inc	20220119	5.922	5.929	5.71	5.71	1164900	5.71	down	down	correct
VFLEX.US	VFLEX	20220119	27.7	27.7	27.7	27.7	0	27.7
VG.US	Vonage Holdings Corp	20220119	20.78	20.84	20.78	20.8	3857000	20.8	up	up	correct
VHNAU.US	Vahanna Tech Edge Acquisition I Corp. Units	20220119	10.09	10.09	10.09	10.09	0	10.09
VIA.US	Via Renewables Inc	20220119	11.51	11.78	11.5	11.56	62700	11.56	up	up	correct
VIAC.US	ViacomCBS Inc	20220119	35.6	36.61	34.76	35.07	18207420	35.07	down	up	incorrect
VIACA.US	ViacomCBS Inc	20220119	39.33	40.22	38.68	38.97	74300	38.97	down	up	incorrect
VIACP.US	ViacomCBS Inc	20220119	60.95	61.99	59.66	60.59	56100	60.59	down	down	correct
VIASP.US	Via Renewables Inc	20220119	25.17	25.5	25.17	25.5	500	25.5	up	up	correct
VIAV.US	Viavi Solutions Inc	20220119	16.69	16.92	16.54	16.78	2422900	16.78	up	up	correct
VICR.US	Vicor Corporation	20220119	103.41	104.11	99.61	99.74	135000	99.74	down	down	correct
VIEW.US	View Inc	20220119	2.97	3.035	2.84	2.85	1304800	2.85	down	down	correct
VIEWW.US	View Inc	20220119	0.412	0.4258	0.32	0.32	645	0.32	down	up	incorrect
VIIAU.US	7GC & Co. Holdings Inc	20220119	10.041	10.041	10.041	10.041	0	10.041
VIIAW.US	7GC & Co. Holdings Inc	20220119	0.5473	0.5473	0.4001	0.42	16882	0.42	down	down	correct
VINC.US	Vincerx Pharma Inc	20220119	7.63	7.88	7.07	7.16	105800	7.16	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20220119	1.83	1.831	1.7	1.74	43500	1.74	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20220119	12.29	12.68	12.23	12.61	87400	12.61	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20220119	2.11	2.18	2.07	2.13	93100	2.13	up	up	correct
VIR.US	Vir Biotechnology Inc	20220119	36.245	36.245	33.72	34	1276300	34	down	up	incorrect
VIRC.US	Virco Mfg. Corporation	20220119	3.16	3.24	3.12	3.2	3200	3.2	up	up	correct
VIRI.US	Virios Therapeutics Inc	20220119	6.09	6.92	6.08	6.92	39000	6.92	up	up	correct
VIRT.US	Virtu Financial Inc	20220119	29.65	29.97	29.34	29.51	994075	29.51	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20220119	3.06	3.21	2.87	2.88	87200	2.88	down	up	incorrect
VISL.US	Vislink Technologies Inc	20220119	1.05	1.06	1	1.02	449600	1.02	down	down	correct
VITL.US	Vital Farms Inc	20220119	17.6	17.955	17.27	17.54	109000	17.54	down	up	incorrect
VIVE.US	Viveve Medical Inc	20220119	1.1	1.14	1.09	1.1	46600	1.1
VIVO.US	Meridian Bioscience Inc	20220119	20.8	21.14	20.45	20.93	532400	20.93	up	up	correct
VJET.US	voxeljet AG	20220119	6.05	6.25	5.82	5.94	49100	5.94	down	down	correct
VKTX.US	Viking Therapeutics Inc	20220119	4.08	4.19	3.99	4.02	1004500	4.02	down	down	correct
VLATU.US	Valor Latitude Acquisition Corp	20220119	9.97	9.97	9.97	9.97	0	9.97
VLCN.US	Volcon Inc. Common stock	20220119	8.38	8.66	7.44	7.56	179900	7.56	down	up	incorrect
VLDR.US	Velodyne Lidar Inc	20220119	3.93	3.97	3.64	3.65	3044300	3.65	down	down	correct
VLDRW.US	Velodyne Lidar Inc	20220119	0.99	0.99	0.8	0.8	28400	0.8	down	up	incorrect
VLGEA.US	Village Super Market Inc	20220119	22.03	22.13	21.83	21.84	21200	21.84	down	down	correct
VLN.US	WT	20220119	0.5034	0.5034	0.47	0.48	16601	0.48	down	down	correct
VLON.US	Vallon Pharmaceuticals Inc	20220119	5.89	6	5.39	5.45	78100	5.45	down	up	incorrect
VLY.US	Valley National Bancorp	20220119	15	15.01	14.48	14.52	2338800	14.52	down	down	correct
VLYPO.US	Valley National Bancorp	20220119	25.41	25.41	25.22	25.26	3400	25.26	down	up	incorrect
