CollectAI

close-nasdaq_stocks

2022/02/01

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20220201	7.56	7.56	7.56	7.56	0	7.56
AACG.US	ATA Creativity Global	20220201	1.53	1.65	1.52	1.61	56000	1.61	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20220201	9.83	9.95	9.83	9.91	34000	9.91	up	up	correct
AACIU.US	Armada Acquisition Corp. I Unit	20220201	10	10.02	10	10.02	3000	10.02	up	up	correct
AACIW.US	Armada Acquisition Corp. I Warrant	20220201	0.2499	0.3	0.2302	0.2998	39110	0.2998	up	up	correct
AADI.US	Aadi Bioscience Inc	20220201	19.16	19.532	18.72	19.07	96900	19.07	down	down	correct
AAIDX.US	AAIDX	20220201	22.05	22.05	22.05	22.05	0	22.05
AAL.US	American Airlines Group Inc	20220201	16.56	16.97	16.41	16.83	30798800	16.83	up	up	correct
AAME.US	Atlantic American Corporation	20220201	2.6	2.6	2.41	2.51	6200	2.51	down	up	incorrect
AAOI.US	Applied Optoelectronics Inc	20220201	4.13	4.23	4.05	4.12	364400	4.12	down	down	correct
AAON.US	AAON Inc	20220201	64.66	65.43	62.22	63.81	245400	63.81	down	down	correct
AAPL.US	Apple Inc	20220201	174.01	174.84	172.31	174.61	86213900	174.3878	up	down	incorrect
AATC.US	Image Sensing Systems Inc	20220201	6.98	6.98	6.87	6.93	45300	6.93	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20220201	80.99	83.91	80.28	82.09	909200	82.09	up	down	incorrect
ABCB.US	Ameris Bancorp	20220201	49.14	49.36	47.89	48.76	757500	48.76	down	down	correct
ABCL.US	AbCellera Biologics Inc	20220201	9.1	9.53	8.77	9.31	1694550	9.31	up	up	correct
ABCM.US	Abcam plc	20220201	17.94	17.94	17.45	17.59	139000	17.59	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20220201	0.26	0.28	0.26	0.28	3451300	0.28	up	up	correct
ABGI.US	ABG Acquisition Corp. I	20220201	9.72	9.72	9.72	9.72	1	9.72
ABIO.US	ARCA biopharma Inc	20220201	1.89	1.97	1.89	1.91	38700	1.91	up	up	correct
ABMD.US	Abiomed Inc	20220201	301.44	304.02	295.99	301.35	437000	301.35	down	down	correct
ABNB.US	Airbnb Inc	20220201	155.35	157.39	152.5	156.94	3799300	156.94	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20220201	5.12	5.345	5.1	5.22	504200	5.22	up	up	correct
ABR.US	PF	20220201	24.2	24.25	23.95	24.2	220067	24.2
ABSI.US	Absci Corporation Common Stock	20220201	7.05	7.27	6.67	7.24	883000	7.24	up	up	correct
ABST.US	Absolute Software Corporation	20220201	8.07	8.22	7.97	8.19	166800	8.1363	up	up	correct
ABTX.US	Allegiance Bancshares Inc	20220201	43.78	43.78	42.89	43.15	50900	43.15	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20220201	2.81	2.93	2.76	2.92	2487200	2.92	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20220201	2.63	2.63	2.5	2.54	23400	2.54	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20220201	22.77	23.94	22.6	23.84	1746700	23.84	up	up	correct
ACAH.US	Atlantic Coastal Acquisition Corp	20220201	9.905	9.955	9.9	9.9	108200	9.9	down	down	correct
ACAHU.US	Atlantic Coastal Acquisition Corp	20220201	10.02	10.04	10	10.04	31500	10.04	up	up	correct
ACAHW.US	Atlantic Coastal Acquisition Corp	20220201	0.3499	0.3937	0.3249	0.3474	45280	0.3474	down	up	incorrect
ACAQ.US	UN	20220201	10.15	10.15	10.1	10.1	212116	10.1	down	down	correct
ACB.US	Aurora Cannabis Inc	20220201	4.24	4.56	4.14	4.47	5623567	4.47	up	up	correct
ACBAU.US	Ace Global Business Acquisition Limited	20220201	10.24	10.24	10.24	10.24	0	10.24
ACBI.US	Atlantic Capital Bancshares Inc	20220201	30.01	30.38	29.56	30.31	110900	30.31	up	up	correct
ACCD.US	Accolade Inc	20220201	19.62	19.93	18.64	19.75	1106030	19.75	up	up	correct
ACER.US	Acer Therapeutics Inc	20220201	1.98	2.17	1.98	2.17	98772	2.17	up	down	incorrect
ACET.US	Adicet Bio Inc	20220201	12.82	13.47	12.25	13.14	239200	13.14	up	up	correct
ACEV.US	ACE Convergence Acquisition Corp	20220201	9.96	10.01	9.95	10	142900	10	up	down	incorrect
ACEVU.US	ACE Convergence Acquisition Corp	20220201	10.2	10.2	10.2	10.2	0	10.2
ACEVW.US	ACE Convergence Acquisition Corp	20220201	0.425	0.4382	0.4	0.4381	14350	0.4381	up	up	correct
ACGL.US	Arch Capital Group Ltd	20220201	46.36	47.37	46.13	47.32	2109000	47.32	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20220201	24.19	24.33	24.141	24.22	66200	24.22	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20220201	25.44	25.64	25.44	25.6	23800	25.6	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20220201	52.74	53.37	52.07	53.04	423100	53.04	up	up	correct
ACHL.US	Achilles Therapeutics plc	20220201	3.96	4.05	3.7177	3.89	21669	3.89	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20220201	7.32	7.65	7.32	7.55	24300	7.55	up	up	correct
ACIU.US	AC Immune SA	20220201	4.43	4.74	4.418	4.73	92100	4.73	up	up	correct
ACIW.US	ACI Worldwide Inc	20220201	34.28	34.75	33.74	34.45	446136	34.45	up	up	correct
ACKIT.US	Ackrell SPAC Partners I Co	20220201	10.16	10.16	10.14	10.14	16100	10.14	down	down	correct
ACKIU.US	Ackrell SPAC Partners I Co	20220201	10.3	11.35	10.3	10.45	2900	10.45	up	up	correct
ACKIW.US	Ackrell SPAC Partners I Co	20220201	0.4549	0.5439	0.4549	0.4878	6329	0.4878	up	up	correct
ACLS.US	Axcelis Technologies Inc	20220201	63.12	63.82	60.86	63.27	278800	63.27	up	up	correct
ACMR.US	ACM Research Inc	20220201	80.49	82.35	78.42	82.05	135400	82.05	up	up	correct
ACNB.US	ACNB Corporation	20220201	31.38	32.35	31.1	31.88	9000	31.88	up	down	incorrect
ACOR.US	Acorda Therapeutics Inc	20220201	1.85	1.98	1.84	1.87	77700	1.87	up	up	correct
ACQR.US	Independence Holdings Corp	20220201	9.7	9.72	9.7	9.72	9300	9.72	up	up	correct
ACQRU.US	Independence Holdings Corp	20220201	9.95	9.95	9.95	9.95	0	9.95
ACQRW.US	Independence Holdings Corp	20220201	0.54	0.54	0.52	0.5201	20247	0.5201	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20220201	11.04	11.61	10.94	11.58	280000	11.58	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20220201	0.5	0.51	0.47	0.49	732500	0.49	down	down	correct
ACST.US	Acasti Pharma Inc	20220201	1.16	1.23	1.15	1.19	201900	1.19	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20220201	21.83	22.215	21.615	22.14	119700	22.14	up	down	incorrect
ACTD.US	ArcLight Clean Transition Corp. II	20220201	9.87	9.88	9.81	9.86	1113850	9.86	down	down	correct
ACTDU.US	ArcLight Clean Transition Corp. II	20220201	10.11	10.11	10.11	10.11	5600	10.11
ACTDW.US	ArcLight Clean Transition Corp. II	20220201	1.25	1.49	1.25	1.45	2915	1.45	up	up	correct
ACTG.US	Acacia Research Corporation	20220201	4.46	4.56	4.44	4.5	334400	4.5	up	up	correct
ACVA.US	ACV Auctions Inc	20220201	13.36	13.52	12.99	13.34	1240600	13.34	down	up	incorrect
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20220201	4.25	4.288	4.105	4.15	11600	4.15	down	down	correct
ADAG.US	Adagene Inc	20220201	7.2	7.327	7.2	7.32	4100	7.32	up	down	incorrect
ADALU.US	Anthemis Digital Acquisitions I Corp Unit	20220201	10.09	10.09	10.09	10.09	1489	10.09
ADAP.US	Adaptimmune Therapeutics plc	20220201	2.91	3.025	2.83	2.98	701100	2.98	up	up	correct
ADBE.US	Adobe Inc	20220201	536	538.77	527.72	535.98	2307400	535.98	down	down	correct
ADC.US	PA	20220201	23.25	23.295	23	23.17	18936	23.17	down	up	incorrect
ADER.US	26 Capital Acquisition Corp	20220201	9.85	9.85	9.83	9.83	405300	9.83	down	down	correct
ADERU.US	26 Capital Acquisition Corp	20220201	10	10	10	10	0	10
ADERW.US	26 Capital Acquisition Corp	20220201	0.4395	0.4395	0.3702	0.4198	18749	0.4198	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20220201	6.25	6.46	6.2	6.4	109300	6.4	up	up	correct
ADGI.US	Adagio Therapeutics Inc. Common Stock	20220201	7.2	7.85	7.114	7.76	1859900	7.76	up	up	correct
ADI.US	Analog Devices Inc	20220201	164.1	165.5	161.05	165.37	3038000	165.37	up	down	incorrect
ADIL.US	Adial Pharmaceuticals Inc	20220201	2.16	2.27	2.05	2.25	152400	2.25	up	down	incorrect
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20220201	0.6901	0.7	0.6701	0.7	1668	0.7	up	up	correct
ADMA.US	ADMA Biologics Inc	20220201	1.42	1.625	1.42	1.61	5853400	1.61	up	up	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20220201	0.6	0.65	0.6	0.63	1054900	0.63	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20220201	4.29	4.47	4.174	4.41	218400	4.41	up	up	correct
ADNWW.US	Advent Technologies Holdings Inc	20220201	0.6	0.6497	0.6	0.6289	30011	0.6289	up	down	incorrect
ADOC.US	Edoc Acquisition Corp	20220201	10.25	10.26	10.25	10.26	3600	10.26	up	up	correct
ADOCR.US	Edoc Acquisition Corp	20220201	0.3999	0.3999	0.3999	0.3999	1	0.3999
ADOCW.US	Edoc Acquisition Corp	20220201	0.1449	0.1449	0.1449	0.1449	1201	0.1449
ADP.US	Automatic Data Processing Inc	20220201	206.48	207.26	202.58	205.56	2122700	205.56	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20220201	17.59	18.02	16.86	17.8	1223400	17.8	up	up	correct
ADSK.US	Autodesk Inc	20220201	250.89	250.96	244.56	249.77	1468500	249.77	down	down	correct
ADTN.US	ADTRAN Inc	20220201	19.21	19.21	18.71	19.17	490600	19.17	down	down	correct
ADTX.US	Aditxt Inc	20220201	0.457	0.471	0.44	0.47	586800	0.47	up	down	incorrect
ADUS.US	Addus HomeCare Corporation	20220201	79.74	80.54	77.28	80.02	216400	80.02	up	down	incorrect
ADV.US	Advantage Solutions Inc	20220201	7.29	7.38	7.105	7.35	331100	7.35	up	down	incorrect
ADVM.US	Adverum Biotechnologies Inc	20220201	1.65	1.68	1.61	1.65	613200	1.65
ADVWW.US	Advantage Solutions Inc	20220201	2.35	2.36	2.2	2.33	218144	2.33	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20220201	5.73	5.73	5.73	5.73	12	5.73
ADXS.US	Advaxis Inc	20220201	0.13	0.139	0.13	0.131	393400	0.131	up	up	correct
AEAC.US	Authentic Equity Acquisition Corp	20220201	9.71	9.77	9.71	9.74	34000	9.74	up	up	correct
AEACU.US	Authentic Equity Acquisition Corp	20220201	9.955	9.955	9.955	9.955	80	9.955
AEACW.US	Authentic Equity Acquisition Corp	20220201	0.4699	0.47	0.4394	0.465	8588	0.465	down	up	incorrect
AEAEU.US	AltEnergy Acquisition Corp. Unit	20220201	10.11	10.13	10.11	10.13	1401	10.13	up	up	correct
AEHA.US	Aesther Healthcare Acquisition Corp Class A Common Stock	20220201	10.02	10.02	9.98	9.98	171200	9.98	down	down	correct
AEHAU.US	Aesther Healthcare Acquisition Corp Unit	20220201	10.17	10.17	10.17	10.17	0	10.17
AEHL.US	Antelope Enterprise Holdings Limited	20220201	1.15	1.48	1.13	1.29	230700	1.29	up	down	incorrect
AEHR.US	Aehr Test Systems	20220201	12.9	13.27	12.34	13.14	721700	13.14	up	up	correct
AEI.US	Alset EHome International Inc	20220201	0.396	0.396	0.361	0.385	1583300	0.385	down	up	incorrect
AEIS.US	Advanced Energy Industries Inc	20220201	86.61	87.13	84.02	86.4	417000	86.4	down	down	correct
AEL.US	PB	20220201	27.59	27.63	27.2805	27.63	7790	27.189	up	down	incorrect
AEMD.US	Aethlon Medical Inc	20220201	1.45	1.59	1.45	1.55	58700	1.55	up	down	incorrect
AEP.US	American Electric Power Company Inc	20220201	89.91	90.13	87.9088	88.35	4817035	87.586	down	down	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20220201	50.33	50.35	50.19	50.35	2891000	50.35	up	down	incorrect
AEPPZ.US	American Electric Power Company Inc	20220201	52.8	52.94	52.11	52.11	5900	51.343	down	up	incorrect
AERC.US	AeroClean Technologies Inc. Common Stock	20220201	5.25	5.35	4.74	5	191500	5	down	down	correct
AERI.US	Aerie Pharmaceuticals Inc	20220201	7.34	7.67	7.06	7.39	1185900	7.39	up	up	correct
AESE.US	Allied Esports Entertainment Inc	20220201	1.84	1.859	1.825	1.85	147100	1.85	up	up	correct
AEY.US	ADDvantage Technologies Group Inc	20220201	1.29	1.32	1.29	1.29	31400	1.29
AEYE.US	AudioEye Inc	20220201	5.68	6.15	5.6	6.15	23500	6.15	up	down	incorrect
AEZS.US	Aeterna Zentaris Inc	20220201	0.35	0.37	0.35	0.37	392600	0.37	up	up	correct
AFACU.US	Arena Fortify Acquisition Corp. Unit	20220201	10.0504	10.0504	10.0504	10.0504	0	10.0504
AFAQ.US	AF Acquisition Corp	20220201	9.7	9.7	9.66	9.67	4700	9.67	down	down	correct
AFAQU.US	AF Acquisition Corp	20220201	9.85	9.85	9.85	9.85	0	9.85
AFAQW.US	AF Acquisition Corp	20220201	0.4462	0.4999	0.3525	0.41	144840	0.41	down	up	incorrect
AFBI.US	Affinity Bancshares Inc	20220201	15.4	15.49	15.4	15.49	1255	15.49	up	down	incorrect
AFCG.US	AFC Gamma Inc	20220201	19.68	20.26	19.27	20.16	163200	20.16	up	up	correct
AFIB.US	Acutus Medical Inc	20220201	2.3	2.49	2.19	2.41	302500	2.41	up	up	correct
AFIN.US	American Finance Trust Inc	20220201	8.26	8.27	8.11	8.18	741268	8.18	down	up	incorrect
AFINO.US	American Finance Trust Inc	20220201	26.62	26.72	26.56	26.72	7500	26.72	up	down	incorrect
AFINP.US	American Finance Trust Inc	20220201	27.05	27.21	26.85	27.18	17000	27.18	up	down	incorrect
AFMD.US	Affimed N.V	20220201	4.11	4.31	4.055	4.21	1419200	4.21	up	up	correct
AFRM.US	Affirm Holdings Inc	20220201	64.18	67.87	62.52	67.48	15394600	67.48	up	up	correct
AFYA.US	Afya Limited	20220201	14.5	14.8	14.23	14.69	602400	14.69	up	up	correct
AGBA.US	AGBA Acquisition Limited	20220201	11.03	11.03	11.03	11.03	0	11.03
AGBAR.US	AGBA Acquisition Limited	20220201	0.1511	0.195	0.1511	0.19	5373	0.19	up	down	incorrect
AGBAU.US	AGBA Acquisition Limited	20220201	10.7	10.7	10.7	10.7	0	10.7
AGEN.US	Agenus Inc	20220201	2.78	2.79	2.63	2.71	3457000	2.71	down	up	incorrect
AGFS.US	AgroFresh Solutions Inc	20220201	1.99	2	1.87	1.87	28700	1.87	down	down	correct
AGFY.US	Agrify Corporation	20220201	6.2	6.48	5.84	6.39	476600	6.39	up	up	correct
AGGR.US	Agile Growth Corp	20220201	9.69	9.73	9.69	9.72	9400	9.72	up	up	correct
AGGRU.US	Agile Growth Corp	20220201	9.8	9.85	9.8	9.83	1500	9.83	up	up	correct
AGGRW.US	Agile Growth Corp	20220201	0.525	0.525	0.5	0.5249	13139	0.5249	down	down	correct
AGIL.US	AgileThought Inc	20220201	4.48	5.5	4.449	5.34	178300	5.34	up	up	correct
AGILW.US	AgileThought Inc	20220201	0.4399	0.4497	0.4001	0.44	5901	0.44	up	down	incorrect
AGIO.US	Agios Pharmaceuticals Inc	20220201	31.11	32.24	30.42	32.16	431400	32.16	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20220201	4.36	4.52	4.3	4.46	170800	4.46	up	up	correct
AGMH.US	AGM Group Holdings Inc	20220201	1.87	1.96	1.85	1.95	42800	1.95	up	down	incorrect
AGNC.US	AGNC Investment Corp	20220201	14.89	14.89	14.4413	14.68	14276880	14.68	down	down	correct
AGNCM.US	AGNC Investment Corp	20220201	24.84	25.18	24.84	25.158	15900	25.158	up	up	correct
AGNCN.US	AGNC Investment Corp	20220201	25.21	25.21	25.01	25.023	24600	25.023	down	down	correct
AGNCO.US	AGNC Investment Corp	20220201	25.13	25.13	24.9	24.94	20300	24.94	down	down	correct
AGNCP.US	AGNC Investment Corp.	20220201	24.65	24.78	24.465	24.56	28300	24.56	down	down	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20220201	1.42	1.465	1.291	1.45	229800	1.45	up	down	incorrect
AGRX.US	Agile Therapeutics Inc	20220201	0.35	0.389	0.346	0.378	1034000	0.378	up	up	correct
AGTC.US	Applied Genetic Technologies Corporation	20220201	1.96	2.13	1.895	2.07	560000	2.07	up	up	correct
AGYS.US	Agilysys Inc	20220201	38.43	39.38	38.04	38.73	91300	38.73	up	up	correct
AHCO.US	AdaptHealth Corp	20220201	19.13	19.24	17.12	17.97	1471400	17.97	down	down	correct