VLYPP.US	Valley National Bancorp	20220119	27.6	28.06	27.51	28.06	4900	28.06	up	up	correct
VMAC.US	Vistas Media Acquisition Company Inc	20220119	8.55	9.299	8.55	8.8	5100	8.8	up	up	correct
VMACU.US	Vistas Media Acquisition Company Inc	20220119	9.3	9.3	9.3	9.3	800	9.3
VMACW.US	Vistas Media Acquisition Company Inc	20220119	0.4698	0.4699	0.4383	0.4501	17766	0.4501	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20220119	4.56	4.7	4.415	4.505	20600	4.505	down	down	correct
VMD.US	Viemed Healthcare Inc	20220119	5.12	5.13	4.77	4.78	90500	4.78	down	down	correct
VMEO.US	Vimeo Inc	20220119	14.09	16.34	14.09	14.58	3839900	14.58	up	up	correct
VMGAU.US	VMG Consumer Acquisition Corp. Unit	20220119	10.1	10.1	10.1	10.1	4000	10.1
VNDA.US	Vanda Pharmaceuticals Inc	20220119	14.28	14.71	13.87	13.9	503500	13.9	down	down	correct
VNET.US	21Vianet Group Inc	20220119	9.29	9.63	9.07	9.31	1551300	9.31	up	up	correct
VNO.US	PO	20220119	24.29	24.34	24.24	24.29	44613	24.29
VNOM.US	Viper Energy Partners LP	20220119	27.19	27.25	26.551	26.82	709800	26.82	down	up	incorrect
VOD.US	Vodafone Group Plc	20220119	16.72	16.74	16.52	16.55	4384300	16.55	down	down	correct
VOR.US	Vor Biopharma Inc	20220119	8.89	8.97	8.43	8.54	42300	8.54	down	down	correct
VOXX.US	VOXX International Corporation	20220119	10.35	10.43	9.87	9.97	163200	9.97	down	down	correct
VPCB.US	VPC Impact Acquisition Holdings II	20220119	9.85	9.859	9.85	9.855	2000	9.855	up	up	correct
VPCBU.US	VPC Impact Acquisition Holdings II	20220119	10.05	10.05	10.05	10.05	0	10.05
VPCBW.US	VPC Impact Acquisition Holdings II	20220119	1.05	1.05	0.9501	0.9501	1709	0.9501	down	down	correct
VQS.US	Viq Solutions Inc	20220119	1.91	2.07	1.91	2.01	80800	2.01	up	up	correct
VRA.US	Vera Bradley Inc	20220119	8.21	8.24	8.05	8.09	187800	8.09	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20220119	9.55	10.44	9.18	10.4	727200	10.4	up	up	correct
VRAY.US	ViewRay Inc	20220119	4.61	4.63	4.47	4.55	963400	4.55	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20220119	7.97	8.29	7.97	8.1	34600	8.1	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20220119	19.56	20.05	19.4	19.66	54685	19.66	up	up	correct
VREX.US	Varex Imaging Corporation	20220119	28.17	28.29	27.68	27.74	171400	27.74	down	down	correct
VRM.US	Vroom Inc	20220119	7.68	7.85	7.19	7.36	5114400	7.36	down	down	correct
VRME.US	VerifyMe Inc	20220119	3.21	3.21	3.18	3.2	10400	3.2	down	down	correct
VRMEW.US	VerifyMe Inc	20220119	1.04	1.1254	0.99	0.99	17601	0.99	down	down	correct
VRNA.US	Verona Pharma plc	20220119	6.57	6.89	6.5	6.89	58300	6.89	up	up	correct
VRNS.US	Varonis Systems Inc	20220119	37.21	38.24	36.1	36.42	1158700	36.42	down	up	incorrect
VRNT.US	Verint Systems Inc	20220119	53.56	54.41	52.75	53.57	399600	53.57	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20220119	2.97	3.01	2.77	2.8	109300	2.8	down	down	correct
VRRM.US	Verra Mobility Corporation	20220119	14.87	15.14	14.742	15	509200	15	up	up	correct
VRSK.US	Verisk Analytics Inc	20220119	199.36	202.5	198.42	199.86	1730000	199.86	up	up	correct
VRSN.US	VeriSign Inc	20220119	220.75	222.63	216.85	217.24	549800	217.24	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20220119	285.75	285.75	275.89	276.98	96142	275.3171	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20220119	231.4	232.66	230.41	230.84	1649300	230.84	down	down	correct
VS.US	Versus Systems Inc	20220119	2.13	2.13	1.98	2.04	35500	2.04	down	down	correct
VSACU.US	Vision Sensing Acquisition Corp. Unit	20220119	10.2	10.2	10.2	10.2	0	10.2
VSAT.US	Viasat Inc	20220119	44.84	46.09	44.6	45.04	583400	45.04	up	down	incorrect
VSEC.US	VSE Corporation	20220119	56.1	57.07	54.33	54.52	58746	54.4195	down	up	incorrect
VSLAX.US	Invesco Senior Loan Fund Class A	20220119	6.51	6.51	6.51	6.51	0	6.4865
VSLCX.US	Invesco Senior Loan Fund Class C	20220119	6.53	6.53	6.53	6.53	0	6.5105
VSLYX.US	If Inv Snr Fnd Y	20220119	6.51	6.51	6.51	6.51	0	6.485
VSSYW.US	Versus Systems Inc	20220119	1.16	1.16	1.16	1.16	0	1.16
VSTA.US	Vasta Platform Limited	20220119	3.96	4.08	3.95	4	33276	4	up	up	correct
VSTM.US	Verastem Inc	20220119	1.64	1.75	1.58	1.59	2014500	1.59	down	down	correct
VTAQ.US	Ventoux CCM Acquisition Corp	20220119	10.12	10.15	10.03	10.05	1028300	10.05	down	down	correct
VTAQR.US	Ventoux CCM Acquisition Corp	20220119	0.2	0.2	0.175	0.1763	23403	0.1763	down	down	correct
VTAQU.US	Ventoux CCM Acquisition Corp	20220119	10.88	10.88	10.65	10.711	4400	10.711	down	down	correct
VTAQW.US	Ventoux CCM Acquisition Corp	20220119	0.5	0.5051	0.4178	0.45	413011	0.45	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20220119	1.61	1.69	1.6	1.62	1183900	1.62	up	down	incorrect
VTIQ.US	VectoIQ Acquisition Corp. II	20220119	9.77	9.78	9.77	9.77	1500	9.77
VTIQU.US	VectoIQ Acquisition II Corp	20220119	9.9	9.91	9.9	9.9	2100	9.9
VTIQW.US	VectoIQ Acquisition Corp. II	20220119	0.755	0.78	0.74	0.77	6100	0.77	up	up	correct
VTNR.US	Vertex Energy Inc	20220119	5.12	5.23	4.66	4.74	2644100	4.74	down	down	correct
VTRS.US	Viatris Inc	20220119	15.05	15.13	14.7	14.72	7275433	14.72	down	down	correct
VTRU.US	Vitru Limited	20220119	14.18	14.18	13.67	13.8	32925	13.8	down	down	correct
VTSI.US	VirTra Inc	20220119	6.51	6.6599	6.3977	6.44	41100	6.44	down	down	correct
VTVT.US	vTv Therapeutics Inc	20220119	0.88	0.88	0.81	0.833	403600	0.833	down	up	incorrect
VTYX.US	Ventyx Biosciences Inc. Common Stock	20220119	15.06	15.4	14.4	14.97	77200	14.97	down	up	incorrect
VUZI.US	Vuzix Corporation	20220119	7.15	7.28	6.86	6.88	2296600	6.88	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20220119	2.025	2.59	2.01	2.3	102245400	2.3	up	up	correct
VVPR.US	VivoPower International PLC	20220119	2.43	2.54	2.36	2.44	68900	2.44	up	up	correct
VWE.US	Vintage Wine Estates Inc	20220119	9.9	9.95	9.61	9.66	133600	9.66	down	down	correct
VWTR.US	Vidler Water Resources Inc	20220119	11.65	11.72	11.35	11.43	58100	11.43	down	down	correct
VXRT.US	Vaxart Inc	20220119	5.52	5.62	5.23	5.24	2537400	5.24	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20220119	2.91	2.96	2.88	2.94	278200	2.94	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20220119	0.699	0.72	0.623	0.66	1599500	0.66	down	up	incorrect
VYNT.US	Vyant Bio Inc	20220119	1.32	1.32	1.23	1.25	24800	1.25	down	down	correct
WABC.US	Westamerica Bancorporation	20220119	60.39	61.135	58.82	58.93	58727	58.5038	down	down	correct
WAFD.US	Washington Federal Inc	20220119	37.51	37.51	36.35	36.52	675768	36.2696	down	down	correct
WAFDP.US	Washington Federal Inc	20220119	25.8	26.03	25.8	25.81	9900	25.81	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20220119	3.54	3.79	3.23	3.544	8200	3.544	up	down	incorrect
WAL.US	PA	20220119	25.82	25.94	25.51	25.89	93768	25.89	up	up	correct
WALD.US	Waldencast Acquisition Corp	20220119	9.91	9.93	9.9	9.9	24900	9.9	down	down	correct