AHPI.US	Allied Healthcare Products Inc	20220201	3.58	3.71	3.5	3.62	45900	3.62	up	down	incorrect
AIH.US	Aesthetic Medical International Holdings Group Limited	20220201	3.228	3.23	3	3.05	59100	3.05	down	down	correct
AIHS.US	Senmiao Technology Limited	20220201	0.31	0.36	0.305	0.345	894300	0.345	up	up	correct
AIKI.US	AIkido Pharma Inc	20220201	0.51	0.53	0.5	0.51	787000	0.51
AIMC.US	Altra Industrial Motion Corp	20220201	48.39	49.23	47.73	48.91	189700	48.91	up	down	incorrect
AINV.US	Apollo Investment Corporation	20220201	13.04	13.24	13.04	13.22	257500	13.22	up	up	correct
AIP.US	Arteris Inc. Common Stock	20220201	14.82	15.63	14.18	15.6	58600	15.6	up	up	correct
AIRG.US	Airgain Inc	20220201	9.59	9.73	9.21	9.46	25600	9.46	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20220201	14.96	15	13.84	14.42	122900	14.42	down	down	correct
AIRT.US	Air T Inc	20220201	22.99	26	22.99	25.5	23200	25.5	up	up	correct
AIRTP.US	Air T Inc	20220201	24.02	24.099	23.7	24.09	1800	23.5912	up	up	correct
AKAM.US	Akamai Technologies Inc	20220201	115.06	115.79	113.47	115.13	1109200	115.13	up	down	incorrect
AKBA.US	Akebia Therapeutics Inc	20220201	2.01	2.05	1.945	2.02	3196400	2.02	up	up	correct
AKIC.US	Sports Ventures Acquisition Corp	20220201	9.84	9.89	9.83	9.83	24400	9.83	down	down	correct
AKICU.US	Sports Ventures Acquisition Corp	20220201	10.055	10.055	10.055	10.055	0	10.055
AKICW.US	Sports Ventures Acquisition Corp	20220201	0.75	1.18	0.75	1.15	57705	1.15	up	up	correct
AKRO.US	Akero Therapeutics Inc	20220201	17.7	18.08	16.915	18.04	188119	18.04	up	down	incorrect
AKTS.US	Akoustis Technologies Inc	20220201	5.99	6.17	5.685	6.13	676400	6.13	up	up	correct
AKTX.US	Akari Therapeutics Plc	20220201	1.37	1.38	1.32	1.35	92200	1.35	down	down	correct
AKU.US	Akumin Inc	20220201	1.45	1.55	1.42	1.49	178400	1.49	up	up	correct
AKUS.US	Akouos Inc	20220201	6.62	6.87	6.23	6.75	67400	6.75	up	down	incorrect
AKYA.US	Akoya Biosciences Inc	20220201	11.48	11.98	11.11	11.86	53100	11.86	up	up	correct
ALAC.US	Alberton Acquisition Corporation	20220201	11.82	11.99	11.82	11.85	24400	11.85	up	up	correct
ALACR.US	Alberton Acquisition Corporation RT	20220201	0.3303	0.3303	0.3303	0.3303	233	0.3303
ALACU.US	Alberton Acquisition Corporation	20220201	11.37	11.37	11.37	11.37	0	11.37
ALACW.US	Alberton Acquisition Corporation	20220201	0.1699	0.1869	0.147	0.155	131320	0.155	down	up	incorrect
ALBO.US	Albireo Pharma Inc	20220201	28.44	29.83	27.91	29.78	292400	29.78	up	up	correct
ALCO.US	Alico Inc	20220201	35.86	35.92	35.39	35.69	44700	35.69	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20220201	3.64	3.88	3.625	3.72	956600	3.72	up	up	correct
ALEC.US	Alector Inc	20220201	15.73	16.03	15.02	15.32	1975600	15.32	down	down	correct
ALF.US	Alfi Inc	20220201	1.75	1.85	1.682	1.83	119600	1.83	up	up	correct
ALFIW.US	Alfi Inc	20220201	0.4	0.4272	0.4	0.4272	264	0.4272	up	down	incorrect
ALGM.US	Allegro MicroSystems Inc	20220201	29.25	29.25	27.67	28.69	1123700	28.69	down	down	correct
ALGN.US	Align Technology Inc	20220201	494.18	510.45	494.18	508.56	898500	508.56	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20220201	3.25	3.32	3.13	3.27	644600	3.27	up	up	correct
ALGT.US	Allegiant Travel Company	20220201	178.63	183.34	178.27	180.8	195400	180.8	up	up	correct
ALHC.US	Alignment Healthcare Inc	20220201	7.62	8.38	7.24	7.7	1478700	7.7	up	down	incorrect
ALIM.US	Alimera Sciences Inc	20220201	4.407	4.8	4.407	4.68	17000	4.68	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20220201	1.75	1.77	1.69	1.7	53900	1.7	down	down	correct
ALKS.US	Alkermes plc	20220201	25.81	25.82	24.75	25.27	1266600	25.27	down	down	correct
ALKT.US	Alkami Technology Inc	20220201	15.53	15.83	14.99	15.7	279300	15.7	up	up	correct
ALLK.US	Allakos Inc	20220201	6.84	7.21	6.8	7.07	3795700	7.07	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20220201	11.52	12.08	11.14	11.88	949700	11.88	up	up	correct
ALLT.US	Allot Ltd	20220201	9.54	9.97	9.46	9.66	316500	9.66	up	up	correct
ALNA.US	Allena Pharmaceuticals Inc	20220201	0.38	0.41	0.38	0.403	652500	0.403	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20220201	138.14	146.26	138.09	144.93	1137500	144.93	up	up	correct
ALORU.US	ALSP Orchid Acquisition Corporation I Unit	20220201	10.06	10.06	10.06	10.06	0	10.06
ALOT.US	AstroNova Inc	20220201	14.14	14.34	13.49	14.09	30200	14.09	down	up	incorrect
ALPA.US	Alpha Healthcare Acquisition Corp. III Class A Common Stock	20220201	9.74	9.74	9.6	9.62	8200	9.62	down	up	incorrect
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20220201	9.77	9.77	9.77	9.77	375	9.77
ALPAW.US	Alpha Healthcare Acquisition Corp. III Warrant	20220201	0.7506	0.77	0.7506	0.76	470	0.76	up	up	correct
ALPN.US	Alpine Immune Sciences Inc	20220201	8.53	8.858	8.07	8.15	42700	8.15	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20220201	1.6	1.62	1.54	1.59	494200	1.59	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20220201	74.59	75.3	72.6	73.57	329200	73.57	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20220201	0.478	0.51	0.433	0.46	289600	0.46	down	down	correct
ALRS.US	Alerus Financial Corporation	20220201	28.38	28.47	27.63	28.32	37446	28.32	down	up	incorrect
ALT.US	Altimmune Inc	20220201	8.02	8.26	7.87	7.98	816200	7.98	down	up	incorrect
ALTM.US	Altus Midstream Company	20220201	63.2	66.32	63.17	66.32	109022	66.32	up	up	correct
ALTO.US	Alto Ingredients Inc	20220201	5.15	5.37	5.03	5.32	1844700	5.32	up	up	correct
ALTR.US	Altair Engineering Inc	20220201	62.92	63.18	61.19	62.06	193300	62.06	down	down	correct
ALTU.US	Altitude Acquisition Corp	20220201	9.91	9.93	9.9	9.9	103200	9.9	down	up	incorrect
ALTUU.US	Altitude Acquisition Corp	20220201	10.042	10.042	10.042	10.042	0	10.042
ALTUW.US	Altitude Acquisition Corp	20220201	0.32	0.3233	0.3	0.32	53256	0.32
ALVR.US	AlloVir Inc	20220201	8.37	8.52	7.97	8.42	237300	8.42	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20220201	16.12	16.57	15.46	16.31	826000	16.31	up	up	correct
ALYA.US	Alithya Group Inc	20220201	2.5	2.9	2.5	2.82	66600	2.82	up	down	incorrect
ALZN.US	Alzamend Neuro Inc. Common Stock	20220201	1.5	1.595	1.483	1.56	311400	1.56	up	up	correct
AMAL.US	Amalgamated Financial Corp	20220201	17	17.21	16.73	16.82	52925	16.7395	down	down	correct
AMAO.US	American Acquisition Opportunity Inc	20220201	10.06	10.06	10.06	10.06	61000	10.06
AMAOU.US	American Acquisition Opportunity Inc	20220201	10.2	10.2	10.2	10.2	0	10.2
AMAOW.US	American Acquisition Opportunity Inc	20220201	0.33	0.3449	0.314	0.3449	2000	0.3449	up	up	correct
AMAT.US	Applied Materials Inc	20220201	138.23	139.28	133.37	138.61	8151400	138.61	up	up	correct
AMBA.US	Ambarella Inc	20220201	142.94	143.95	137.02	141.07	614000	141.07	down	down	correct
AMCX.US	AMC Networks Inc	20220201	42.5	43.81	41.76	42.02	495600	42.02	down	down	correct
AMD.US	Advanced Micro Devices Inc	20220201	116.75	117.26	112.73	116.78	122467906	116.78	up	up	correct
AMED.US	Amedisys Inc	20220201	136	136.56	129.92	131.93	283600	131.93	down	up	incorrect
AMEH.US	Apollo Medical Holdings Inc	20220201	52.99	53.51	49.85	52.88	325600	52.88	down	down	correct
AMGN.US	Amgen Inc	20220201	227.14	229.2	225.52	228.68	2498151	226.7359	up	down	incorrect
AMKR.US	Amkor Technology Inc	20220201	22.19	22.39	21.44	21.95	790381	21.95	down	down	correct
AMNB.US	American National Bankshares Inc	20220201	37.49	37.98	36.71	37.55	39400	37.55	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20220201	36.53	37.58	35.99	37.46	43900	37.46	up	up	correct
AMPG.US	AmpliTech Group Inc	20220201	2.83	2.92	2.67	2.84	77400	2.84	up	up	correct
AMPGW.US	AmpliTech Group Inc	20220201	0.99	0.99	0.85	0.85	4400	0.85	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20220201	23.03	24.7	22.97	24.68	402500	24.68	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20220201	40.8	41.22	38.659	40.91	1284100	40.91	up	up	correct
AMRK.US	A	20220201	62.43	64.82	60.5	63.98	78100	63.98	up	up	correct
AMRN.US	Amarin Corporation plc	20220201	3.65	3.79	3.62	3.73	8393800	3.73	up	up	correct
AMRS.US	Amyris Inc	20220201	4.62	4.74	4.37	4.65	5411400	4.65	up	up	correct
AMSC.US	American Superconductor Corporation	20220201	8.63	8.88	8.08	8.65	529800	8.65	up	up	correct
AMSF.US	AMERISAFE Inc	20220201	52.52	52.75	51.7	52.59	76500	52.59	up	up	correct
AMST.US	Amesite Inc	20220201	0.742	0.85	0.74	0.841	100500	0.841	up	up	correct
AMSWA.US	American Software Inc	20220201	22.97	23.4	22.46	22.69	108100	22.5774	down	down	correct
AMTB.US	Amerant Bancorp Inc	20220201	34.02	35.97	34	35.87	367360	35.7751	up	up	correct
AMTI.US	Applied Molecular Transport Inc	20220201	9.52	10.26	9.33	10.14	292100	10.14	up	up	correct
AMTX.US	Aemetis Inc	20220201	9.3	9.83	8.96	9.56	848600	9.56	up	up	correct
AMWD.US	American Woodmark Corporation	20220201	59.72	60.33	58.54	59.31	120600	59.31	down	down	correct
AMYT.US	Amryt Pharma plc	20220201	10.01	10.32	10.01	10.23	127800	10.23	up	up	correct
AMZN.US	Amazon.com Inc	20220201	3000	3034.1599	2952.55	3023.8701	2961000	3023.8701	up	up	correct
ANAB.US	AnaptysBio Inc	20220201	32.24	32.85	31.37	31.87	156500	31.87	down	down	correct
ANAT.US	American National Group Inc	20220201	188.81	189.24	188.62	189	74400	189	up	up	correct
ANDE.US	The Andersons Inc	20220201	38.11	38.32	37.51	38.04	155224	38.04	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20220201	6.82	7.885	6.82	7.55	8600	7.55	up	up	correct
ANGI.US	Angi Inc	20220201	8.7	8.72	8.24	8.51	2721700	8.51	down	down	correct
ANGN.US	Angion Biomedica Corp	20220201	2.7	2.94	2.635	2.88	130978	2.88	up	up	correct
ANGO.US	AngioDynamics Inc	20220201	21.72	21.77	20.99	21.31	296200	21.31	down	up	incorrect
ANIK.US	Anika Therapeutics Inc	20220201	31.97	32.49	31.06	31.5	61900	31.5	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20220201	40.52	41.1	38.34	39.35	118495	39.35	down	down	correct
ANIX.US	Anixa Biosciences Inc	20220201	3.26	3.29	3.11	3.18	26600	3.18	down	down	correct
ANNX.US	Annexon Inc	20220201	7.62	8.43	7.57	8.3	456700	8.3	up	up	correct
ANPC.US	AnPac Bio	20220201	0.88	0.88	0.801	0.824	169500	0.824	down	down	correct
ANSS.US	ANSYS Inc	20220201	341.07	342.86	332.86	337.37	489400	337.37	down	up	incorrect
ANTE.US	AirNet Technology Inc	20220201	1.45	1.61	1.41	1.55	49200	1.55	up	up	correct
ANY.US	Sphere 3D Corp	20220201	2.14	2.35	2.105	2.33	4902600	2.33	up	up	correct
ANZU.US	Anzu Special Acquisition Corp I	20220201	9.71	9.73	9.71	9.73	21400	9.73	up	up	correct
ANZUU.US	Anzu Special Acquisition Corp I	20220201	9.9	9.92	9.9	9.92	20100	9.92	up	up	correct
ANZUW.US	Anzu Special Acquisition Corp I	20220201	0.6498	0.6498	0.465	0.49	17729	0.49	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20220201	45.89	47	44.07	46.83	582100	46.83	up	up	correct
AOUT.US	American Outdoor Brands Inc	20220201	16.69	17.28	16.6	16.99	196100	16.99	up	up	correct
APA.US	APA Corporation	20220201	33.02	34.99	32.61	34.71	9075600	34.71	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20220201	10.03	10.03	10.03	10.03	900	10.03
APACW.US	StoneBridge Acquisition Corporation Warrant	20220201	0.325	0.35	0.325	0.34	46349	0.34	up	up	correct
APDN.US	Applied DNA Sciences Inc	20220201	3.31	3.49	3.23	3.37	53000	3.37	up	down	incorrect
APEI.US	American Public Education Inc	20220201	21.42	21.61	20.97	21.48	52100	21.48	up	up	correct
APEN.US	Apollo Endosurgery Inc	20220201	5.55	5.77	5.53	5.59	166600	5.59	up	up	correct
API.US	Agora Inc	20220201	11.43	11.63	11	11.28	704500	11.28	down	up	incorrect
APLS.US	Apellis Pharmaceuticals Inc	20220201	39.89	41.42	39.42	40.97	478600	40.97	up	up	correct
APLT.US	Applied Therapeutics Inc	20220201	3.16	3.237	2.9	3.2	497800	3.2	up	up	correct
APM.US	Aptorum Group Limited	20220201	1.72	1.83	1.66	1.81	365600	1.81	up	up	correct
APMI.US	AxonPrime Infrastructure Acquisition Corporation Class A Common Stock	20220201	9.75	9.75	9.65	9.65	4900	9.65	down	down	correct
APMIU.US	AxonPrime Infrastructure Acquisition Corporation Unit	20220201	9.9	9.9	9.9	9.9	0	9.9
APMIW.US	AxonPrime Infrastructure Acquisition Corporation Warrants	20220201	0.61	0.61	0.5	0.5	10403	0.5	down	down	correct
APOG.US	Apogee Enterprises Inc	20220201	44.88	45.58	43.77	45.55	266600	45.55	up	up	correct
APP.US	AppLovin Corporation	20220201	65	67.74	63.8	67.69	1275700	67.69	up	down	incorrect
APPF.US	AppFolio Inc	20220201	115.97	117.415	112.51	116.77	153300	116.77	up	down	incorrect
APPH.US	AppHarvest Inc	20220201	3.01	3.26	2.91	3.24	2748400	3.24	up	up	correct
APPHW.US	AppHarvest Inc	20220201	0.38	0.4498	0.365	0.435	43995	0.435	up	up	correct
APPN.US	Appian Corporation	20220201	56.43	59.35	54.08	59.09	833100	59.09	up	up	correct
APPS.US	Digital Turbine Inc	20220201	44.7	46.07	42.95	45.38	3508500	45.38	up	down	incorrect
APR.US	Apria Inc	20220201	37.33	37.4	37.23	37.3	305718	37.3	down	down	correct
APRE.US	Aprea Therapeutics Inc	20220201	2.12	2.21	2.02	2.18	232500	2.18	up	up	correct
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20220201	9.75	9.8	9.75	9.8	800	9.8	up	up	correct
APTMW.US	Alpha Partners Technology Merger Corp. Warrant	20220201	0.4998	0.5499	0.4998	0.5498	1951	0.5498	up	up	correct
APTO.US	Aptose Biosciences Inc	20220201	1.35	1.35	1.29	1.34	277300	1.34	down	up	incorrect
APTX.US	Aptinyx Inc	20220201	3.2	3.23	3.05	3.11	170100	3.11	down	up	incorrect
APVO.US	Aptevo Therapeutics Inc	20220201	5.88	6.085	5.61	6	34700	6	up	down	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20220201	1.35	1.56	1.35	1.55	39100	1.55	up	up	correct
APYX.US	Apyx Medical Corporation	20220201	11.38	11.39	10.74	11.02	71900	11.02	down	down	correct
AQB.US	AquaBounty Technologies Inc	20220201	1.76	1.86	1.73	1.76	891600	1.76
AQMS.US	Aqua Metals Inc	20220201	1.04	1.16	1.038	1.09	420100	1.09	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20220201	2.77	2.88	2.67	2.84	306600	2.84	up	down	incorrect
ARAV.US	Aravive Inc	20220201	2.19	2.35	2.165	2.2	43800	2.2	up	down	incorrect
ARAY.US	Accuray Incorporated	20220201	3.65	3.81	3.62	3.76	870900	3.76	up	down	incorrect
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20220201	8.32	8.443	8.11	8.16	53200	8.16	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20220201	1.09	1.16	1.06	1.06	73370	1.06	down	up	incorrect
ARBG.US	Aequi Acquisition Corp	20220201	9.8	9.8	9.76	9.772	198500	9.772	down	down	correct
ARBGU.US	Aequi Acquisition Corp	20220201	9.9	9.9	9.9	9.9	0	9.9
ARBGW.US	Aequi Acquisition Corp	20220201	0.51	0.51	0.47	0.47	4894	0.47	down	down	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20220201	10.35	10.54	9.9	10.37	108100	10.37	up	up	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20220201	22.9	22.975	22.9	22.926	2600	22.926	up	down	incorrect
ARCB.US	ArcBest Corporation	20220201	95.57	98.95	89.54	93.63	1045167	93.5474	down	down	correct