WALDU.US	Waldencast Acquisition Corp	20220119	10.2	10.37	10.19	10.37	40100	10.37	up	down	incorrect
WALDW.US	Waldencast Acquisition Corp	20220119	0.9	0.92	0.896	0.92	10500	0.92	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20220119	59.13	59.13	57.78	58.4	67700	58.4	down	up	incorrect
WATT.US	Energous Corporation	20220119	1.16	1.17	1.1	1.11	660200	1.11	down	up	incorrect
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20220119	4.96	4.96	4.61	4.7	22300	4.7	down	up	incorrect
WB.US	Weibo Corporation	20220119	33.57	34.29	33.3	33.55	5506400	33.55	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20220119	53.47	53.845	52.98	53.53	5512868	53.53	up	down	incorrect
WCLD.US	WisdomTree Cloud Computing Fund	20220119	43.57	44.71	43.29	43.3	515600	43.3	down	down	correct
WDAY.US	Workday Inc	20220119	246.78	255.17	246.1	249.46	1444800	249.46	up	up	correct
WDC.US	Western Digital Corporation	20220119	64.81	66.1	61.87	61.94	3766900	61.94	down	down	correct
WDFC.US	WD	20220119	231.7	237.85	229.43	234.92	123135	234.92	up	down	incorrect
WE.US	WT	20220119	2.35	2.43	2.29	2.35	184018	2.35
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20220119	12.95	12.95	12.95	12.95	0	12.95
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20220119	13.73	13.73	13.73	13.73	0	13.73
WEJO.US	Wejo Group Limited Common Shares	20220119	5.16	5.25	4.94	5.04	673600	5.04	down	down	correct
WEJOW.US	Wejo Group Limited Warrant	20220119	0.81	0.8101	0.74	0.75	28838	0.75	down	down	correct
WEN.US	The Wendy's Company	20220119	23	23.24	22.91	23.19	2447900	23.19	up	up	correct
WERN.US	Werner Enterprises Inc	20220119	47	47.04	45.56	46.36	452600	46.36	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20220119	13.61	13.61	13.61	13.61	0	13.61
WETF.US	WisdomTree Investments Inc	20220119	6.15	6.16	6.01	6.01	1128854	5.9783	down	up	incorrect
WEYS.US	Weyco Group Inc	20220119	24.79	25	24.4	24.85	8900	24.85	up	up	correct
WFC.US	PD	20220119	24.23	24.32	24.1	24.26	289035	24.26	up	up	correct
WFCF.US	Where Food Comes From Inc	20220119	15.2	15.2	15.06	15.15	1100	15.15	down	up	incorrect
WFCPX.US	Wells Fargo & Co Non	20220119	19.53	19.53	19.53	19.53	0	19.53
WFRD.US	Weatherford International plc Ordinary Shares	20220119	30.98	31.335	29.78	30.45	267700	30.45	down	down	correct
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20220119	23.711	23.76	23.41	23.446	1600	23.446	down	down	correct
WHF.US	WhiteHorse Finance Inc	20220119	15.49	15.49	15.15	15.16	94400	15.16	down	up	incorrect
WHLM.US	Wilhelmina International Inc	20220119	4.71	4.87	4.71	4.73	4500	4.73	up	up	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20220119	1.74	1.74	1.599	1.67	13200	1.67	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20220119	14.398	14.398	14.25	14.25	200	14.25	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20220119	7.23	7.23	7.23	7.23	0	7.23
WILC.US	G. Willi	20220119	19.3	19.45	19.01	19.25	2000	19.25	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20220119	2.61	3.08	2.59	3	5946700	3	up	up	correct
WINA.US	Winmark Corporation	20220119	221.68	224.4	217.16	217.39	12137	216.9492	down	down	correct
WING.US	Wingstop Inc	20220119	145.22	149.15	144.985	145.23	238000	145.23	up	up	correct
WINT.US	Windtree Therapeutics Inc	20220119	1.43	1.48	1.42	1.46	30100	1.46	up	down	incorrect