ARCC.US	Ares Capital Corporation	20220201	22.03	22.18	21.88	22.14	2239800	22.14	up	up	correct
ARCE.US	Arco Platform Limited	20220201	21.09	21.52	20.9	21.24	368600	21.24	up	up	correct
ARCKU.US	Arbor Rapha Capital Bioholdings Corp. I Units	20220201	10.04	10.04	10.04	10.04	21718	10.04
ARCT.US	Arcturus Therapeutics Holdings Inc	20220201	26.64	27.3	25.19	26.56	573800	26.56	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20220201	1.83	2.04	1.66	2	1537600	2	up	up	correct
ARDX.US	Ardelyx Inc	20220201	0.85	0.86	0.8	0.839	1603100	0.839	down	up	incorrect
AREC.US	American Resources Corporation	20220201	1.88	1.92	1.79	1.91	800800	1.91	up	up	correct
ARGO.US	PA	20220201	26.52	26.61	26.41	26.59	7833	26.59	up	up	correct
ARGU.US	Argus Capital Corp. Class A Common Stock	20220201	9.92	9.93	9.92	9.93	9300	9.93	up	up	correct
ARGUU.US	Argus Capital Corp. Unit	20220201	10.09	10.09	10.09	10.09	0	10.09
ARGUW.US	Argus Capital Corp. Warrant	20220201	0.4999	0.52	0.4998	0.52	4626	0.52	up	up	correct
ARGX.US	argenx SE	20220201	269.85	281.58	269.125	280.67	327400	280.67	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20220201	9.02	9.35	8.86	9.09	201100	9.09	up	up	correct
ARIZU.US	Arisz Acquisition Corp. Unit	20220201	10.19	10.19	10.19	10.19	0	10.19
ARKO.US	Arko Corp	20220201	8.16	8.59	8.1	8.56	421200	8.56	up	up	correct
ARKOW.US	Arko Corp	20220201	1.47	1.61	1.44	1.6	137011	1.6	up	up	correct
ARKR.US	Ark Restaurants Corp	20220201	16.05	16.47	15.84	16.47	2800	16.47	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20220201	13.46	14.44	13.46	14.15	744800	13.8883	up	down	incorrect
ARNA.US	Arena Pharmaceuticals Inc	20220201	91.86	93.11	91.86	92.7	1215500	92.7	up	up	correct
AROW.US	Arrow Financial Corporation	20220201	35.36	35.41	34.79	35.21	41800	35.21	down	down	correct
ARQQ.US	Arqit Quantum Inc	20220201	16.07	16.944	15.7	16.36	317500	16.36	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20220201	3.5	4.22	3.22	3.92	237007	3.92	up	up	correct
ARQT.US	Arcutis Biotherapeutics Inc	20220201	15.12	15.805	14.84	15.5	213500	15.5	up	up	correct
ARRW.US	Arrowroot Acquisition Corp	20220201	9.689	9.69	9.689	9.69	2900	9.69	up	up	correct
ARRWU.US	Arrowroot Acquisition Corp	20220201	9.89	9.89	9.89	9.89	0	9.89
ARRWW.US	Arrowroot Acquisition Corp	20220201	0.3431	0.4799	0.313	0.4797	6906	0.4797	up	up	correct
ARRY.US	Array Technologies Inc	20220201	10.69	10.91	10.28	10.89	4569600	10.89	up	down	incorrect
ARTA.US	Artisan Acquisition Corp. Class A Ordinary Shares	20220201	9.93	9.98	9.92	9.95	209100	9.95	up	up	correct
ARTAU.US	Artisan Acquisition Corp	20220201	10.1	10.1	9.912	9.912	1300	9.912	down	down	correct
ARTAW.US	Artisan Acquisition Corp. Warrants	20220201	0.6979	0.6979	0.6949	0.6949	1510	0.6949	down	down	correct
ARTEU.US	Artemis Strategic Investment Corp	20220201	10.01	10.01	10.01	10.01	0	10.01
ARTEW.US	Artemis Strategic Investment Corporation Warrant	20220201	0.35	0.44	0.35	0.43	7291	0.43	up	up	correct
ARTL.US	Artelo Biosciences Inc	20220201	0.44	0.44	0.412	0.414	368800	0.414	down	down	correct
ARTNA.US	Artesian Resources Corporation	20220201	47.85	47.85	46.391	47.26	35720	46.9899	down	down	correct
ARTW.US	Art's	20220201	3.4	3.41	3.4	3.41	3500	3.41	up	up	correct
ARVL.US	Arrival	20220201	4.07	4.615	3.805	4.5	18498800	4.5	up	up	correct
ARVN.US	Arvinas Inc	20220201	71.56	71.92	68.47	70.1	428700	70.1	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20220201	53.15	55.47	51.53	55.1	654700	55.1	up	down	incorrect
ARYD.US	ARYA Sciences Acquisition Corp IV	20220201	9.84	9.84	9.84	9.84	0	9.84
ARYE.US	ARYA Sciences Acquisition Corp V	20220201	9.74	9.75	9.74	9.75	3600	9.75	up	up	correct
ASAX.US	Astrea Acquisition Corp	20220201	9.95	9.96	9.94	9.96	755800	9.96	up	up	correct
ASAXU.US	Astrea Acquisition Corp	20220201	10.12	10.15	10.09	10.09	7100	10.09	down	down	correct
ASAXW.US	Astrea Acquisition Corp	20220201	0.3748	0.3999	0.3366	0.3492	19520	0.3492	down	down	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20220201	22.75	22.75	22.75	22.75	0	22.75
ASLE.US	AerSale Corporation	20220201	14.4	14.61	13.95	14.38	88400	14.38	down	up	incorrect
ASLN.US	ASLAN Pharmaceuticals Limited	20220201	1	1.16	0.98	1.08	616300	1.08	up	up	correct
ASMB.US	Assembly Biosciences Inc	20220201	1.88	1.9	1.8	1.89	379610	1.89	up	up	correct
ASML.US	ASML Holding N.V	20220201	682.55	683.71	666.27	681.48	945000	681.48	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20220201	38.9	40.52	38.72	40.42	2730492	40.42	up	up	correct
ASPA.US	ABRI SPAC I INC. Common Stock	20220201	9.82	9.82	9.82	9.82	2	9.82
ASPAU.US	Abri SPAC I Inc Unit	20220201	10.28	10.28	10.28	10.28	0	10.28
ASPAW.US	ABRI SPAC I INC. Warrant	20220201	0.4	0.4	0.3998	0.4	15944	0.4
ASPC.US	Alpha Capital Acquisition Company	20220201	9.87	9.87	9.86	9.87	17700	9.87
ASPCU.US	Alpha Capital Acquisition Company	20220201	10.094	10.1	10.09	10.1	1000	10.1	up	up	correct
ASPCW.US	Alpha Capital Acquisition Company	20220201	0.53	0.5601	0.53	0.5601	1135	0.5601	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20220201	11.1	11.4	10.95	11.2	18100	11.2	up	up	correct
ASPU.US	Aspen Group Inc	20220201	2.286	2.299	2.19	2.19	40900	2.19	down	up	incorrect
ASRT.US	Assertio Holdings Inc	20220201	2.55	2.74	2.49	2.64	754500	2.64	up	up	correct
ASRV.US	AmeriServ Financial Inc	20220201	4.26	4.26	4.15	4.23	3200	4.2065	down	down	correct
ASTC.US	Astrotech Corporation	20220201	0.64	0.66	0.64	0.65	258100	0.65	up	up	correct
ASTE.US	Astec Industries Inc	20220201	63.6	65.34	63.07	64.83	105300	64.83	up	down	incorrect
ASTL.US	Algoma Steel Group Inc. Common Shares	20220201	8.98	9.35	8.95	9.32	393500	9.32	up	down	incorrect
ASTLW.US	Algoma Steel Group Inc. Warrant	20220201	2.09	2.24	2.06	2.16	97852	2.16	up	up	correct
ASTR.US	Astra Space Inc	20220201	5.148	5.32	4.57	5.02	16075200	5.02	down	down	correct
ASTS.US	AST SpaceMobile Inc	20220201	5.84	6.06	5.52	5.99	827400	5.99	up	up	correct
ASTSW.US	AST SpaceMobile Inc	20220201	1.97	2.15	1.9001	2.15	10612	2.15	up	down	incorrect
ASUR.US	Asure Software Inc	20220201	7.31	7.32	7.1663	7.27	13248	7.27	down	down	correct
ASYS.US	Amtech Systems Inc	20220201	9.05	9.05	8.65	8.92	56100	8.92	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20220201	5.5	5.51	5.21	5.48	776100	5.48	down	down	correct
ATAX.US	America First Multifamily Investors L.P	20220201	6.91	6.95	6.8	6.95	160300	6.95	up	up	correct
ATCOL.US	Atlas Corp	20220201	25.86	25.86	25.66	25.75	5900	25.75	down	down	correct
ATCX.US	Atlas Technical Consultants Inc	20220201	9.71	10.19	9.68	10.06	324800	10.06	up	down	incorrect
ATEC.US	Alphatec Holdings Inc	20220201	10.43	10.5	10.11	10.33	351100	10.33	down	down	correct
ATER.US	Aterian Inc	20220201	3.24	3.52	3.13	3.47	3166000	3.47	up	up	correct
ATEX.US	Anterix Inc	20220201	51.64	51.64	50.435	50.77	67500	50.77	down	down	correct
ATHA.US	Athira Pharma Inc	20220201	10.5	10.63	10.035	10.55	212600	10.55	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20220201	0.94	0.95	0.9	0.95	152100	0.95	up	down	incorrect
ATHX.US	Athersys Inc	20220201	1	1.04	0.93	1.03	1583000	1.03	up	down	incorrect
ATIF.US	ATIF Holdings Limited	20220201	4.36	4.36	3.95	3.95	28400	3.95	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20220201	64.68	67.94	63.97	66.63	96500	66.63	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20220201	25.25	25.25	25.01	25.25	5700	25.25
ATLCP.US	Atlanticus Holdings Corporation	20220201	25.5	25.5	25.05	25.35	9400	25.35	down	down	correct
ATLO.US	Ames National Corporation	20220201	24.25	24.46	24.22	24.27	7400	24.27	up	down	incorrect
ATMH.US	All Things Mobile Analytic Inc	20220201	0.11	0.11	0.11	0.11	0	0.11
ATNF.US	180 Life Sciences Corp	20220201	2.94	3.46	2.9	3.275	1793000	3.275	up	down	incorrect
ATNFW.US	CannBioRx Life Sciences Corp	20220201	0.54	0.6899	0.4745	0.6254	60835	0.6254	up	up	correct
ATNI.US	ATN International Inc	20220201	39.51	39.9	38.41	38.72	40400	38.72	down	down	correct
ATNX.US	Athenex Inc	20220201	1.03	1.09	0.995	1.07	516800	1.07	up	up	correct
ATOM.US	Atomera Incorporated	20220201	14.36	14.77	13.51	14.34	222000	14.34	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20220201	1.39	1.43	1.32	1.39	1945900	1.39
ATRA.US	Atara Biotherapeutics Inc	20220201	15.36	15.85	15.01	15.47	1252500	15.47	up	up	correct
ATRC.US	AtriCure Inc	20220201	65.65	66.44	63.99	66.03	285500	66.03	up	up	correct
ATRI.US	Atrion Corporation	20220201	615.31	618	596	616.1	6100	616.1	up	down	incorrect
ATRO.US	Astronics Corporation	20220201	12.12	12.55	11.89	12.03	124100	12.03	down	down	correct
ATRS.US	Antares Pharma Inc	20220201	3.41	3.43	3.32	3.42	702800	3.42	up	up	correct
ATSG.US	Air Transport Services Group Inc	20220201	27.01	27.67	26.4	27.6	468700	27.6	up	up	correct
ATSPT.US	Archimedes Tech SPAC Partners Co	20220201	9.93	9.97	9.93	9.93	45443	9.93
ATSPU.US	Archimedes Tech SPAC Partners Co	20220201	10.09	10.09	10.09	10.09	300	10.09
ATSPW.US	Archimedes Tech SPAC Partners Co	20220201	0.8099	0.8199	0.8099	0.8199	608	0.8199	up	up	correct
ATVC.US	Tribe Capital Growth Corp I	20220201	9.69	9.69	9.69	9.69	3200	9.69
ATVCU.US	Tribe Capital Growth Corp I	20220201	9.88	9.88	9.81	9.81	400	9.81	down	up	incorrect
ATVCW.US	Tribe Capital Growth Corp I	20220201	0.6269	0.6269	0.51	0.5298	3750	0.5298	down	down	correct
ATVI.US	Activision Blizzard Inc	20220201	79.08	79.75	78.77	79.06	12225300	79.06	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20220201	0.849	0.849	0.706	0.773	202800	0.773	down	down	correct
ATXS.US	Astria Therapeutics Inc	20220201	4.99	5.7	4.988	5.59	111300	5.59	up	down	incorrect
ATY.US	AcuityAds Holdings Inc. Common Shares	20220201	2.87	2.99	2.79	2.93	97700	2.93	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20220201	40.57	41.425	40.02	41.33	304993	41.0427	up	up	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20220201	27.09	27.09	26.79	26.97	6800	26.5425	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20220201	33.2001	33.85	33.1	33.1	1925	33.1	down	down	correct
AUDC.US	AudioCodes Ltd	20220201	29.14	31.59	28.64	30.28	368900	30.28	up	up	correct
AUGX.US	Augmedix Inc. Common Stock	20220201	2.55	2.75	2.335	2.5	74200	2.5	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20220201	6.97	7.36	6.66	7.1	62100	7.1	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20220201	16.8	17.67	16.6	17.64	1998600	17.64	up	up	correct
AUR.US	Aurora Innovation Inc	20220201	4.94	5.055	4.65	5	2336400	5	up	down	incorrect
AURA.US	Aura Biosciences Inc. Common Stock	20220201	18.42	18.538	17.355	18.22	13200	18.22	down	down	correct
AURC.US	Aurora Acquisition Corp	20220201	9.81	9.93	9.81	9.91	37000	9.91	up	up	correct
AURCU.US	Aurora Acquisition Corp	20220201	10	10	10	10	0	10
AURCW.US	Aurora Acquisition Corp	20220201	0.5385	0.6499	0.5	0.6499	4574	0.6499	up	up	correct
AUROW.US	Aurora Innovation Inc	20220201	0.96	1	0.9	0.91	58724	0.91	down	down	correct
AUTL.US	Autolus Therapeutics plc	20220201	4.01	4.345	3.98	4.28	632700	4.28	up	up	correct
AUTO.US	AutoWeb Inc	20220201	2.76	2.88	2.7	2.73	25500	2.73	down	down	correct
AUUD.US	Auddia Inc	20220201	1.75	1.8	1.7	1.75	48600	1.75
AUVI.US	Applied UV Inc	20220201	1.77	1.86	1.73	1.8	232400	1.8	up	down	incorrect
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20220201	25.477	25.75	25.477	25.75	4600	25.5293	up	up	correct
AVACU.US	Avalon Acquisition Inc Unit	20220201	10.09	10.09	10.09	10.09	0	10.09
AVAH.US	Aveanna Healthcare Holdings Inc	20220201	5.53	5.54	5.31	5.31	400200	5.31	down	down	correct
AVAV.US	AeroVironment Inc	20220201	57.34	57.95	55.85	57.68	203700	57.68	up	down	incorrect
AVCO.US	Avalon GloboCare Corp	20220201	0.8	0.815	0.75	0.811	234600	0.811	up	up	correct
AVCT.US	American Virtual Cloud Technologies Inc	20220201	1.29	1.29	1.16	1.19	3432900	1.19	down	down	correct
AVCTW.US	AVCTW	20220201	0.1899	0.1901	0.1569	0.157	87090	0.157	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20220201	6.05	6.45	5.87	6.34	522900	6.34	up	up	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20220201	10.47	11.62	10.36	11.27	1154100	11.27	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20220201	3.65	3.96	3.61	3.78	360600	3.78	up	up	correct
AVGO.US	Broadcom Inc	20220201	585.87	593.9	575.82	592.72	2571900	592.72	up	up	correct
AVGOP.US	Broadcom Inc	20220201	1812.36	1831.29	1812.36	1826.84	14900	1826.84	up	up	correct
AVGR.US	Avinger Inc	20220201	0.321	0.334	0.302	0.32	742900	0.32	down	down	correct
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20220201	10.505	11.02	10.23	10.23	4700	10.23	down	down	correct
AVID.US	Avid Technology Inc	20220201	31.37	32	30.87	31.15	272600	31.15	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20220201	7.15	7.48	7.02	7.28	975320	7.28	up	up	correct
AVNW.US	Aviat Networks Inc	20220201	29.16	29.99	29.01	29.39	187900	29.39	up	up	correct
AVO.US	Mission Produce Inc	20220201	14.25	14.25	13.73	14.02	121596	14.02	down	up	incorrect
AVPT.US	Avepoint Inc	20220201	5.95	6.16	5.83	6.14	1099700	6.14	up	down	incorrect
AVPTW.US	AVPTW	20220201	0.99	1.04	0.94	1.04	39487	1.04	up	down	incorrect
AVRO.US	AVROBIO Inc	20220201	1.93	2.02	1.86	1.95	541700	1.95	up	up	correct
AVT.US	Avnet Inc	20220201	40.43	40.76	39.91	40.61	609800	40.61	up	up	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20220201	11.83	11.938	10.52	10.61	47300	10.61	down	up	incorrect
AVTX.US	Avalo Therapeutics Inc	20220201	0.994	1.05	0.933	1	250000	1	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20220201	12.2	12.2	10.061	11.04	7574100	11.04	down	up	incorrect
AWH.US	Aspira Women's Health Inc	20220201	1.21	1.29	1.17	1.24	583900	1.24	up	down	incorrect
AWRE.US	Aware Inc	20220201	2.89	2.95	2.77	2.9	5500	2.9	up	down	incorrect
AXAS.US	Abraxas Petroleum Corporation	20220201	1.05	1.15	1.05	1.07	18000	1.07	up	down	incorrect
AXDX.US	Accelerate Diagnostics Inc	20220201	3.35	3.36	3.13	3.2	239600	3.2	down	down	correct
AXGN.US	AxoGen Inc	20220201	8.73	8.88	8.4	8.6	160798	8.6	down	down	correct
AXH.US	UN	20220201	10.2	10.2	10.2	10.2	0	10.2
AXLA.US	Axcella Health Inc	20220201	1.7	1.79	1.69	1.76	44500	1.76	up	up	correct
AXNX.US	Axonics Inc	20220201	47.87	49.86	46.44	49.77	449600	49.77	up	up	correct
AXON.US	Axon Enterprise Inc	20220201	142.05	144.04	139.04	144	419700	144	up	down	incorrect
AXSM.US	Axsome Therapeutics Inc	20220201	27.44	29.7	27.34	28.78	823100	28.78	up	up	correct
AXTI.US	AXT Inc	20220201	7.48	7.7	7.36	7.47	193900	7.47	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20220201	32.69	32.81	32.06	32.51	360400	32.51	down	down	correct
AYLA.US	Ayala Pharmaceuticals Inc	20220201	5.98	6.26	5.67	6.01	32800	6.01	up	up	correct
AYRO.US	Ayro Inc	20220201	1.2	1.32	1.2	1.29	660268	1.29	up	up	correct
AYTU.US	Aytu Biopharma Inc	20220201	1.31	1.38	1.26	1.34	228100	1.34	up	up	correct
AZN.US	AstraZeneca PLC	20220201	57.35	58	57.22	57.68	13729730	57.68	up	up	correct
AZPN.US	Aspen Technology Inc	20220201	150.23	151.56	148.24	150.71	208700	150.71	up	up	correct
AZYO.US	Aziyo Biologics Inc	20220201	5.99	6.28	5.715	6.04	5500	6.04	up	down	incorrect
BAC.US	PQ	20220201	23.3	23.45	23.21	23.36	193194	23.36	up	up	correct
BAND.US	Bandwidth Inc	20220201	63.44	63.44	60.12	62.06	257400	62.06	down	down	correct
BANF.US	BancFirst Corporation	20220201	74.85	75.11	73.71	75.09	156200	75.09	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20220201	28.75	29	28.68	29	1300	29	up	up	correct
BANR.US	Banner Corporation	20220201	61.72	62.47	60.45	61.69	198200	61.25	down	down	correct
BANX.US	StoneCastle Financial Corp	20220201	22	22	21.81	21.98	4500	21.98	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20220201	0.81	0.892	0.762	0.841	86900	0.841	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20220201	23.43	24.32	22.39	24.15	394400	24.15	up	down	incorrect
BATRA.US	The Liberty Braves Group	20220201	28.14	28.14	26.71	27.02	102000	27.02	down	up	incorrect
BATRK.US	The Liberty Braves Group	20220201	26.98	26.98	25.86	26.18	162000	26.18	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20220201	16.1	18.04	16.1	17.08	8990200	17.08	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20220201	8.2	8.255	7.93	7.95	132800	7.95	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20220201	1.92	2	1.88	1.9	56000	1.9	down	down	correct
BBI.US	Brickell Biotech Inc	20220201	0.22	0.27	0.22	0.25	7943200	0.25	up	up	correct
BBIG.US	Vinco Ventures Inc	20220201	3.3	3.6	3.07	3.5	54827100	3.5	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20220201	10.04	10.9	9.91	10.81	2519000	10.81	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20220201	2.1	2.18	2.022	2.13	48100	2.13	up	up	correct
BBLGW.US	Bone Biologics Corp Warrants	20220201	0.45	0.45	0.411	0.42	5600	0.42	down	down	correct
BBQ.US	BBQ Holdings Inc	20220201	14.66	14.92	14.6	14.71	5000	14.71	up	up	correct
BBSI.US	Barrett Business Services Inc	20220201	64.07	65.15	63.64	64.51	44700	64.51	up	up	correct
BCAB.US	BioAtla Inc	20220201	9.58	9.93	8.89	9.49	749600	9.49	down	down	correct
BCAC.US	Brookline Capital Acquisition Corp	20220201	10	10.02	10	10.01	3500	10.01	up	up	correct
BCACW.US	Brookline Capital Acquisition Corp	20220201	0.35	0.4099	0.35	0.4099	826	0.4099	up	up	correct
BCBP.US	BCB Bancorp Inc	20220201	17.2	17.75	17.2	17.75	59100	17.75	up	down	incorrect
BCDA.US	BioCardia Inc	20220201	1.84	1.89	1.67	1.68	202300	1.68	down	down	correct
BCEL.US	Atreca Inc	20220201	2.15	2.19	2.02	2.15	214700	2.15
BCLI.US	Brainstorm Cell Therapeutics Inc	20220201	3.15	3.27	3.1	3.22	58415	3.22	up	up	correct
BCML.US	BayCom Corp	20220201	20.81	21.2	20.22	21.15	13700	21.15	up	up	correct
BCOR.US	Blucora Inc	20220201	16.25	16.45	15.94	16.41	406300	16.41	up	up	correct
BCOV.US	Brightcove Inc	20220201	9.45	9.52	9.29	9.35	169000	9.35	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20220201	11.345	11.5	11.345	11.39	7400	11.39	up	up	correct
BCPC.US	Balchem Corporation	20220201	147.43	148.05	143.73	145.07	172100	145.07	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20220201	15.49	15.79	15.02	15.33	2330100	15.33	down	down	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20220201	10.105	10.13	10.105	10.11	11000	10.11	up	down	incorrect
BCTX.US	BriaCell Therapeutics Corp	20220201	6.38	6.88	6.2	6.62	413262	6.62	up	down	incorrect
BCTXW.US	BriaCell Therapeutics Corp	20220201	3.2	3.53	3.2	3.52	8853	3.52	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20220201	48.67	50.88	47.55	49.54	162900	49.54	up	up	correct
BDREX.US	BDREX	20220201	1.31	1.31	1.31	1.31	0	1.31
BDRWX.US	BDRWX	20220201	1.3	1.3	1.3	1.3	0	1.3
BDSI.US	BioDelivery Sciences International Inc	20220201	3.64	3.76	3.54	3.74	870000	3.74	up	up	correct
BDSX.US	Biodesix Inc	20220201	3.99	4.1	3.82	3.99	45900	3.99
BDTX.US	Black Diamond Therapeutics Inc	20220201	4.2	4.43	4.04	4.34	607112	4.34	up	up	correct
BEAM.US	Beam Therapeutics Inc	20220201	70.41	72.4	65.51	69.16	1017400	69.16	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20220201	2.2	2.23	2.13	2.18	30900	2.18	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20220201	0.83	0.83	0.83	0.83	107	0.83
BECN.US	Beacon Roofing Supply Inc	20220201	55.22	55.72	54.01	54.95	541700	54.95	down	up	incorrect
BEEM.US	Beam Global	20220201	14.05	14.19	12.84	13.49	433900	13.49	down	down	correct
BEEMW.US	Beam Global	20220201	7.88	8.375	7.57	7.9899	3005	7.9899	up	up	correct
BELFA.US	Bel Fuse Inc	20220201	16	16.06	15.75	15.83	2400	15.83	down	down	correct
BELFB.US	Bel Fuse Inc	20220201	12.43	12.63	12.25	12.6	41700	12.6	up	up	correct
BENE.US	Benessere Capital Acquisition Corp	20220201	10.19	10.22	10.19	10.21	114000	10.21	up	up	correct
BENER.US	Benessere Capital Acquisition Corp	20220201	0.33	0.36	0.3	0.36	34100	0.36	up	up	correct
BENEU.US	Benessere Capital Acquisition Corp	20220201	11.08	11.08	11.08	11.08	100	11.08
BENEW.US	Benessere Capital Acquisition Corp	20220201	0.52	0.58	0.5016	0.5599	51870	0.5599	up	down	incorrect
BFC.US	Bank First Corporation	20220201	69.5	71.66	69.5	70.78	16200	70.78	up	down	incorrect
BFI.US	BurgerFi International Inc	20220201	5.45	5.66	5.35	5.59	64700	5.59	up	up	correct
BFIIW.US	BurgerFi International LLC	20220201	0.6659	0.67	0.6001	0.65	17720	0.65	down	down	correct
BFIN.US	BankFinancial Corporation	20220201	10.9	10.9	10.69	10.69	33641	10.5911	down	down	correct
BFRA.US	Biofrontera AG	20220201	2.63	3.132	2.63	2.83	19300	2.83	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20220201	3.48	4.45	3.42	4.3	42979100	4.3	up	up	correct
BFRIW.US	Biofrontera Inc. Warrants	20220201	1.36	1.65	1.34	1.51	138841	1.51	up	up	correct
BFST.US	Business First Bancshares Inc	20220201	27.37	27.48	27.2	27.48	29809	27.3573	up	up	correct
BGCP.US	BGC Partners Inc	20220201	4.22	4.37	4.2	4.35	1633200	4.35	up	up	correct
BGFDX.US	BGFDX	20220201	23.98	23.98	23.98	23.98	0	23.98
BGFLX.US	BGFLX	20220201	23.95	23.95	23.95	23.95	0	23.95
BGFTX.US	BGFTX	20220201	23.9	23.9	23.9	23.9	0	23.9
BGFV.US	Big 5 Sporting Goods Corporation	20220201	19.75	20.2	19.35	19.92	843700	19.92	up	down	incorrect
BGFVX.US	BGFVX	20220201	24.96	24.96	24.96	24.96	0	24.96
BGNE.US	BeiGene Ltd	20220201	238.69	257.31	238.69	254.44	294700	254.44	up	up	correct
BGRY.US	Berkshire Grey Inc	20220201	3.62	3.62	3.465	3.59	781500	3.59	down	down	correct
BGRYW.US	Berkshire Grey Inc	20220201	0.5799	0.5827	0.5301	0.5421	13769	0.5421	down	down	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20220201	9.98	9.98	9.98	9.98	0	9.98
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20220201	0.368	0.37	0.351	0.365	242500	0.365	down	up	incorrect
BHF.US	Brighthouse Financial Inc	20220201	54.56	56.34	54.16	56.15	555600	56.15	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20220201	26.33	26.48	26.18	26.39	40100	26.39	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20220201	24.61	24.93	24.251	24.6	18900	24.6	down	up	incorrect
BHFAN.US	Brighthouse Financial Inc	20220201	24.82	24.89	24.66	24.84	102100	24.84	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20220201	26.8	26.9	26.66	26.79	26100	26.79	down	up	incorrect
BHFAP.US	Brighthouse Financial Inc	20220201	26.35	26.46	26.22	26.32	36800	26.32	down	down	correct
BHSE.US	Bull Horn Holdings Corp	20220201	10.04	10.04	10.022	10.022	6000	10.022	down	down	correct
BHSEU.US	Bull Horn Holdings Corp	20220201	10.1	10.1	10.1	10.1	29	10.1
BHSEW.US	Bull Horn Holdings Corp	20220201	0.16	0.16	0.16	0.16	2500	0.16
BHTG.US	BioHiTech Global Inc	20220201	0.5424	0.5624	0.5359	0.55	58283	0.55	up	down	incorrect
BIDU.US	Baidu Inc	20220201	158.88	162.76	158.08	161.1	2567300	161.1	up	up	correct
BIGC.US	BigCommerce Holdings Inc	20220201	33.05	33.95	31.33	33.74	1550500	33.74	up	down	incorrect
BIIB.US	Biogen Inc	20220201	227.17	231.22	226.95	229.37	1049600	229.37	up	up	correct
BILI.US	Bilibili Inc	20220201	34.945	36.34	33.7	35.89	4349500	35.89	up	up	correct
BIMI.US	BIMI International Medical Inc	20220201	2	2.1	1.95	2	39480	2
BIOC.US	Biocept Inc	20220201	2.87	2.99	2.79	2.89	97400	2.89	up	up	correct
BIOL.US	BIOLASE Inc	20220201	0.4	0.41	0.37	0.4	2529600	0.4
BIOTU.US	Biotech Acquisition Company	20220201	9.97	9.97	9.97	9.97	5	9.97
BIOTW.US	Biotech Acquisition Company	20220201	0.2899	0.2899	0.2549	0.2549	2100	0.2549	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20220201	13.76	13.76	12.55	12.65	7800	12.65	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20220201	12.56	12.85	12.02	12.54	502200	12.54	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20220201	3.817	4.01	3.62	3.9	7143200	3.9	up	down	incorrect
BIVI.US	BioVie Inc	20220201	3.22	3.38	2.99	3.2	69600	3.2	down	up	incorrect
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20220201	1.611	1.62	1.52	1.55	857800	1.55	down	down	correct
BJRI.US	BJ's Restaurants Inc	20220201	30.42	33.12	30.12	31.49	575400	31.49	up	up	correct
BKCC.US	BlackRock Capital Investment Corporation	20220201	4.15	4.19	4.13	4.18	226700	4.18	up	down	incorrect
BKEP.US	Blueknight Energy Partners L.P	20220201	3.66	3.87	3.66	3.76	134100	3.7163	up	down	incorrect
BKEPP.US	Blueknight Energy Partners L.P	20220201	8.53	8.53	8.48	8.5	11300	8.3225	down	down	correct
BKNG.US	Booking Holdings Inc	20220201	2464.96	2477.1001	2435.5801	2465.6399	368100	2465.6399	up	up	correct
BKR.US	Baker Hughes Company	20220201	27.02	27.89	26.75	27.5	8566100	27.3122	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20220201	19.74	20.24	19.74	20.24	3700	20.24	up	down	incorrect
BKYI.US	BIO	20220201	2.2	2.22	2.12	2.21	29200	2.21	up	up	correct
BL.US	BlackLine Inc	20220201	92.08	92.83	88.715	91.73	755900	91.73	down	down	correct
BLBD.US	Blue Bird Corporation	20220201	15.58	16.02	15.58	15.87	97100	15.87	up	down	incorrect
BLBX.US	Blackboxstocks Inc. Common Stock	20220201	2.1	2.329	2.08	2.24	143500	2.24	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20220201	1.65	1.75	1.57	1.62	105700	1.62	down	down	correct
BLCT.US	BlueCity Holdings Limited	20220201	1.3	1.42	1.3	1.4	120900	1.4	up	up	correct
BLDE.US	Blade Air Mobility Inc	20220201	6.19	6.43	5.98	6.36	685300	6.36	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20220201	1.32	1.41	1.29	1.38	43742	1.38	up	down	incorrect
BLDP.US	Ballard Power Systems Inc	20220201	10.51	10.84	10.14	10.69	6699400	10.69	up	down	incorrect
BLEUU.US	bleuacacia ltd Unit	20220201	10	10	10	10	0	10
BLFS.US	BioLife Solutions Inc	20220201	29.8	30.69	29.1	30.38	397200	30.38	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20220201	14.74	14.75	14.374	14.65	69200	14.65	down	down	correct
BLI.US	Berkeley Lights Inc	20220201	9.81	10.29	9.22	10	3306600	10	up	up	correct
BLIN.US	Bridgeline Digital Inc	20220201	2.06	2.1	1.94	2.04	68600	2.04	down	down	correct
BLKB.US	Blackbaud Inc	20220201	68.42	68.77	66.61	67.79	327800	67.79	down	up	incorrect
BLMN.US	Bloomin' Brands Inc	20220201	20.11	20.75	20.11	20.37	1707600	20.37	up	up	correct
BLNGU.US	Belong Acquisition Corp. Units	20220201	9.901	9.901	9.901	9.901	0	9.901
BLNGW.US	Belong Acquisition Corp. Warrant	20220201	0.38	0.385	0.38	0.385	4988	0.385	up	up	correct
BLNK.US	Blink Charging Co	20220201	21	21.18	20.13	20.89	1391300	20.89	down	up	incorrect
BLNKW.US	BLNKW	20220201	17.56	17.56	16.5899	16.6	748	16.6	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20220201	2.43	2.541	2.39	2.51	23200	2.51	up	down	incorrect
BLRX.US	BioLineRx Ltd	20220201	1.82	1.96	1.81	1.9	341200	1.9	up	up	correct
BLSA.US	BCLS Acquisition Corp	20220201	9.78	9.81	9.78	9.78	8100	9.78
BLTS.US	Bright Lights Acquisition Corp	20220201	9.9	9.9	9.85	9.9	30000	9.9
BLTSU.US	Bright Lights Acquisition Corp	20220201	10.15	10.18	10.14	10.18	5900	10.18	up	up	correct
BLTSW.US	Bright Lights Acquisition Corp	20220201	0.6324	0.6687	0.585	0.6686	35103	0.6686	up	up	correct
BLU.US	BELLUS Health Inc	20220201	6.19	6.43	6.13	6.4	1932300	6.4	up	up	correct
BLUCX.US	Bluestone Community Development Fund	20220201	9.89	9.89	9.89	9.89	0	9.89
BLUE.US	bluebird bio Inc	20220201	7.85	7.92	7.51	7.8	2154700	7.8	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20220201	13.5	14	13.161	13.65	41300	13.65	up	up	correct
BMAC.US	UN	20220201	10.11	10.11	10.1	10.11	8327	10.11
BMAQR.US	Blockchain Moon Acquisition Corp. Rights	20220201	0.24	0.2408	0.24	0.2401	1900	0.2401	up	up	correct
BMAQU.US	Blockchain Moon Acquisition Corp. Units	20220201	10.15	10.15	10.15	10.15	550	10.15
BMAQW.US	Blockchain Moon Acquisition Corp. Warrants	20220201	0.2299	0.25	0.2129	0.2355	218367	0.2355	up	down	incorrect
BMBL.US	Bumble Inc	20220201	29.92	30.61	29.03	30.31	4323600	30.31	up	down	incorrect
BMEA.US	Biomea Fusion Inc	20220201	7.15	7.2	6.47	6.56	289700	6.56	down	up	incorrect
BMRA.US	Biomerica Inc	20220201	4.23	4.29	4.11	4.24	48300	4.24	up	up	correct
BMRC.US	Bank of Marin Bancorp	20220201	37	37.38	36.17	37.15	46200	36.9086	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20220201	88.64	89.48	87.85	89.44	701200	89.44	up	up	correct
BNFT.US	Benefitfocus Inc	20220201	11.11	11.16	10.74	11	90564	11	down	up	incorrect
BNGO.US	Bionano Genomics Inc	20220201	2.31	2.38	2.17	2.34	8434200	2.34	up	up	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20220201	1.08	1.08	0.8501	1	6629	1	down	down	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20220201	9.84	9.84	9.84	9.84	1200	9.84
BNNR.US	Banner Acquisition Corp. Class A Common Stock	20220201	9.9	9.9	9.75	9.75	1000	9.75	down	up	incorrect
BNNRU.US	Banner Acquisition Corp Unit	20220201	9.945	9.945	9.945	9.945	0	9.945
BNNRW.US	Banner Acquisition Corp. Warrants	20220201	0.4646	0.4646	0.4499	0.4499	1025	0.4499	down	up	incorrect
BNR.US	Burning Rock Biotech Limited	20220201	9.01	9.41	8.72	9.23	129700	9.23	up	up	correct
BNSO.US	Bonso Electronics International Inc	20220201	3.64	3.64	3.44	3.64	1900	3.64
BNTC.US	Benitec Biopharma Inc	20220201	2.48	2.73	2.48	2.73	10800	2.73	up	down	incorrect
BNTX.US	BioNTech SE	20220201	182.18	183.61	174.16	179.6	1933300	179.6	down	down	correct
BOKF.US	BOK Financial Corporation	20220201	102.48	104.599	101.7	104.52	149501	103.9878	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20220201	3.83	3.99	3.66	3.85	135149	3.85	up	up	correct
BOMN.US	Boston Omaha Corporation	20220201	26.47	26.8	26.01	26.29	101800	26.29	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20220201	3.39	3.4	3.29	3.31	17000	3.31	down	down	correct
BOOM.US	DMC Global Inc	20220201	40.07	41.48	39.88	40.62	133600	40.62	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20220201	2.5	2.68	2.5	2.62	28500	2.62	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20220201	15.13	15.13	15.13	15.13	400	15.13