WINV.US	WinVest Acquisition Corp. Common Stock	20220119	9.85	9.85	9.85	9.85	0	9.85
WINVR.US	WinVest Acquisition Corp. Right	20220119	0.22	0.25	0.22	0.25	4150	0.25	up	up	correct
WINVU.US	WinVest Acquisition Corp Unit	20220119	10.25	10.25	10.25	10.25	300	10.25
WINVW.US	WinVest Acquisition Corp. Warrant	20220119	0.21	0.2349	0.21	0.2348	1800	0.2348	up	down	incorrect
WIRE.US	Encore Wire Corporation	20220119	121.32	121.32	115.8	116.06	298400	116.06	down	up	incorrect
WISA.US	Summit Wireless Technologies Inc	20220119	1.24	1.27	1.19	1.21	164400	1.21	down	down	correct
WISH.US	ContextLogic Inc	20220119	2.48	2.59	2.43	2.45	16870900	2.45	down	down	correct
WIX.US	Wix.com Ltd	20220119	133	140.69	131.763	134.22	1824200	134.22	up	up	correct
WKEY.US	WISeKey International Holding AG	20220119	3.86	3.96	3.71	3.79	257400	3.79	down	down	correct
WKHS.US	Workhorse Group Inc	20220119	3.7	3.72	3.52	3.52	4924500	3.52	down	down	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20220119	16.78	17.13	16.275	16.65	138400	16.65	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20220119	2.48	2.48	2.4	2.43	77000	2.43	down	down	correct
WKSPW.US	Worksport Ltd. Warrant	20220119	0.8889	0.8988	0.7602	0.8799	1320	0.8799	down	down	correct
WLDN.US	Willdan Group Inc	20220119	31.45	31.64	30.64	31	90800	31	down	up	incorrect
WLFC.US	Willis Lease Finance Corporation	20220119	35.38	37.39	35.34	35.6	12100	35.6	up	up	correct
WMG.US	Warner Music Group Corp	20220119	39.07	39.4	38.25	38.49	1113716	38.49	down	down	correct
WMPN.US	William Penn Bancorporation	20220119	12.66	12.68	12.39	12.5	12000	12.5	down	up	incorrect
WNEB.US	Western New England Bancorp Inc	20220119	9.05	9.21	8.92	9	28961	8.9412	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20220119	2.0324	2.1071	1.845	1.9	131223	1.9	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20220119	17.85	18.4	17.46	17.74	2045600	17.74	down	down	correct
WORX.US	SCWorx Corp	20220119	1.31	1.349	1.28	1.28	92000	1.28	down	up	incorrect
WPRT.US	Westport Fuel Systems Inc	20220119	2.03	2.04	1.91	1.94	2597000	1.94	down	down	correct
WRAP.US	Wrap Technologies Inc	20220119	4.07	4.095	3.99	4.01	100900	4.01	down	up	incorrect
WRLD.US	World Acceptance Corporation	20220119	221.26	221.26	212.62	212.91	19600	212.91	down	down	correct
WSBC.US	WesBanco Inc	20220119	37.9	38.05	36.93	36.96	133300	36.96	down	down	correct
WSBCP.US	WesBanco Inc	20220119	27.62	27.87	27.4	27.551	11300	27.1259	down	down	correct
WSBF.US	Waterstone Financial Inc	20220119	20.95	21.1	20.8	20.97	108200	20.97	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20220119	37.38	37.64	36.89	36.93	895300	36.93	down	up	incorrect
WSFS.US	WSFS Financial Corporation	20220119	55.36	55.36	54.01	54.26	362470	54.1239	down	up	incorrect
WSTG.US	Wayside Technology Group Inc	20220119	31.81	32	30.65	30.86	13500	30.86	down	down	correct
WTBA.US	West Bancorporation Inc	20220119	31.97	31.97	30.83	30.83	26272	30.5716	down	down	correct
WTER.US	The Alkaline Water Company Inc	20220119	1.15	1.15	1.1	1.13	1077100	1.13	down	up	incorrect
WTFC.US	Wintrust Financial Corporation	20220119	102.26	102.535	98.52	99.23	623615	98.9089	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20220119	27.36	27.53	27.11	27.37	6000	27.37	up	down	incorrect
WTFCP.US	Wintrust Financial Corporation	20220119	27.39	27.5	27.21	27.21	17000	27.21	down	down	correct
WTRH.US	Waitr Holdings Inc	20220119	0.594	0.63	0.585	0.6	1533100	0.6	up	up	correct