BOXL.US	Boxlight Corporation	20220201	1.12	1.19	1.11	1.14	796000	1.14	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20220201	77.1	79.61	76.3	79.16	601700	79.16	up	up	correct
BPOP.US	Popular Inc	20220201	89.69	92.29	88.96	92.22	544400	92.22	up	down	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20220201	25.62	25.72	25.5	25.72	1800	25.72	up	up	correct
BPRN.US	The Bank of Princeton	20220201	30.5	32.05	30.5	32.05	10937	31.7934	up	down	incorrect
BPTH.US	Bio	20220201	3.44	3.51	3.38	3.48	41700	3.48	up	down	incorrect
BPTS.US	Biophytis SA	20220201	4.64	4.65	4.64	4.65	400	4.65	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20220201	24.76	25.11	24.7	24.7	16300	24.7	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20220201	22.88	23.25	22.77	22.82	16500	22.82	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20220201	24.205	24.36	24.155	24.16	3900	24.16	down	up	incorrect
BPYPP.US	Brookfield Property Partners L.P	20220201	24.587	24.84	24.57	24.76	3600	24.76	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20220201	5.02	5.4	4.95	5.37	16200	5.37	up	down	incorrect
BRCN.US	Burcon NutraScience Corporation	20220201	1.03	1.03	0.95	1.01	19300	1.01	down	down	correct
BREZ.US	Breeze Holdings Acquisition Corp	20220201	10.26	10.26	10.23	10.24	5300	10.24	down	up	incorrect
BREZR.US	Breeze Holdings Acquisition Corp	20220201	0.1598	0.163	0.1453	0.163	75930	0.163	up	up	correct
BREZW.US	Breeze Holdings Acquisition Corp	20220201	0.22	0.22	0.18	0.1901	208304	0.1901	down	down	correct
BRID.US	Bridgford Foods Corporation	20220201	11.7	11.86	11.66	11.77	2500	11.77	up	down	incorrect
BRIV.US	B. Riley Principal 250 Merger Corp. Class A common stock	20220201	9.67	9.7	9.67	9.675	4300	9.675	up	up	correct
BRIVU.US	B. Riley Principal 250 Merger Corp	20220201	9.85	9.85	9.85	9.85	0	9.85
BRIVW.US	B. Riley Principal 250 Merger Corp. Warrant	20220201	0.6398	0.6399	0.6199	0.6199	10917	0.6199	down	down	correct
BRKL.US	Brookline Bancorp Inc	20220201	17.05	17.13	16.75	17.08	717602	16.9562	up	down	incorrect
BRKR.US	Bruker Corporation	20220201	67.25	67.63	66.35	67.22	752600	67.22	down	down	correct
BRLIU.US	Brilliant Acquisition Corporation	20220201	10.97	10.97	10.97	10.97	0	10.97
BRLIW.US	Brilliant Acquisition Corporation	20220201	0.17	0.17	0.17	0.17	3610	0.17
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20220201	13.24	13.49	12.39	12.77	266100	12.77	down	down	correct
BROG.US	Brooge Energy Limited	20220201	7.97	8.14	7.645	8.14	13500	8.14	up	up	correct
BROGW.US	Brooge Energy Limited	20220201	0.4708	0.5189	0.4708	0.5189	1792	0.5189	up	up	correct
BRP.US	BRP Group Inc	20220201	30.66	30.86	29.069	30.43	245500	30.43	down	down	correct
BRPM.US	B. Riley Principal 150 Merger Corp	20220201	9.85	9.87	9.84	9.86	296600	9.86	up	up	correct
BRPMU.US	B. Riley Principal 150 Merger Corp	20220201	10.11	10.11	10.11	10.11	1	10.11
BRPMW.US	B. Riley Principal 150 Merger Corp	20220201	0.99	0.99	0.8501	0.9199	6762	0.9199	down	down	correct
BRQS.US	Borqs Technologies Inc	20220201	0.349	0.36	0.341	0.353	697800	0.353	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20220201	3.43	4.55	3.43	4.03	1480100	4.03	up	up	correct
BRY.US	Berry Corporation	20220201	8.63	9	8.56	8.98	345550	8.98	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20220201	50.5	55.15	50.17	54	528000	54	up	up	correct
BSBK.US	Bogota Financial Corp	20220201	10	10	10	10	500	10
BSET.US	Bassett Furniture Industries Incorporated	20220201	18.28	18.44	17.57	17.9	188734	17.7583	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20220201	2.25	2.59	2.04	2.21	566900	2.21	down	down	correct
BSGA.US	Blue Safari Group Acquisition Corp. Class A Ordinary Share	20220201	9.97	9.98	9.962	9.98	1000	9.98	up	up	correct
BSGAR.US	Blue Safari Group Acquisition Corp. Right	20220201	0.5	0.5	0.49	0.49	39875	0.49	down	down	correct
BSGAU.US	Blue Safari Group Acquisition Corp. Unit	20220201	10.45	10.45	10.45	10.45	0	10.45
BSGM.US	BioSig Technologies Inc	20220201	1.79	1.86	1.72	1.86	81300	1.86	up	up	correct
BSKY.US	Big Sky Growth Partners Inc. Class A Common Stock	20220201	9.67	9.67	9.65	9.65	59700	9.65	down	down	correct
BSKYU.US	Big Sky Growth Partners Inc	20220201	9.77	9.77	9.77	9.77	14492	9.77
BSKYW.US	Big Sky Growth Partners Inc. Warrant	20220201	0.5524	0.5525	0.5524	0.5525	2124	0.5525	up	up	correct
BSQR.US	BSQUARE Corporation	20220201	1.55	1.65	1.55	1.64	103700	1.64	up	up	correct
BSRR.US	Sierra Bancorp	20220201	26.95	27.19	26.42	26.62	40000	26.62	down	down	correct
BSVN.US	Bank7 Corp	20220201	24.22	24.35	23.48	23.86	12000	23.86	down	down	correct
BSY.US	Bentley Systems Incorporated	20220201	40.16	40.55	39.04	40.33	780200	40.33	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20220201	17.48	17.49	16.23	16.89	381600	16.89	down	up	incorrect
BTAQ.US	Burgundy Technology Acquisition Corporation	20220201	10.03	10.04	10.02	10.03	38800	10.03
BTAQU.US	Burgundy Technology Acquisition Corporation	20220201	10.2	10.2	10.2	10.2	200	10.2
BTAQW.US	Burgundy Technology Acquisition Corporation	20220201	0.3372	0.37	0.3372	0.3401	83192	0.3401	up	up	correct
BTB.US	Bit Brother Limited	20220201	0.4	0.448	0.398	0.405	690200	0.405	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20220201	2.35	2.55	2.25	2.44	67300	2.44	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20220201	0.5	0.5	0.42	0.4799	2701	0.4799	down	up	incorrect
BTBT.US	Bit Digital Inc	20220201	3.9	4.12	3.8	3.95	7210000	3.95	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20220201	5.3	5.4	5.06	5.33	191300	5.33	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20220201	3.14	3.26	3.08	3.22	136700	3.22	up	up	correct
BTNB.US	Bridgetown 2 Holdings Limited	20220201	9.89	9.91	9.875	9.9	80200	9.9	up	up	correct
BTRS.US	BTRS Holdings Inc	20220201	6.46	6.58	6.2	6.56	810729	6.56	up	up	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20220201	3.99	4.03	3.6	3.76	26100	3.76	down	down	correct
BTWN.US	Bridgetown Holdings Limited	20220201	9.8	9.82	9.8	9.82	138944	9.82	up	up	correct
BTWNU.US	Bridgetown Holdings Limited	20220201	10.05	10.065	10.03	10.05	11600	10.05
BTWNW.US	Bridgetown Holdings Limited	20220201	0.7399	0.8045	0.71	0.71	75661	0.71	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20220201	2.7	2.87	2.61	2.69	318000	2.69	down	down	correct
BUSE.US	First Busey Corporation	20220201	27.5	28.23	27.3	28.13	284000	28.13	up	up	correct
BVS.US	Bioventus Inc	20220201	13	13.22	12.81	12.99	93500	12.99	down	up	incorrect
BVXV.US	BiondVax Pharmaceuticals Ltd	20220201	1.31	1.42	1.31	1.4	188400	1.4	up	up	correct
BWAC.US	Better World Acquisition Corp	20220201	10.18	10.21	10.18	10.21	26800	10.21	up	up	correct
BWACU.US	Better World Acquisition Corp	20220201	10.49	10.5	10.44	10.44	7100	10.44	down	up	incorrect
BWACW.US	Better World Acquisition Corp	20220201	0.3499	0.3499	0.2906	0.3002	27454	0.3002	down	down	correct
BWAY.US	BrainsWay Ltd	20220201	7.75	7.891	7.64	7.89	6600	7.89	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20220201	17.87	17.87	17.37	17.5	53900	17.5	down	up	incorrect
BWCAU.US	Blue Whale Acquisition Corp I	20220201	9.85	9.85	9.85	9.85	0	9.85
BWCAW.US	Blue Whale Acquisition Corp I Warrant	20220201	0.7	0.7	0.7	0.7	26	0.7
BWEN.US	Broadwind Inc	20220201	1.82	1.89	1.74	1.85	208100	1.85	up	down	incorrect
BWFG.US	Bankwell Financial Group Inc	20220201	33.83	34.14	33.82	34	6335	33.8042	up	down	incorrect
BWMN.US	Bowman Consulting Group Ltd	20220201	19.56	20.36	19.155	19.7	22200	19.7	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20220201	22.35	22.86	21.8	22.48	183900	22.48	up	up	correct
BXRX.US	Baudax Bio Inc	20220201	0.1962	0.2098	0.187	0.2079	3948765	0.2079	up	up	correct
BYFC.US	Broadway Financial Corporation	20220201	1.92	2.09	1.86	1.87	3568900	1.87	down	down	correct
BYND.US	Beyond Meat Inc	20220201	65.15	68.06	63.92	66.88	3534594	66.88	up	up	correct
BYRN.US	Byrna Technologies Inc	20220201	10.99	11.57	10.93	11.41	203600	11.41	up	down	incorrect
BYSI.US	BeyondSpring Inc	20220201	3.29	3.49	3.23	3.38	485200	3.38	up	up	correct
BYTS.US	BYTE Acquisition Corp	20220201	9.69	9.73	9.69	9.72	7500	9.72	up	up	correct
BYTSU.US	BYTE Acquisition Corp	20220201	9.86	9.86	9.86	9.86	4	9.86
BYTSW.US	BYTE Acquisition Corp	20220201	0.45	0.45	0.43	0.45	8147	0.45
BZ.US	Kanzhun Ltd ADR	20220201	30.7	31.126	29.15	31.07	2962900	31.07	up	up	correct
BZUN.US	Baozun Inc	20220201	13.35	13.58	12.96	13.35	1196800	13.35
CAAS.US	China Automotive Systems Inc	20220201	2.75	2.75	2.66	2.74	11500	2.74	down	down	correct
CABA.US	Cabaletta Bio Inc	20220201	3.15	3.268	3.03	3.04	215000	3.04	down	down	correct
CAC.US	Camden National Corporation	20220201	49.58	49.58	48.79	49.34	29200	49.34	down	down	correct
CACC.US	Credit Acceptance Corporation	20220201	525	538.06	490	526.32	185400	526.32	up	up	correct
CADCX.US	CADCX	20220201	25.62	25.62	25.62	25.62	0	25.62
CADE.US	PA	20220201	25.67	26.74	25.4501	25.55	6842	25.2091	down	down	correct
CADEX.US	CADEX	20220201	25.72	25.72	25.72	25.72	0	25.72
CADFX.US	CION Ares Diversified Credit Fund W	20220201	26.02	26.02	26.02	26.02	0	26.02
CADL.US	Candel Therapeutics Inc. Common Stock	20220201	4.5	4.73	4.41	4.48	52100	4.48	down	down	correct
CADSX.US	CADSX	20220201	25.83	25.83	25.83	25.83	0	25.83
CADUX.US	CADUX	20220201	26.01	26.01	26.01	26.01	0	26.01
CADWX.US	CADWX	20220201	25.84	25.84	25.84	25.84	0	25.84
CAKE.US	The Cheesecake Factory Incorporated	20220201	36.06	37.17	35.7	36.84	1108300	36.84	up	up	correct
CALA.US	Calithera Biosciences Inc	20220201	0.597	0.63	0.55	0.583	4973600	0.583	down	down	correct
CALB.US	California BanCorp	20220201	22	22.87	21.6	21.95	12900	21.95	down	down	correct
CALM.US	Cal	20220201	39	39.72	38.67	39.17	405000	39.17	up	up	correct
CALT.US	Calliditas Therapeutics AB (publ)	20220201	21.24	21.3	20.802	21.15	8300	21.15	down	down	correct
CAMP.US	CalAmp Corp	20220201	5.93	6.06	5.77	5.99	306400	5.99	up	up	correct
CAMT.US	Camtek Ltd	20220201	37.5	37.5	35.32	35.84	437000	35.84	down	down	correct
CAN.US	Canaan Inc	20220201	4.405	4.665	4.25	4.51	3083200	4.51	up	up	correct
CANO.US	WT	20220201	1.23	1.23	1.05	1.21	43451	1.21	down	up	incorrect
CAPR.US	Capricor Therapeutics Inc	20220201	3.57	3.86	3.42	3.67	511100	3.67	up	up	correct
CAR.US	Avis Budget Group Inc	20220201	179.2	181.25	169.34	178.99	641300	178.99	down	up	incorrect
CARA.US	Cara Therapeutics Inc	20220201	11.59	11.69	11.29	11.45	331700	11.45	down	down	correct
CARE.US	Carter Bankshares Inc	20220201	15.3	15.43	15.12	15.3	59000	15.3
CARG.US	CarGurus Inc	20220201	32.05	33.32	31.32	33.06	1981300	33.06	up	up	correct
CARV.US	Carver Bancorp Inc	20220201	7.18	9.17	7.18	8.37	573400	8.37	up	up	correct
CASA.US	Casa Systems Inc	20220201	4.47	4.47	4.29	4.44	238400	4.44	down	down	correct
CASH.US	Meta Financial Group Inc	20220201	59.3	61.63	58.65	61.58	359200	61.58	up	down	incorrect
CASI.US	CASI Pharmaceuticals Inc	20220201	0.69	0.73	0.67	0.67	670600	0.67	down	down	correct
CASS.US	Cass Information Systems Inc	20220201	40.85	41.38	40.4	41.25	57600	41.25	up	up	correct
CASY.US	Casey's General Stores Inc	20220201	187.3	188.7	185	188.52	319000	188.52	up	up	correct
CATC.US	Cambridge Bancorp	20220201	88.54	89.78	88.12	89.75	11667	89.1133	up	up	correct
CATY.US	Cathay General Bancorp	20220201	44.96	46.63	44.735	46.51	478452	46.51	up	up	correct
CBAN.US	Colony Bankcorp Inc	20220201	16.64	16.84	15.95	16.5	23400	16.3948	down	up	incorrect
CBAT.US	CBAK Energy Technology Inc	20220201	1.23	1.3	1.2	1.23	1024467	1.23
CBAY.US	CymaBay Therapeutics Inc	20220201	2.97	3.05	2.9	3.01	429700	3.01	up	up	correct
CBFV.US	CB Financial Services Inc	20220201	24.34	24.85	24.34	24.85	5300	24.85	up	down	incorrect
CBIO.US	Catalyst Biosciences Inc	20220201	0.59	0.63	0.58	0.61	681900	0.61	up	up	correct
CBMB.US	CBM Bancorp Inc	20220201	17.18	17.25	17.15	17.18	63200	17.18
CBNK.US	Capital Bancorp Inc	20220201	26.07	26.07	25.03	25.03	22068	24.98	down	down	correct
CBOE.US	Cboe Global Markets Inc	20220201	118.97	119.16	117.27	118.89	430666	118.89	down	down	correct
CBRGU.US	Chain Bridge I Units	20220201	10.06	10.06	10.06	10.06	0	10.06
CBRL.US	Cracker Barrel Old Country Store Inc	20220201	119.54	121.47	117.88	121.04	297000	121.04	up	down	incorrect
CBSH.US	Commerce Bancshares Inc	20220201	68.83	70.365	68.29	70.22	420923	70.22	up	up	correct
CBTX.US	CBTX Inc	20220201	29.45	29.79	28.52	29.54	135600	29.54	up	up	correct
CCAC.US	WT	20220201	0.4192	0.4192	0.38	0.405	111729	0.405	down	down	correct
CCAI.US	Cascadia Acquisition Corp. Class A Common Stock	20220201	9.71	9.71	9.71	9.71	100	9.71
CCAIU.US	Cascadia Acquisition Corp Unit	20220201	10.065	10.065	10.065	10.065	100	10.065
CCAP.US	Crescent Capital BDC Inc	20220201	18.31	18.47	18.21	18.47	78600	18.47	up	down	incorrect
CCB.US	Coastal Financial Corporation	20220201	48.57	50.463	47.61	49.75	58000	49.75	up	up	correct
CCBG.US	Capital City Bank Group Inc	20220201	27.43	27.7	27.25	27.62	38300	27.62	up	up	correct
CCCC.US	C4 Therapeutics Inc	20220201	24.43	25.66	23.891	25.6	566400	25.6	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20220201	27.02	27.64	26.81	27.59	76095	27.3991	up	up	correct
CCEL.US	Cryo	20220201	9.2	9.5	9.18	9.4	9200	9.4	up	up	correct
CCEP.US	Coca	20220201	57.72	58.46	56.73	58.31	1378400	58.31	up	up	correct
CCLFX.US	CCLFX	20220201	10.67	10.67	10.67	10.67	0	10.67
CCLP.US	CSI Compressco LP	20220201	1.49	1.5	1.43	1.44	45800	1.44	down	down	correct
CCMP.US	CMC Materials Inc	20220201	180.46	185.76	179.89	185.76	440400	185.76	up	up	correct
CCNC.US	Code Chain New Continent Limited	20220201	1.08	1.1	1.01	1.05	180500	1.05	down	down	correct
CCNE.US	CNB Financial Corporation	20220201	26.71	26.71	26.11	26.55	39096	26.55	down	down	correct
CCNEP.US	CNB Financial Corporation	20220201	27.49	27.49	27.49	27.49	200	27.0368
CCOI.US	Cogent Communications Holdings Inc	20220201	63.43	65.21	63.2	64.99	321200	64.99	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20220201	21.49	22.2	20.9	21.98	526100	21.98	up	down	incorrect
CCSI.US	Consensus Cloud Solutions Inc.	20220201	56.85	58.063	55.741	57.4	61800	57.4	up	down	incorrect
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20220201	10.09	10.09	10.09	10.09	169	10.09
CCXI.US	ChemoCentryx Inc	20220201	27.3	28.11	26.31	27.65	1421400	27.65	up	up	correct
CD.US	Chindata Group Holdings Limited	20220201	5.03	5.26	4.91	5.18	1875807	5.18	up	down	incorrect
CDAK.US	Codiak BioSciences Inc	20220201	6.64	6.68	5.988	6.28	237900	6.28	down	up	incorrect
CDAQU.US	Compass Digital Acquisition Corp. Unit	20220201	9.77	9.77	9.77	9.77	100	9.77
CDEV.US	Centennial Resource Development Inc	20220201	7.75	8.405	7.64	8.34	10554000	8.34	up	up	correct