WTW.US	Weight Watchers International Inc	20220119	227.03	230.67	224.91	226.56	1358323	226.56	down	down	correct
WVE.US	Wave Life Sciences Ltd	20220119	2.52	2.63	2.48	2.51	446100	2.51	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20220119	9.3	9.74	9.01	9.28	7000	9.28	down	up	incorrect
WVVIP.US	Willamette Valley Vineyards Inc	20220119	5.9	5.984	5.9	5.984	1300	5.984	up	up	correct
WW.US	WW International Inc	20220119	13.22	13.59	13.11	13.34	2093100	13.34	up	up	correct
WWACU.US	Worldwide Webb Acquisition Corp. Unit	20220119	10.04	10.04	10.04	10.04	237	10.04
WWD.US	Woodward Inc	20220119	117.11	117.65	114.3	115.66	219150	115.66	down	down	correct
WYNN.US	Wynn Resorts Limited	20220119	91.62	92.05	88.95	89.06	3154800	89.06	down	up	incorrect
XAIR.US	Beyond Air Inc	20220119	7.5	7.985	7.32	7.42	288300	7.42	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20220119	1.18	1.19	1.14	1.15	37800	1.15	down	down	correct
XBIOW.US	Xenetic Biosciences Inc	20220119	2	2	2	2	0	2
XBIT.US	XBiotech Inc	20220119	11.18	11.18	10.65	10.71	55300	10.71	down	up	incorrect
XCAPX.US	ACAP Strategic Fund	20220119	20.69	20.69	20.69	20.69	0	20.69
XCBFX.US	Capstone Church Bond Fund	20220119	9.15	9.15	9.15	9.15	0	9.15
XCLIX.US	XCLIX	20220119	10.31	10.31	10.31	10.31	0	10.31
XCUR.US	Exicure Inc	20220119	0.172	0.177	0.164	0.166	2862000	0.166	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20220119	15.29	15.29	15.29	15.29	0	15.29
XEL.US	Xcel Energy Inc	20220119	68.4	68.94	67.7	68.12	3758100	68.12	down	down	correct
XELA.US	Exela Technologies Inc	20220119	0.52	0.52	0.47	0.472	21972300	0.472	down	up	incorrect
XELB.US	Xcel Brands Inc	20220119	1.13	1.2	1.09	1.15	27200	1.15	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20220119	31.01	33.02	30.86	31.61	916800	31.61	up	down	incorrect
XENT.US	Intersect ENT Inc	20220119	27.24	27.32	27.17	27.2	380000	27.2	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20220119	2.24	2.4	2.18	2.34	2101700	2.34	up	up	correct
XFINU.US	ExcelFin Acquisition Corp Unit	20220119	10.12	10.12	10.12	10.12	234	10.12
XFOR.US	X4 Pharmaceuticals Inc	20220119	1.95	2.04	1.897	1.94	106700	1.94	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20220119	812.52	812.52	812.52	812.52	0	812.52
XGN.US	Exagen Inc	20220119	9.17	9.32	8.5	8.63	22600	8.63	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20220119	8.23	8.23	8.23	8.23	0	8.23
XLNX.US	Xilinx Inc	20220119	189.86	198	188.75	189.09	4571048	188.7451	down	down	correct
XLO.US	Xilio Therapeutics Inc. Common Stock	20220119	14	14.29	13.25	14	23200	14
XM.US	Qualtrics International Inc	20220119	27.45	27.6	26.315	26.59	2217209	26.59	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20220119	49.73	51.99	48.88	51.48	322100	51.48	up	down	incorrect
XNCR.US	Xencor Inc	20220119	35.37	36.69	34.82	34.97	200000	34.97	down	down	correct
XNET.US	Xunlei Limited	20220119	1.84	1.89	1.83	1.86	280200	1.86	up	up	correct
XOMA.US	XOMA Corporation	20220119	21	22.48	20.53	20.77	30293	20.77	down	down	correct
XOMAO.US	XOMA Corporation	20220119	26.02	26.1	25.99	26.085	3900	26.085	up	up	correct
XOMAP.US	XOMA Corporation	20220119	25.83	25.92	25.77	25.77	2500	25.77	down	up	incorrect
XOS.US	Xos Inc	20220119	2.33	2.351	2.22	2.25	543400	2.25	down	down	correct
XOSWW.US	Xos Equity Warrants	20220119	0.3	0.301	0.2401	0.27	150560	0.27	down	down	correct
XP.US	XP Inc	20220119	27.82	29.5	27.59	29.06	3208800	29.06	up	up	correct
XPAX.US	XPAC Acquisition Corp. Class A Ordinary Shares	20220119	9.67	9.67	9.67	9.67	0	9.67
XPAXU.US	XPAC Acquisition Corp. Unit	20220119	9.7894	9.7894	9.7894	9.7894	0	9.7894
XPDI.US	Power & Digital Infrastructure Acquisition Corp	20220119	9.88	10	9.52	9.6	506097	9.6	down	down	correct
XPDIU.US	Power & Digital Infrastructure Acquisition Corp	20220119	10.59	10.62	10.35	10.57	29703	10.57	down	up	incorrect
XPDIW.US	Power & Digital Infrastructure Acquisition Corp	20220119	2.7	2.7	2.365	2.57	105640	2.57	down	down	correct
XPEL.US	XPEL Inc	20220119	62.7	63.5	61.201	62	275600	62	down	up	incorrect
XPER.US	Xperi Holding Corporation	20220119	17.65	18	17.29	17.42	410000	17.42	down	up	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20220119	6.51	6.51	6.51	6.51	0	6.51
XRAY.US	DENTSPLY SIRONA Inc	20220119	53.37	54.12	52.97	53.02	1027000	53.02	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20220119	1.83	1.83	1.75	1.77	55000	1.77	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20220119	23.43	23.59	22.81	22.83	2600000	22.83	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20220119	10.98	10.98	10.98	10.98	0	10.98
XSICX.US	Voya Senior Income Fund Class	20220119	10.95	10.95	10.95	10.95	0	10.95
XSIIX.US	ING Senior Incm Fd	20220119	10.93	10.93	10.93	10.93	0	10.93
XSIWX.US	ING Senior Incm Fd	20220119	10.98	10.98	10.98	10.98	0	10.98
XSLCX.US	Invesco Senior Loan Fund Class	20220119	6.51	6.51	6.51	6.51	0	6.51
XSPA.US	XpresSpa Group Inc	20220119	1.56	1.61	1.52	1.54	1938500	1.54	down	down	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20220119	2.83	2.83	2.7	2.75	10600	2.75	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20220119	2.33	2.355	2.22	2.23	2138100	2.23	down	down	correct
YELL.US	Yellow Corporation	20220119	11.16	11.25	10.6	10.65	525900	10.65	down	up	incorrect
YGMZ.US	MingZhu Logistics Holdings Limited	20220119	1.54	1.57	1.5	1.5	82800	1.5	down	up	incorrect
YI.US	111 Inc	20220119	3.05	3.19	2.92	3.14	211600	3.14	up	up	correct
YJ.US	Yunji Inc	20220119	0.555	0.64	0.55	0.578	75500	0.578	up	down	incorrect
YMAB.US	Y	20220119	11.31	11.51	10.51	10.6	499100	10.6	down	down	correct
YMTX.US	Yumanity Therapeutics Inc	20220119	1.91	2.1	1.8	2.055	240900	2.055	up	up	correct
YNDX.US	Yandex N.V	20220119	50.88	50.88	48.24	48.34	5945600	48.34	down	down	correct
YORW.US	The York Water Company	20220119	45.15	45.15	44.56	44.61	20020	44.61	down	up	incorrect
YQ.US	17 Education & Technology Group Inc	20220119	1.1	1.179	1.04	1.07	269800	1.07	down	down	correct
YSAC.US	Yellowstone Acquisition Company	20220119	10.17	10.17	9.3	9.88	284500	9.88	down	down	correct
YSACU.US	Yellowstone Acquisition Company	20220119	10.25	10.25	9.92	9.949	814	9.949	down	down	correct
YSACW.US	Yellowstone Acquisition Company	20220119	0	0	0	0	0	0
YTEN.US	Yield10 Bioscience Inc	20220119	3.95	4.08	3.78	3.99	81100	3.99	up	up	correct
YTRA.US	Yatra Online Inc	20220119	1.72	1.89	1.72	1.87	756800	1.87	up	up	correct
YVR.US	Liquid Media Group Ltd	20220119	0.91	0.97	0.9	0.95	212200	0.95	up	up	correct
YY.US	JOYY Inc	20220119	50.82	51.5	50.12	50.56	467200	50.56	down	down	correct
Z.US	Zillow Group Inc	20220119	54.15	55.74	53.56	54.22	2598600	54.22	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20220119	517.69	529.8	512.56	513.11	308200	513.11	down	down	correct