CDK.US	CDK Global Inc	20220201	43.07	43.63	42.72	43.59	472500	43.59	up	up	correct
CDLX.US	Cardlytics Inc	20220201	67.39	70.07	65.4	70.06	294900	70.06	up	up	correct
CDMO.US	Avid Bioservices Inc	20220201	18.84	19.36	18.1	18.97	430400	18.97	up	up	correct
CDNA.US	CareDx Inc	20220201	42.13	42.24	40.54	42.02	642400	42.02	down	down	correct
CDNS.US	Cadence Design Systems Inc	20220201	152.37	153.31	149.17	151.61	1557100	151.61	down	up	incorrect
CDTX.US	Cidara Therapeutics Inc	20220201	0.92	1.01	0.856	0.898	810600	0.898	down	down	correct
CDW.US	CDW Corporation	20220201	188.69	189.975	185.97	189.4	704630	189.4	up	up	correct
CDXC.US	ChromaDex Corporation	20220201	2.8	2.89	2.7	2.86	285400	2.86	up	up	correct
CDXS.US	Codexis Inc	20220201	20.86	21.23	19.98	20.7	1271900	20.7	down	down	correct
CDZI.US	Cadiz Inc	20220201	2.81	2.85	2.68	2.72	147900	2.72	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20220201	13.01	13.01	12.9	13	13300	13	down	down	correct
CECE.US	CECO Environmental Corp	20220201	6.3	6.32	6.11	6.26	60800	6.26	down	up	incorrect
CEDAX.US	CEDAX	20220201	22.94	22.94	22.94	22.94	0	22.94
CEDIX.US	Destra International & Event	20220201	22.95	22.95	22.95	22.95	0	22.95
CEDLX.US	CEDLX	20220201	22.91	22.91	22.91	22.91	0	22.91
CEDTX.US	CEDTX	20220201	22.86	22.86	22.86	22.86	0	22.86
CELC.US	Celcuity Inc	20220201	11.18	11.64	11.065	11.39	25500	11.39	up	up	correct
CELH.US	Celsius Holdings Inc	20220201	48.48	50.36	46.25	50.17	972600	50.17	up	up	correct
CELU.US	Celularity Inc	20220201	4.5	4.67	4.39	4.58	114700	4.58	up	up	correct
CELUW.US	Celularity Inc	20220201	0.52	0.5401	0.47	0.5001	4805	0.5001	down	down	correct
CEMI.US	Chembio Diagnostics Inc	20220201	0.96	1.07	0.93	1.02	460100	1.02	up	down	incorrect
CENQ.US	CENAQ Energy Corp. Class A Ordinary Shares	20220201	9.94	9.97	9.94	9.97	74200	9.97	up	up	correct
CENQU.US	CENAQ Energy Corp Unit	20220201	10.102	10.102	10.102	10.102	100	10.102
CENQW.US	CENAQ Energy Corp. Warrant	20220201	0.27	0.27	0.27	0.27	1401	0.27
CENT.US	Central Garden & Pet Company	20220201	46.08	46.91	45.66	46.89	54000	46.89	up	up	correct
CENTA.US	Central Garden & Pet Company	20220201	43.47	44	42.88	43.86	163000	43.86	up	up	correct
CENX.US	Century Aluminum Company	20220201	15.68	15.92	15.37	15.84	1242200	15.84	up	up	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20220201	26.3	27.62	24.955	27.08	1152264	27.08	up	up	correct
CERN.US	Cerner Corporation	20220201	91.18	91.34	91.11	91.25	5794000	91.25	up	down	incorrect
CERS.US	Cerus Corporation	20220201	5.41	5.44	5.14	5.34	1495200	5.34	down	down	correct
CERT.US	Certara Inc	20220201	26.92	27.26	25.75	26.73	589400	26.73	down	down	correct
CETX.US	Cemtrex Inc	20220201	0.73	0.778	0.701	0.74	104200	0.74	up	down	incorrect
CETXP.US	Cemtrex Inc	20220201	1.8	1.8	1.8	1.8	0	1.8
CEVA.US	CEVA Inc	20220201	37.84	37.88	35.68	36.54	177600	36.54	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20220201	15.43	15.48	15.064	15.45	185700	15.45	up	up	correct
CFBK.US	CF Bankshares Inc	20220201	20.48	20.95	20.36	20.95	3000	20.95	up	up	correct
CFFE.US	CF Acquisition Corp. VIII	20220201	9.97	10.04	9.96	9.98	16900	9.98	up	up	correct
CFFEU.US	CF Acquisition Corp. VIII	20220201	10.08	10.08	10.08	10.08	0	10.08
CFFEW.US	CF Acquisition Corp. VIII	20220201	0.44	0.4498	0.4	0.4299	71209	0.4299	down	up	incorrect
CFFI.US	C&F Financial Corporation	20220201	51.18	52	51.18	51.84	2000	51.84	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20220201	11.04	11.15	10.98	11.13	1342500	11.0435	up	up	correct
CFIV.US	CF Acquisition Corp. IV	20220201	9.78	9.78	9.76	9.78	53100	9.78
CFIVU.US	CF Acquisition Corp. IV	20220201	9.85	9.85	9.85	9.85	0	9.85
CFIVW.US	CF Acquisition Corp. IV	20220201	0.42	0.4758	0.42	0.4758	46065	0.4758	up	up	correct
CFLT.US	Confluent Inc. Class A Common Stock	20220201	66.629	69.94	65.17	68.55	2396300	68.55	up	down	incorrect
CFMS.US	Conformis Inc	20220201	0.6	0.66	0.598	0.627	601400	0.627	up	up	correct
CFRX.US	ContraFect Corporation	20220201	2.77	2.93	2.73	2.93	108600	2.93	up	up	correct
CFVI.US	CF Acquisition Corp. VI	20220201	11.73	11.96	11.29	11.93	4082700	11.93	up	down	incorrect
CFVIU.US	CF Acquisition Corp. VI	20220201	12.38	12.4	12.31	12.4	1500	12.4	up	up	correct
CFVIW.US	CF Acquisition Corp. VI	20220201	3.05	3.37	2.9	3.29	387494	3.29	up	down	incorrect
CG.US	The Carlyle Group Inc	20220201	51.21	52.82	51.1	52.7	3318744	52.4209	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20220201	24.2	24.22	23.9	24.15	64800	24.15	down	down	correct
CGBD.US	TCG BDC Inc	20220201	14.16	14.27	14.09	14.2	173000	14.2	up	up	correct
CGC.US	Canopy Growth Corporation	20220201	8.17	8.65	7.95	8.54	6970600	8.54	up	down	incorrect
CGCCX.US	Griffin Inst Access Credit Fund CL C	20220201	24.33	24.33	24.33	24.33	0	24.33
CGEM.US	Cullinan Oncology Inc	20220201	13.48	14.17	12.8	13.97	207700	13.97	up	up	correct
CGEN.US	Compugen Ltd	20220201	3.6	3.68	3.48	3.58	1098600	3.58	down	down	correct
CGNT.US	Cognyte Software Ltd	20220201	10.92	11.36	10.73	11.24	518277	11.24	up	up	correct
CGNX.US	Cognex Corporation	20220201	66.64	67.24	65.36	66.42	704800	66.42	down	down	correct
CGO.US	Calamos Global Total Return Fund	20220201	13.93	14.2	13.9103	14	25664	13.902	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20220201	3.66	3.75	3.5	3.75	47800	3.75	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20220201	4.6	4.79	4.3	4.52	98100	4.52	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20220201	4.39	4.48	4.3	4.43	6600	4.43	up	up	correct
CHCO.US	City Holding Company	20220201	79.9	80.84	78.51	79.94	57800	79.94	up	up	correct
CHDN.US	Churchill Downs Incorporated	20220201	211.28	212.12	207.01	210.51	121300	210.51	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20220201	29.88	30.14	29.3	29.38	228600	29.38	down	down	correct
CHEK.US	Check	20220201	0.58	0.63	0.57	0.59	1032500	0.59	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20220201	13.745	14.11	13.745	14.11	157847	14.0167	up	up	correct
CHK.US	Chesapeake Energy Corporation	20220201	67.66	69.25	67.437	68.47	1747100	68.47	up	up	correct
CHKEL.US	Chesapeake Energy Corporation	20220201	35.404	35.52	35.13	35.52	617000	35.52	up	up	correct
CHKEW.US	Chesapeake Energy Corporation	20220201	43.4	43.4	42.77	42.8	1500	42.8	down	down	correct
CHKEZ.US	Chesapeake Energy Corporation	20220201	39.05	39.8	39.03	39.03	200800	39.03	down	up	incorrect
CHKP.US	Check Point Software Technologies Ltd	20220201	121.2	121.98	119.6	121.07	923672	121.07	down	down	correct
CHMG.US	Chemung Financial Corporation	20220201	46	46.73	45.61	45.73	7400	45.73	down	down	correct
CHNG.US	Change Healthcare Inc	20220201	19.65	19.78	19.375	19.43	2139100	19.43	down	down	correct
CHNGU.US	Change Healthcare Inc	20220201	64.74	66.43	63.817	63.817	19900	63.817	down	down	correct
CHNR.US	China Natural Resources Inc	20220201	0.83	0.92	0.8	0.83	26500	0.83
CHPM.US	CHP Merger Corp	20220201	10.15	10.15	10.13	10.13	9400	10.13	down	down	correct
CHPMU.US	CHP Merger Corp	20220201	10.29	10.29	10.29	10.29	0	10.29
CHPMW.US	CHP Merger Corp	20220201	0.19	0.23	0.19	0.23	58563	0.23	up	up	correct
CHRS.US	Coherus BioSciences Inc	20220201	12.38	12.9	12.12	12.63	739300	12.63	up	down	incorrect
CHRW.US	C.H. Robinson Worldwide Inc	20220201	104.99	107.18	103.48	104.57	1479979	104.57	down	down	correct
CHSCL.US	CHS Inc	20220201	28.41	28.617	28.16	28.24	17100	28.24	down	up	incorrect
CHSCM.US	CHS Inc	20220201	27.18	27.3	27.03	27.3	5500	27.3	up	up	correct
CHSCN.US	CHS Inc	20220201	27.12	27.38	26.81	27.34	9200	27.34	up	up	correct
CHSCO.US	CHS Inc	20220201	27.36	27.43	27.11	27.26	86400	27.26	down	down	correct
CHSCP.US	CHS Inc	20220201	31	31.14	30.91	31	20400	31
CHTR.US	Charter Communications Inc	20220201	590.73	598.33	587.88	596.89	1253100	596.89	up	up	correct
CHUY.US	Chuy's Holdings Inc	20220201	25.53	26.23	25.26	25.64	417700	25.64	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20220201	9.35	9.46	9.325	9.42	139485	9.351	up	down	incorrect
CHWA.US	CHW Acquisition Corporation Ordinary Share	20220201	9.77	9.78	9.77	9.78	20200	9.78	up	up	correct
CHWAU.US	CHW Acquisition Corp Unit	20220201	10.01	10.01	10.01	10.01	0	10.01
CHWAW.US	CHW Acquisition Corporation Warrant	20220201	0.3899	0.39	0.3899	0.39	15353	0.39	up	up	correct
CHX.US	ChampionX Corporation	20220201	22.41	23.9	22.26	23.83	2005700	23.83	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20220201	14.45	14.76	14.18	14.74	132812	14.6431	up	up	correct
CIDM.US	Cinedigm Corp	20220201	0.85	0.89	0.85	0.88	1744500	0.88	up	down	incorrect
CIFR.US	Cipher Mining Inc	20220201	3.21	3.21	2.9	3.04	827700	3.04	down	up	incorrect
CIFRW.US	Cipher Mining Inc	20220201	0.7499	0.7499	0.67	0.6702	12736	0.6702	down	down	correct
CIGI.US	Colliers International Group Inc	20220201	143.38	147.99	143.38	147.79	55400	147.79	up	up	correct
CIH.US	China Index Holdings Limited	20220201	1.04	1.04	1	1.03	14800	1.03	down	down	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20220201	9.86	9.91	9.86	9.9	64200	9.9	up	up	correct
CIIGU.US	CIIG Capital Partners II Inc Unit	20220201	10.11	10.11	10.11	10.11	0	10.11
CIIGW.US	CIIG Capital Partners II Inc. Warrant	20220201	0.69	0.7	0.6114	0.6999	30663	0.6999	up	up	correct
CINF.US	Cincinnati Financial Corporation	20220201	117.48	118.88	116.56	118.32	586100	118.32	up	up	correct
CIVB.US	Civista Bancshares Inc	20220201	24.12	24.28	23.76	24.11	31068	23.9721	down	down	correct
CIZN.US	Citizens Holding Company	20220201	17.95	17.95	17.95	17.95	1400	17.95
CJJD.US	China Jo	20220201	0.36	0.36	0.34	0.36	48600	0.36
CKPT.US	Checkpoint Therapeutics Inc	20220201	2.56	2.6	2.46	2.55	1005500	2.55	down	down	correct
CLAQ.US	CleanTech Acquisition Corp. Common stock	20220201	9.93	9.95	9.93	9.95	18919	9.95	up	up	correct
CLAQR.US	CleanTech Acquisition Corp. Rights	20220201	0.187	0.2986	0.187	0.21	64054	0.21	up	down	incorrect
CLAQU.US	CleanTech Acquisition Corp. Units	20220201	10.15	10.15	10.15	10.15	0	10.15
CLAQW.US	CleanTech Acquisition Corp. Warrant	20220201	0.5098	0.5098	0.3602	0.37	39377	0.37	down	down	correct
CLAR.US	Clarus Corporation	20220201	22.62	22.99	22.07	22.85	273400	22.85	up	up	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20220201	10.08	10.08	10.08	10.08	0	10.08
CLAYW.US	Chavant Capital Acquisition Corp. Warrants	20220201	0.3	0.3	0.3	0.3	800	0.3
CLBK.US	Columbia Financial Inc	20220201	21.17	21.34	20.98	21.23	132000	21.23	up	up	correct
CLBS.US	Caladrius Biosciences Inc	20220201	0.77	0.8	0.76	0.78	220500	0.78	up	up	correct
CLBT.US	Cellebrite DI	20220201	6.01	6.3	5.83	6.27	245200	6.27	up	up	correct
CLBTW.US	Cellebrite DI Equity Warrants	20220201	1.185	1.3	1.17	1.17	95387	1.17	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20220201	31.46	31.95	30.53	31.53	460200	31.53	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20220201	0.87	0.905	0.82	0.886	1391400	0.886	up	up	correct
CLFD.US	Clearfield Inc	20220201	64.77	64.87	58.23	60.64	464600	60.64	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20220201	9.87	10.42	9.833	10.28	49400	10.28	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20220201	1.23	1.3	1.19	1.25	57000	1.25	up	up	correct
CLLS.US	Cellectis S.A	20220201	6.74	6.74	6.03	6.28	829600	6.28	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20220201	13.79	14.8	13.74	14.45	276800	14.45	up	down	incorrect
CLNE.US	Clean Energy Fuels Corp	20220201	6.09	6.45	6.03	6.34	4065800	6.34	up	up	correct
CLNN.US	Clene Inc	20220201	2.92	3.15	2.78	2.96	108900	2.96	up	up	correct
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20220201	10	10	10	10	200	10
CLOEU.US	Clover Leaf Capital Corp. Unit	20220201	10.26	10.26	10.26	10.26	0	10.26
CLOV.US	Clover Health Investments Corp	20220201	2.63	2.79	2.55	2.79	12823700	2.79	up	down	incorrect
CLPS.US	CLPS Incorporation	20220201	1.93	2.025	1.93	2	31400	2	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20220201	8.9	9.14	8.55	9.05	312000	9.05	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20220201	0.6	0.7	0.59	0.63	346300	0.63	up	down	incorrect
CLRM.US	Clarim Acquisition Corp	20220201	9.72	9.76	9.7	9.73	61300	9.73	up	up	correct
CLRMU.US	Clarim Acquisition Corp	20220201	9.82	9.85	9.82	9.85	55800	9.85	up	down	incorrect
CLRMW.US	Clarim Acquisition Corp	20220201	0.482	0.5049	0.384	0.4014	32273	0.4014	down	down	correct
CLRO.US	ClearOne Inc	20220201	1.01	1.05	0.95	1.02	103600	1.02	up	down	incorrect
CLSD.US	Clearside Biomedical Inc	20220201	1.94	2.01	1.91	1.95	287000	1.95	up	down	incorrect
CLSK.US	CleanSpark Inc	20220201	6.908	7.25	6.61	7.23	1682700	7.23	up	up	correct
CLSN.US	Celsion Corporation	20220201	0.49	0.52	0.46	0.47	887100	0.47	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20220201	13.8	13.8	13.67	13.69	36400	13.69	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20220201	2.1	2.23	2.015	2.21	220500	2.21	up	up	correct
CLVRW.US	Clever Leaves Holdings Inc	20220201	0.31	0.3275	0.3	0.3149	35929	0.3149	up	up	correct
CLVS.US	Clovis Oncology Inc	20220201	2.05	2.14	1.96	2.09	4368100	2.09	up	up	correct
CLWT.US	Euro Tech Holdings Company Limited	20220201	1.55	1.64	1.55	1.63	35300	1.63	up	up	correct
CLXT.US	Calyxt Inc	20220201	1.9	2.01	1.83	1.87	48800	1.87	down	down	correct
CMAX.US	CareMax Inc	20220201	6.21	6.48	5.915	6.48	260200	6.48	up	up	correct
CMAXW.US	CareMax Inc	20220201	1.05	1.11	1.04	1.05	61063	1.05
CMBM.US	Cambium Networks Corporation	20220201	24.67	25.34	24.2	25.25	236700	25.25	up	down	incorrect
CMCO.US	Columbus McKinnon Corporation	20220201	43.18	44.19	42.97	44.04	133303	43.9821	up	down	incorrect
CMCSA.US	Comcast Corporation	20220201	49.15	50.01	48.89	49.94	23489800	49.94	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20220201	7.74	7.78	7.46	7.68	22000	7.68	down	up	incorrect
CMCTP.US	CIM Commercial Trust Corporation	20220201	24.87	24.87	24.87	24.87	0	24.87
CME.US	CME Group Inc	20220201	229.33	232.93	228.12	232.02	1541400	232.02	up	up	correct
CMLS.US	Cumulus Media Inc	20220201	10.25	11.089	10.13	10.49	98500	10.49	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20220201	4.9	5.2	4.777	5.03	44300	5.03	up	up	correct
CMPI.US	Checkmate Pharmaceuticals Inc	20220201	2.395	2.54	2.38	2.5	5500	2.5	up	up	correct
CMPR.US	Cimpress plc	20220201	67.28	68.64	64.64	66.21	115200	66.21	down	down	correct
CMPS.US	COMPASS Pathways plc	20220201	16.17	16.56	15.55	16.47	261292	16.47	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20220201	1.84	1.84	1.66	1.68	159300	1.68	down	down	correct
CMRX.US	Chimerix Inc	20220201	5.69	5.84	5.57	5.76	552700	5.76	up	down	incorrect
CMTL.US	Comtech Telecommunications Corp	20220201	20.24	20.44	20.08	20.29	197000	20.29	up	down	incorrect