ZCMD.US	Zhongchao Inc	20220119	1.85	1.86	1.76	1.83	16900	1.83	down	down	correct
ZD.US	Ziff Davis Inc.	20220119	106.12	108.39	106	107.1	329500	107.1	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20220119	5.81	6.36	5.55	6.2	133800	6.2	up	up	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20220119	2.6	2.74	2.29	2.5	47900	2.5	down	up	incorrect
ZEUS.US	Olympic Steel Inc	20220119	24.12	24.4	23.29	23.5	38900	23.5	down	up	incorrect
ZG.US	Zillow Group Inc	20220119	53.2	54.69	52.79	53.05	531500	53.05	down	down	correct
ZGNX.US	Zogenix Inc	20220119	26.09	26.57	25.87	25.92	32922200	25.92	down	up	incorrect
ZI.US	ZoomInfo Technologies Inc	20220119	49.27	50.94	48.88	48.97	4186500	48.97	down	up	incorrect
ZINGU.US	FTAC Zeus Acquisition Corp. Unit	20220119	10.05	10.061	10.05	10.05	16400	10.05
ZION.US	Zions Bancorporation National Association	20220119	69.7	69.7	65.99	66.17	1939425	66.17	down	down	correct
ZIONL.US	ZIONL	20220119	26.79	26.92	26.75	26.83	6000	26.83	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20220119	26.31	26.6	26.26	26.39	3600	26.39	up	down	incorrect
ZIONP.US	Zions Bancorporation National Association	20220119	24.97	24.98	24.86	24.86	3307	24.86	down	up	incorrect
ZIOP.US	ZIOPHARM Oncology Inc	20220119	0.87	0.95	0.87	0.8961	1874748	0.8961	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20220119	2.7	2.8	2.65	2.79	12900	2.79	up	up	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20220119	0.7402	0.7402	0.6495	0.6495	41894	0.6495	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20220119	1.51	1.525	1.4	1.45	253300	1.45	down	down	correct
ZLAB.US	Zai Lab Limited	20220119	51.84	52.5	50.53	51.97	1042000	51.97	up	up	correct
ZM.US	Zoom Video Communications Inc	20220119	158.65	162.99	156.94	157.23	3305200	157.23	down	down	correct
ZNGA.US	Zynga Inc	20220119	9.01	9.14	8.96	9.02	56999500	9.02	up	up	correct
ZNTE.US	Zanite Acquisition Corp	20220119	10.17	10.19	10.17	10.17	30900	10.17
ZNTEU.US	Zanite Acquisition Corp	20220119	10.55	10.55	10.55	10.55	200	10.55
ZNTEW.US	Zanite Acquisition Corp	20220119	0.84	0.84	0.721	0.79	10100	0.79	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20220119	62.04	63.46	59.42	60.04	256500	60.04	down	down	correct
ZS.US	Zscaler Inc	20220119	258.88	267.49	252.98	253.11	2433700	253.11	down	up	incorrect
ZSAN.US	Zosano Pharma Corporation	20220119	0.503	0.517	0.495	0.5	635500	0.5	down	down	correct
ZT.US	Zimmer Energy Transition Acquisition Corp. Class A Common Stock	20220119	9.68	9.68	9.68	9.68	200	9.68
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20220119	9.96	9.96	9.96	9.96	0	9.96
ZTAQW.US	Zimmer Energy Transition Acquisition Corp. Warrants	20220119	0.87	0.87	0.87	0.87	250	0.87
ZUMZ.US	Zumiez Inc	20220119	43.2	43.55	42.15	42.25	242500	42.25	down	down	correct
ZVO.US	Zovio Inc	20220119	1.28	1.31	1.16	1.22	480000	1.22	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20220119	10	10.02	9.97	10.02	13733700	10.02	up	up	correct
ZWRK.US	Z	20220119	9.73	9.73	9.73	9.73	158	9.73
ZWRKU.US	Z	20220119	9.98	9.98	9.98	9.98	0	9.98
ZWRKW.US	Z	20220119	0.54	0.5498	0.53	0.53	30500	0.53	down	down	correct
ZY.US	Zymergen Inc	20220119	5.13	5.4	5.03	5.16	1075800	5.16	up	up	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20220119	2.45	2.495	2.3901	2.4	426278	2.4	down	down	correct
ZYXI.US	Zynex Inc	20220119	8.47	8.81	8.38	8.42	271800	8.42	down	up	incorrect