CNCE.US	Concert Pharmaceuticals Inc	20220201	3.06	3.4	3.06	3.39	45000	3.39	up	up	correct
CNDT.US	Conduent Incorporated	20220201	4.73	4.87	4.64	4.79	2561400	4.79	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20220201	0.8	0.88	0.78	0.84	395900	0.84	up	down	incorrect
CNEY.US	CN Energy Group. Inc	20220201	1.96	1.98	1.8816	1.97	23296	1.97	up	down	incorrect
CNFR.US	Conifer Holdings Inc	20220201	2.31	2.42	2.31	2.33	1600	2.33	up	up	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20220201	24.59	24.59	24.59	24.59	400	24.59
CNNB.US	Cincinnati Bancorp Inc	20220201	14.616	14.94	14.54	14.94	4300	14.94	up	down	incorrect
CNOB.US	ConnectOne Bancorp Inc	20220201	31.73	33.07	31.5	32.95	314505	32.8186	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20220201	25.3	25.55	25.3	25.55	2200	25.2072	up	up	correct
CNRLX.US	CNRLX	20220201	12.29	12.29	12.29	12.29	0	12.29
CNROX.US	CNROX	20220201	9.97	9.97	9.97	9.97	0	9.97
CNSL.US	Consolidated Communications Holdings Inc	20220201	7.16	7.22	7	7.19	518300	7.19	up	up	correct
CNSP.US	CNS Pharmaceuticals Inc	20220201	0.615	0.632	0.57	0.579	439400	0.579	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20220201	9.68	9.68	9.26	9.53	134975	9.53	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20220201	4.59	4.96	4.56	4.91	186328	4.91	up	up	correct
CNTG.US	Centogene N.V	20220201	4.42	4.73	4.42	4.5	12900	4.5	up	up	correct
CNTQ.US	Chardan NexTech Acquisition 2 Corp. Class A Common Stock	20220201	10.01	10.01	9.99	9.99	600	9.99	down	down	correct
CNTQU.US	Chardan NexTech Acquisition 2 Corp. Unit	20220201	10.22	10.22	10.22	10.22	1300	10.22
CNTQW.US	Chardan NexTech Acquisition 2 Corp. Warrant	20220201	0.3201	0.3307	0.32	0.3216	120917	0.3216	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20220201	2	2.16	2	2.14	377800	2.14	up	down	incorrect
CNTY.US	Century Casinos Inc	20220201	10	10.27	9.82	10.25	285900	10.25	up	up	correct
CNXC.US	Concentrix Corporation	20220201	200.99	201.96	194.56	201.61	296600	201.61	up	up	correct
CNXN.US	PC Connection Inc	20220201	43.54	43.54	42.75	43.16	37200	43.16	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20220201	10.97	11.53	10.72	11.5	548700	11.5	up	up	correct
COCP.US	Cocrystal Pharma Inc	20220201	0.56	0.59	0.55	0.57	288000	0.57	up	up	correct
CODA.US	Coda Octopus Group Inc	20220201	6.5	6.5135	5.95	5.96	51100	5.96	down	down	correct
CODX.US	Co	20220201	7.17	7.3	7.01	7.26	214000	7.26	up	down	incorrect
COF.US	PN	20220201	23.18	23.38	23.04	23.3	61610	23.0083	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20220201	26	26.21	26	26.21	8600	26.21	up	up	correct
COGT.US	Cogent Biosciences Inc	20220201	7.56	7.8	7.355	7.61	77584	7.61	up	up	correct
COHR.US	Coherent Inc	20220201	257.58	258.92	256	258.07	202600	258.07	up	up	correct
COHU.US	Cohu Inc	20220201	33.18	33.3	31.81	32.47	358900	32.47	down	down	correct
COIN.US	Coinbase Global Inc	20220201	197.97	201.45	188.62	197.73	5159003	197.73	down	down	correct
COKE.US	Coca	20220201	576.65	577.08	550.74	566.96	37700	566.96	down	down	correct
COLB.US	Columbia Banking System Inc	20220201	34.24	34.88	34.01	34.82	771200	34.82	up	up	correct
COLI.US	Colicity Inc	20220201	9.72	9.72	9.69	9.7	7100	9.7	down	down	correct
COLIU.US	Colicity Inc	20220201	9.77	9.82	9.77	9.8	13780	9.8	up	up	correct
COLIW.US	Colicity Inc	20220201	0.4752	0.5224	0.4752	0.5224	12420	0.5224	up	down	incorrect
COLL.US	Collegium Pharmaceutical Inc	20220201	17.8	18.05	17.54	18.04	217900	18.04	up	down	incorrect
COLM.US	Columbia Sportswear Company	20220201	92.55	93.73	91.65	92.84	613200	92.84	up	up	correct
COMM.US	CommScope Holding Company Inc	20220201	9.34	9.62	9.13	9.6	3091100	9.6	up	up	correct
COMS.US	COMSovereign Holding Corp	20220201	0.53	0.565	0.515	0.549	360700	0.549	up	up	correct
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20220201	16.6	16.6	16.6	16.6	206	16.6
COMSW.US	COMSovereign Holding Corp	20220201	0.253	0.253	0.2191	0.2201	6198	0.2201	down	down	correct
CONE.US	CyrusOne Inc	20220201	89.85	90.09	89.76	90.01	3032400	90.01	up	up	correct
CONN.US	Conn's Inc	20220201	24.25	24.91	24.09	24.52	366300	24.52	up	up	correct
CONX.US	CONX Corp	20220201	9.82	9.83	9.8	9.81	40100	9.81	down	down	correct
CONXU.US	CONX Corp	20220201	9.962	9.962	9.94	9.94	300	9.94	down	down	correct
CONXW.US	CONX Corp	20220201	0.5299	0.5599	0.4748	0.5	48371	0.5	down	down	correct
COOLU.US	Corner Growth Acquisition Corp	20220201	9.861	9.895	9.861	9.895	1600	9.895	up	up	correct
COOLW.US	Corner Growth Acquisition Corp	20220201	0.3995	0.4189	0.3802	0.4	11217	0.4	up	up	correct
COOP.US	Mr. Cooper Group Inc	20220201	40.08	40.25	39.32	39.62	895400	39.62	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20220201	18.86	18.9	18.35	18.81	1547200	18.81	down	up	incorrect
COST.US	Costco Wholesale Corporation	20220201	505	509.68	496.94	508.41	2347200	507.6406	up	down	incorrect
COUP.US	Coupa Software Incorporated	20220201	135.31	136.57	130.89	134.29	1569900	134.29	down	down	correct
COVA.US	COVA Acquisition Corp	20220201	9.69	9.755	9.68	9.71	31900	9.71	up	up	correct
COVAU.US	COVA Acquisition Corp	20220201	9.85	9.9	9.82	9.9	7100	9.9	up	up	correct
COVAW.US	COVA Acquisition Corp	20220201	0.3056	0.3592	0.3056	0.3592	10523	0.3592	up	up	correct
COWN.US	Cowen Inc	20220201	31.79	32.49	31.35	32.44	647300	32.44	up	up	correct
COWNL.US	Cowen Group Inc	20220201	26.528	26.54	26.405	26.53	809	26.53	up	down	incorrect
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20220201	10.295	10.655	9.7	10.09	54700	10.09	down	down	correct
CPAAW.US	Conyers Park III Acquisition Corp. Warrants	20220201	0.745	0.8	0.74	0.74	0	0.74	down	down	correct
CPAR.US	Catalyst Partners Acquisition Corp	20220201	9.67	9.69	9.66	9.69	12700	9.69	up	up	correct
CPARU.US	Catalyst Partners Acquisition Corp	20220201	9.79	9.84	9.77	9.84	15100	9.84	up	down	incorrect
CPARW.US	Catalyst Partners Acquisition Corp	20220201	0.6764	0.725	0.575	0.5997	4528	0.5997	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20220201	18.85	19.29	18.85	18.88	3800	18.88	up	down	incorrect
CPIX.US	Cumberland Pharmaceuticals Inc	20220201	3.38	3.59	3.38	3.46	44200	3.46	up	down	incorrect
CPLP.US	Capital Product Partners L.P	20220201	15.46	16.34	15.46	16.14	223600	15.99	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20220201	1.432	1.62	1.42	1.57	370200	1.57	up	up	correct
CPRDX.US	CPRDX	20220201	12.15	12.15	12.15	12.15	0	12.15
CPREX.US	CPREX	20220201	12.16	12.16	12.16	12.16	0	12.16
CPRT.US	Copart Inc	20220201	129.25	131.21	127.38	129.43	1015500	129.43	up	up	correct
CPRX.US	Catalyst Pharmaceuticals Inc	20220201	5.75	5.84	5.61	5.82	571400	5.82	up	up	correct
CPSH.US	CPS Technologies Corporation	20220201	3.16	3.29	3.1	3.19	53500	3.19	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20220201	28.32	28.32	27.79	28	61900	28	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20220201	11.97	12.07	11.54	12.04	72200	12.04	up	up	correct
CPTAG.US	Capitala Finance Corp	20220201	25.403	25.403	25.403	25.403	300	25.403
CPTAL.US	Capitala Finance Corp	20220201	25.22	25.22	25.22	25.22	240	25.22
CPUH.US	UN	20220201	9.82	9.8718	9.82	9.8718	24879	9.8718	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20220201	20.42	20.6	20.13	20.55	30300	20.411	up	up	correct
CRAI.US	CRA International Inc	20220201	84.97	88.35	83.55	86.86	33500	86.86	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20220201	0.46	0.472	0.436	0.47	1175900	0.47	up	up	correct
CRBU.US	Caribou Biosciences Inc	20220201	10.91	11.21	10.52	11.11	544700	11.11	up	up	correct
CRCT.US	Cricut Inc	20220201	19.83	20.49	19.1	19.47	391600	19.47	down	up	incorrect
CRDF.US	Cardiff Oncology Inc	20220201	3.4	3.78	3.4	3.54	1413300	3.54	up	up	correct
CRDFX.US	CRDFX	20220201	24.34	24.34	24.34	24.34	0	24.34
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20220201	24.33	24.33	24.33	24.33	0	24.33
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20220201	1.8	1.91	1.79	1.9	97700	1.9	up	down	incorrect
CRDLX.US	CRDLX	20220201	24.33	24.33	24.33	24.33	0	24.33
CRDTX.US	Griffin Inst Access Credit Fund CL A	20220201	24.33	24.33	24.33	24.33	0	24.33
CRECU.US	Crescera Capital Acquisition Corp Unit	20220201	10.04	10.04	10.04	10.04	1600	10.04
CREDX.US	CREDX	20220201	9.78	9.78	9.78	9.78	0	9.78
CREG.US	China Recycling Energy Corporation	20220201	5.63	5.63	5.41	5.45	25200	5.45	down	up	incorrect
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20220201	0.24	0.275	0.24	0.24	12100	0.24
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20220201	5.08	5.15	5	5.09	58400	5.09	up	up	correct
CREX.US	Creative Realities Inc	20220201	1.69	1.91	1.48	1.5	53054800	1.5	down	down	correct
CREXW.US	Creative Realities Inc. WT EXP 110922	20220201	0.1282	0.1799	0.1182	0.1635	34128	0.1635	up	up	correct
CRIS.US	Curis Inc	20220201	3.17	3.345	3.1	3.22	2872211	3.22	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20220201	3	3.026	2.93	2.96	14200	2.96	down	down	correct
CRMD.US	CorMedix Inc	20220201	4.22	4.25	4.04	4.22	124700	4.22
CRMT.US	America's Car	20220201	95.08	96.95	94.1	96.49	92700	96.49	up	up	correct
CRNC.US	Cerence Inc	20220201	64	65.14	62.4	64.87	444800	64.87	up	up	correct
CRNT.US	Ceragon Networks Ltd	20220201	2.31	2.37	2.26	2.33	317400	2.33	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20220201	18.79	19.12	18.19	18.84	191500	18.84	up	up	correct
CRON.US	Cronos Group Inc	20220201	3.7	3.88	3.66	3.83	2274500	3.83	up	up	correct
CROX.US	Crocs Inc	20220201	103.26	104.16	99.41	103.66	1314100	103.66	up	down	incorrect
CRSP.US	CRISPR Therapeutics AG	20220201	65.18	66.54	61.96	65.53	1600500	65.53	up	up	correct
CRSR.US	Corsair Gaming Inc	20220201	19.54	20.349	19.17	20.19	911700	20.19	up	up	correct
CRTD.US	Creatd Inc	20220201	1.7	1.83	1.69	1.73	379000	1.73	up	up	correct
CRTO.US	Criteo S.A	20220201	34.5	35.88	33.84	35.79	519600	35.79	up	up	correct
CRTX.US	Cortexyme Inc	20220201	6.1	7.28	6.06	6.83	2985100	6.83	up	up	correct
CRUS.US	Cirrus Logic Inc	20220201	87.34	87.69	82.11	82.94	3342200	82.94	down	down	correct
CRVL.US	CorVel Corporation	20220201	177.21	178.95	166.97	169.28	52300	169.28	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20220201	1.84	1.99	1.775	1.87	438700	1.87	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20220201	182.01	182.914	176.24	182.15	3007000	182.15	up	up	correct
CRWS.US	Crown Crafts Inc	20220201	7.06	7.06	6.87	6.93	13700	6.93	down	down	correct
CRXT.US	Clarus Therapeutics Holdings Inc	20220201	1.47	1.47	1.37	1.44	232100	1.44	down	up	incorrect
CRXTW.US	Clarus Therapeutics Holdings Inc	20220201	0.2351	0.2351	0.1506	0.2	3709	0.2	down	down	correct
CRZN.US	Corazon Capital V838 Monoceros Corp	20220201	9.675	9.69	9.66	9.66	41800	9.66	down	down	correct
CRZNU.US	Corazon Capital V838 Monoceros Corp	20220201	9.8	9.8	9.8	9.8	0	9.8
CRZNW.US	Corazon Capital V838 Monoceros Corp	20220201	0.6685	0.6685	0.6685	0.6685	1542	0.6685
CSBR.US	Champions Oncology Inc	20220201	7.68	7.99	7.68	7.99	3763	7.99	up	up	correct
CSCO.US	Cisco Systems Inc	20220201	55.45	55.5	54.74	55.37	22438500	55.37	down	down	correct
CSCW.US	Color Star Technology Co. Ltd	20220201	0.44	0.44	0.42	0.44	990900	0.44
CSGP.US	CoStar Group Inc	20220201	70.43	71.09	67.5	70.51	1616300	70.51	up	up	correct
CSGS.US	CSG Systems International Inc	20220201	56.54	57.43	56.31	56.83	298300	56.83	up	up	correct
CSII.US	Cardiovascular Systems Inc	20220201	17.66	17.88	17.07	17.56	496572	17.56	down	down	correct
CSIQ.US	Canadian Solar Inc	20220201	27.76	28.2	27.23	27.79	796200	27.79	up	up	correct
CSPI.US	CSP Inc	20220201	8.32	8.47	8.13	8.47	6700	8.47	up	down	incorrect
CSQ.US	Calamos Strategic Total Return Fund	20220201	17.8	17.89	17.5404	17.88	225706	17.7781	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20220201	10.19	10.338	9.82	10.19	103400	10.19
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20220201	25.396	25.45	25.35	25.45	2400	25.45	up	down	incorrect
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20220201	26.08	26.2	25.99	26	14500	26	down	down	correct
CSTE.US	Caesarstone Ltd	20220201	12.41	12.7	12.35	12.68	99200	12.68	up	up	correct
CSTL.US	Castle Biosciences Inc	20220201	43.09	44.45	40.9	42.45	174800	42.45	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20220201	21.38	21.42	20.97	21.25	78095	21.19	down	down	correct
CSWC.US	Capital Southwest Corporation	20220201	25.34	26.61	25.33	26.22	248100	26.22	up	down	incorrect
CSWI.US	CSW Industrials Inc	20220201	112.1	113.07	109.05	112.82	78500	112.82	up	up	correct
CSX.US	CSX Corporation	20220201	34.24	34.77	34.22	34.72	12299610	34.72	up	up	correct
CTAQ.US	Carney Technology Acquisition Corp. II	20220201	9.8	9.82	9.78	9.79	273600	9.79	down	up	incorrect
CTAQU.US	Carney Technology Acquisition Corp. II	20220201	9.95	9.955	9.93	9.93	2100	9.93	down	down	correct
CTAQW.US	Carney Technology Acquisition Corp. II	20220201	0.6	0.6	0.515	0.515	23400	0.515	down	down	correct
CTAS.US	Cintas Corporation	20220201	390.59	393.31	382.475	387.32	669948	386.3402	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20220201	43.92	44.229	43.6	44.06	32241	44.06	up	down	incorrect
CTG.US	Computer Task Group Incorporated	20220201	8.9	8.91	8.5	8.85	48000	8.85	down	up	incorrect
CTHR.US	Charles & Colvard Ltd	20220201	2.45	2.47	2.35	2.42	58200	2.42	down	up	incorrect
CTIB.US	Yunhong CTI Ltd	20220201	0.92	0.97	0.92	0.97	17700	0.97	up	up	correct
CTIC.US	CTI BioPharma Corp	20220201	2.05	2.19	2.02	2.14	1353500	2.14	up	down	incorrect
CTKB.US	Cytek Biosciences Inc. Common Stock	20220201	14.49	14.56	14.05	14.47	519500	14.47	down	down	correct
CTLP.US	Cantaloupe Inc	20220201	8.45	8.45	8.08	8.17	160200	8.17	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20220201	4.62	4.725	4.395	4.68	1441400	4.68	up	up	correct
CTRE.US	CareTrust REIT Inc	20220201	21.08	21.08	20.67	20.85	791810	20.85	down	up	incorrect
CTRM.US	Castor Maritime Inc	20220201	1.21	1.29	1.185	1.28	1157900	1.28	up	down	incorrect
CTRN.US	Citi Trends Inc	20220201	48.81	52.11	47.67	50.92	302700	50.92	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20220201	85.38	86.54	84.79	86.42	3224300	86.42	up	up	correct
CTSO.US	Cytosorbents Corporation	20220201	3.79	3.94	3.685	3.91	190400	3.91	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20220201	1.52	1.55	1.47	1.52	799600	1.52
CTXS.US	Citrix Systems Inc	20220201	101.87	102.82	101.78	102.36	4134400	102.36	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20220201	5.46	5.46	5.4	5.45	15364	5.45	down	up	incorrect
CUE.US	Cue Biopharma Inc	20220201	7.55	7.83	7.17	7.75	650800	7.75	up	up	correct
CUEN.US	Cuentas Inc	20220201	1.06	1.13	1.03	1.11	37800	1.11	up	up	correct
CUENW.US	Cuentas Inc	20220201	0.3001	0.3024	0.2739	0.3	5252	0.3	down	down	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20220201	12.09	12.09	12.09	12.09	500	12.09
CURI.US	CuriosityStream Inc	20220201	4.55	4.6	4.342	4.52	524600	4.52	down	up	incorrect
CURIW.US	CuriosityStream Inc	20220201	0.7126	0.77	0.7126	0.75	20888	0.75	up	up	correct
CUTR.US	Cutera Inc	20220201	37.07	37.08	35.55	36.3	230200	36.3	down	down	correct
CVAC.US	CureVac N.V	20220201	19.59	20.6	19.1	20.24	746100	20.24	up	down	incorrect
CVBF.US	CVB Financial Corp	20220201	21.9	22.1	21.59	22.01	563200	22.01	up	up	correct
CVCO.US	Cavco Industries Inc	20220201	270.78	270.8	262.27	270.2	45600	270.2	down	down	correct
CVCY.US	Central Valley Community Bancorp	20220201	22.47	22.74	22.34	22.6	70436	22.4819	up	up	correct
CVET.US	Covetrus Inc	20220201	18.33	18.47	17.74	18.16	942300	18.16	down	up	incorrect
CVGI.US	Commercial Vehicle Group Inc	20220201	7.77	7.88	7.7	7.85	103100	7.85	up	up	correct
CVGW.US	Calavo Growers Inc	20220201	41.15	41.62	39.87	41.39	87600	41.39	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20220201	21.96	22.24	21.21	21.5	126800	21.5	down	down	correct
CVLT.US	Commvault Systems Inc	20220201	67.21	68.34	65.92	67.4	371900	67.4	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20220201	21.53	21.53	21	21.51	10100	21.51	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20220201	8.3	8.46	7.92	8.14	65100	8.14	down	down	correct
CVV.US	CVD Equipment Corporation	20220201	4.66	4.91	4.65	4.87	29300	4.87	up	down	incorrect
CWBC.US	Community West Bancshares	20220201	13.96	13.96	13.66	13.68	5637	13.6099	down	down	correct
CWBR.US	CohBar Inc	20220201	0.365	0.365	0.342	0.36	299800	0.36	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20220201	10.17	10.3	10.03	10.3	72000	10.3	up	up	correct
CWST.US	Casella Waste Systems Inc	20220201	75.4	76.85	74.93	76.49	246300	76.49	up	up	correct
CXDC.US	China XD Plastics Company Limited	20220201	0.0363	0.0363	0.0363	0.0363	243	0.0363
CXDO.US	Crexendo Inc	20220201	4.02	4.3641	4.01	4.31	46970	4.31	up	up	correct
CYAD.US	Celyad Oncology SA	20220201	3.54	3.575	3.516	3.52	7800	3.52	down	up	incorrect
CYAN.US	Cyanotech Corporation	20220201	2.81	2.91	2.81	2.87	31500	2.87	up	up	correct
CYBE.US	CyberOptics Corporation	20220201	37.7	38.46	36.92	37.65	32300	37.65	down	down	correct
CYBR.US	CyberArk Software Ltd	20220201	137.56	140.45	134.71	139.74	352100	139.74	up	down	incorrect
CYCC.US	Cyclacel Pharmaceuticals Inc	20220201	3.22	3.62	3.16	3.45	108300	3.45	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20220201	6.94	6.94	6.25	6.25	600	6.25	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20220201	1.33	1.46	1.26	1.44	214000	1.44	up	up	correct
CYPS.US	Cyclo3pss Corporation	20220201	0.0005	0.0005	0.0005	0.0005	0	0.0005
CYRN.US	Cyren Ltd	20220201	0.2406	0.263	0.24	0.2613	109017	5.226	up	down	incorrect
CYRX.US	Cryoport Inc	20220201	40.48	41.08	37.72	40.71	1018500	40.71	up	up	correct
CYT.US	Cyteir Therapeutics Inc. Common Stock	20220201	6.04	6.4	6	6.3	73900	6.3	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20220201	3.82	3.97	3.6	3.94	19792	3.94	up	up	correct
CYTHW.US	Cyclo Therapeutics Inc	20220201	1.27	1.27	1.27	1.27	0	1.27
CYTK.US	Cytokinetics Incorporated	20220201	33.35	33.73	31.93	33.57	2027200	33.57	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20220201	1.33	1.4	1.285	1.35	70200	1.35	up	up	correct
CYXT.US	Cyxtera Technologies Inc	20220201	12	12	11.6	11.81	130200	11.81	down	down	correct
CZNC.US	Citizens & Northern Corporation	20220201	25.11	25.2	24.86	25.03	29100	25.03	down	down	correct
CZR.US	Caesars Entertainment Inc	20220201	76.18	80.84	75.75	80.8	3673784	80.8	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20220201	14.46	15	14.435	14.91	38879	14.6706	up	up	correct
DADA.US	Dada Nexus Limited	20220201	10.96	11.48	10.85	11.33	585100	11.33	up	up	correct
DAKT.US	Daktronics Inc	20220201	4.88	4.9	4.75	4.81	139800	4.81	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20220201	7.05	7.32	6.9315	7.32	28832	7.1598	up	up	correct
DALS.US	DA32 Life Science Tech Acquisition Corp. Class A Common Stock	20220201	9.62	9.63	9.6	9.62	21600	9.62
DARE.US	Daré Bioscience Inc	20220201	1.57	1.61	1.54	1.59	851500	1.59	up	up	correct
DATS.US	DatChat Inc. Common Stock	20220201	2.34	2.5	2.25	2.38	1876900	2.38	up	up	correct
DATSW.US	DatChat Inc. Series A Warrant	20220201	0.9299	0.9299	0.75	0.8499	4875	0.8499	down	up	incorrect
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20220201	14.76	15.06	14.26	14.95	99400	14.95	up	down	incorrect
DBGI.US	Digital Brands Group Inc	20220201	1.32	1.37	1.27	1.37	137200	1.37	up	down	incorrect
DBGIW.US	Digital Brands Group Inc	20220201	0.4899	0.49	0.4899	0.49	900	0.49	up	up	correct
DBTX.US	Decibel Therapeutics Inc	20220201	4.33	4.43	4.17	4.42	46300	4.42	up	up	correct
DBVT.US	DBV Technologies S.A	20220201	1.56	1.602	1.5	1.58	98700	1.58	up	up	correct
DBX.US	Dropbox Inc	20220201	24.785	25.33	24.645	25.29	3560500	25.29	up	down	incorrect
DCBO.US	Docebo Inc	20220201	57	57.36	55.61	57.2	80100	57.2	up	up	correct
DCGO.US	DocGo Inc	20220201	7.2	7.56	6.77	7.53	879300	7.53	up	down	incorrect
DCGOW.US	DocGo Inc	20220201	1.68	1.88	1.65	1.87	27000	1.87	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20220201	34.62	34.77	34.1	34.7	161700	34.7	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20220201	25.21	25.21	24.9	24.9	79800	24.5563	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20220201	8.49	8.815	8.26	8.81	993600	8.81	up	down	incorrect
DCRD.US	Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share	20220201	9.86	9.9	9.847	9.9	10800	9.9	up	up	correct
DCRDU.US	Decarbonization Plus Acquisition Corporation IV Unit	20220201	10.15	10.21	10.14	10.16	4300	10.16	up	up	correct
DCRDW.US	Decarbonization Plus Acquisition Corporation IV Warrant	20220201	0.691	0.6999	0.6475	0.6999	65274	0.6999	up	up	correct
DCT.US	Duck Creek Technologies Inc	20220201	25.56	26.31	24.91	26.13	840351	26.13	up	up	correct
DCTH.US	Delcath Systems Inc	20220201	6.91	7.0986	6.4557	6.93	22529	6.93	up	up	correct
DDOG.US	Datadog Inc	20220201	147.89	149.95	141.92	147.78	4089600	147.78	down	down	correct
DENN.US	Denny's Corporation	20220201	15.57	15.79	15.47	15.59	364400	15.59	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20220201	0.28	0.3	0.27	0.29	789000	0.29	up	up	correct
DFH.US	Dream Finders Homes Inc	20220201	18.575	18.94	18.17	18.31	73000	18.31	down	down	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20220201	3.85	4.29	3.7	4.13	544200	4.13	up	down	incorrect
DGICA.US	Donegal Group Inc	20220201	14.21	14.21	13.92	14.01	43100	14.01	down	down	correct
DGICB.US	Donegal Group Inc	20220201	13.05	13.28	13.05	13.28	300	13.28	up	up	correct
DGII.US	Digi International Inc	20220201	22.39	22.53	21.83	22.11	164500	22.11	down	down	correct
DGLY.US	Digital Ally Inc	20220201	1.01	1.06	0.99	1.03	462600	1.03	up	up	correct
DGNU.US	Dragoneer Growth Opportunities Corp. III	20220201	9.73	9.75	9.73	9.74	37900	9.74	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20220201	22.03	23.47	21.01	23.09	630400	23.09	up	down	incorrect
DHACU.US	Digital Health Acquisition Corp. Unit	20220201	10.13	10.13	10.13	10.13	197	10.13
DHBC.US	DHB Capital Corp	20220201	9.73	9.73	9.7	9.71	7400	9.71	down	down	correct
DHBCU.US	DHB Capital Corp	20220201	9.92	9.92	9.92	9.92	0	9.92
DHBCW.US	DHB Capital Corp	20220201	0.4999	0.4999	0.49	0.49	4074	0.49	down	up	incorrect
DHC.US	Diversified Healthcare Trust	20220201	3.06	3.25	3.05	3.21	2152800	3.21	up	up	correct
DHCA.US	DHC Acquisition Corp	20220201	9.71	9.74	9.69	9.74	41600	9.74	up	up	correct
DHCAU.US	DHC Acquisition Corp	20220201	9.89	9.98	9.89	9.92	25800	9.92	up	down	incorrect
DHCAW.US	DHC Acquisition Corp	20220201	0.45	0.53	0.4299	0.4299	56844	0.4299	down	down	correct
DHCNI.US	DHCNI	20220201	21.44	21.49	20.75	21.2	45400	21.2	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20220201	22.33	22.5	22.127	22.47	23057	22.47	up	down	incorrect
DHHC.US	DiamondHead Holdings Corp	20220201	9.72	9.74	9.715	9.73	25800	9.73	up	down	incorrect
DHHCU.US	DiamondHead Holdings Corp	20220201	9.823	9.823	9.823	9.823	0	9.823
DHHCW.US	DiamondHead Holdings Corp	20220201	0.5099	0.5099	0.496	0.5	4334	0.5	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20220201	186.27	186.27	182.97	184.99	12500	184.99	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20220201	10.6	10.6	10.16	10.5	260000	10.5	down	down	correct
DICE.US	Dice Molecules Holdings LLC	20220201	17.11	18.8	16.82	18.62	365600	18.62	up	up	correct
DILA.US	DILA Capital Acquisition Corp. Class A Common Stock	20220201	9.78	9.78	9.78	9.78	300	9.78
DILAU.US	DILA Capital Acquisition Corp. Unit	20220201	10.14	10.14	10.14	10.14	100	10.14
DILAW.US	DILA Capital Acquisition Corp. Warrant	20220201	0.43	0.43	0.43	0.43	212	0.43
DIOD.US	Diodes Incorporated	20220201	93.5	93.5	90.75	91.89	341700	91.89	down	down	correct
DISA.US	Disruptive Acquisition Corporation I	20220201	9.8	9.88	9.77	9.8	7800	9.8
DISAU.US	Disruptive Acquisition Corporation I	20220201	9.875	9.875	9.875	9.875	1100	9.875
DISAW.US	Disruptive Acquisition Corporation I	20220201	0.5301	0.62	0.5301	0.62	2575	0.62	up	up	correct
DISCA.US	Discovery Inc	20220201	25.99	28.943	25.9	27.17	25754449	27.17	up	up	correct
DISCB.US	Discovery Inc	20220201	32.7	32.7	31.06	31.06	10100	31.06	down	down	correct
DISCK.US	Discovery Inc	20220201	25.72	28.625	25.62	26.92	16028270	26.92	up	up	correct
DISH.US	DISH Network Corporation	20220201	31.32	31.95	30.88	31.73	2143291	31.73	up	down	incorrect
DJCO.US	Daily Journal Corporation	20220201	324.81	324.81	312.3	312.3	3500	312.3	down	up	incorrect
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20220201	10.13	10.135	10.13	10.135	500	10.135	up	up	correct
DKDCU.US	Data Knights Acquisition Corp	20220201	10.42	10.42	10.42	10.42	0	10.42
DKDCW.US	Data Knights Acquisition Corp. Warrant	20220201	0.28	0.2899	0.258	0.2899	7653	0.2899	up	down	incorrect
DKNG.US	DraftKings Inc	20220201	22.21	23.71	21.71	23.68	32944500	23.68	up	up	correct
DLCA.US	Deep Lake Capital Acquisition Corp	20220201	9.76	9.76	9.74	9.755	7600	9.755	down	up	incorrect
DLCAU.US	Deep Lake Capital Acquisition Corp	20220201	9.91	9.95	9.91	9.95	1400	9.95	up	down	incorrect
DLCAW.US	Deep Lake Capital Acquisition Corp	20220201	0.4521	0.46	0.35	0.4074	13670	0.4074	down	up	incorrect
DLHC.US	DLH Holdings Corp	20220201	19.6	19.74	14.6	15.23	312400	15.23	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20220201	30.47	32.99	29.76	32.64	1846100	32.64	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20220201	5.55	5.65	5.27	5.65	71400	5.65	up	up	correct
DLTH.US	Duluth Holdings Inc	20220201	15.309	15.745	14.728	15.5	187400	15.5	up	up	correct
DLTR.US	Dollar Tree Inc	20220201	130.91	134.4	130.42	134.24	1674600	134.24	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20220201	2.59	2.98	2.57	2.9	163700	2.9	up	down	incorrect
DMLP.US	Dorchester Minerals L.P	20220201	22.23	23	21.95	23	69200	23	up	up	correct
DMRC.US	Digimarc Corporation	20220201	31.93	32.1	29.41	30.23	147800	30.23	down	down	correct
DMTK.US	DermTech Inc	20220201	12.91	13.51	12.26	13.39	680500	13.39	up	up	correct
DMYS.US	UN	20220201	10.07	10.08	10.07	10.07	1800	10.07
DNAA.US	Social Capital Suvretta Holdings Corp. I Class A Ordinary Share	20220201	9.86	9.88	9.81	9.85	112300	9.85	down	down	correct
DNAB.US	Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares	20220201	9.64	9.68	9.63	9.65	27000	9.65	up	down	incorrect
DNAC.US	Social Capital Suvretta Holdings Corp. III Class A ordinary shares	20220201	9.85	9.85	9.83	9.85	18200	9.85
DNAD.US	Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares	20220201	9.63	9.68	9.63	9.63	55000	9.63
DNAY.US	Codex DNA Inc. Common Stock	20220201	8.08	8.08	7.21	7.38	245800	7.38	down	down	correct
DNLI.US	Denali Therapeutics Inc	20220201	34.69	35.44	33.81	35.35	568700	35.35	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20220201	14.92	15.09	14.24	14.71	1501800	14.71	down	down	correct
DOCU.US	DocuSign Inc	20220201	127.59	128.294	123.56	127.5	2688300	127.5	down	down	correct
DOGZ.US	Dogness (International) Corporation	20220201	3.55	3.63	3.5	3.57	486700	3.57	up	up	correct
DOMO.US	Domo Inc	20220201	47.35	48.38	45.92	48.14	317100	48.14	up	up	correct
DOOO.US	BRP Inc	20220201	82.8	83.58	81.44	83.39	85500	83.39	up	down	incorrect
DORM.US	Dorman Products Inc	20220201	94.34	95.72	92.76	95.6	94900	95.6	up	up	correct
DOX.US	Amdocs Limited	20220201	75.25	77.06	75.25	77	747900	77	up	up	correct
DOYU.US	DouYu International Holdings Limited	20220201	2.13	2.28	2.082	2.21	2236400	2.21	up	down	incorrect
DPCSU.US	DP Cap Acquisition Corp I Unit	20220201	10.05	10.2	10.04	10.2	13296	10.2	up	down	incorrect
DPRO.US	Draganfly Inc. Common Shares	20220201	1.2	1.27	1.2	1.22	115900	1.22	up	up	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20220201	9.85	9.86	9.82	9.85	392200	9.85
DRAYU.US	Macondray Capital Acquisition Corp. I Unit	20220201	9.985	9.985	9.985	9.985	400	9.985
DRAYW.US	Macondray Capital Acquisition Corp. I Warrant	20220201	0.43	0.4699	0.43	0.4699	8416	0.4699	up	up	correct
DRIO.US	DarioHealth Corp	20220201	8.79	9	8.45	8.77	173100	8.77	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20220201	2.25	2.44	2.25	2.38	121600	2.38	up	up	correct
DRRX.US	DURECT Corporation	20220201	0.78	0.8	0.73	0.79	372800	0.79	up	up	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20220201	1.61	1.66	1.61	1.64	6600	1.64	up	down	incorrect
DRVN.US	Driven Brands Holdings Inc	20220201	27.93	29.13	27.635	29.07	608284	29.07	up	up	correct
DSAC.US	Duddell Street Acquisition Corp	20220201	9.89	9.917	9.89	9.917	22400	9.917	up	down	incorrect
DSACU.US	Duddell Street Acquisition Corp	20220201	10.22	10.25	10.22	10.25	700	10.25	up	up	correct
DSACW.US	Duddell Street Acquisition Corp	20220201	0.7099	0.7299	0.6993	0.7	6426	0.7	down	down	correct
DSEY.US	Diversey Holdings Ltd	20220201	11.1	11.53	11.1	11.44	1534500	11.44	up	up	correct
DSGN.US	Design Therapeutics Inc	20220201	12.77	13.35	12.33	12.77	114900	12.77
DSGX.US	The Descartes Systems Group Inc	20220201	73.32	73.81	71.78	72.1	343400	72.1	down	up	incorrect
DSKE.US	Daseke Inc	20220201	11.27	11.58	11.07	11.48	1046700	11.48	up	up	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20220201	0.1099	0.14	0.09	0.111	918052	0.111	up	up	correct
DSP.US	Viant Technology Inc	20220201	7.89	8.36	7.725	8.12	132828	8.12	up	up	correct
DSWL.US	Deswell Industries Inc	20220201	3.9	3.9	3.77	3.77	12500	3.77	down	up	incorrect
DTEA.US	DAVIDsTEA Inc	20220201	3.175	3.25	3.103	3.103	20400	3.103	down	down	correct
DTIL.US	Precision BioSciences Inc	20220201	4.78	5.02	4.64	4.92	488200	4.92	up	up	correct
DTOC.US	Digital Transformation Opportunities Corp	20220201	9.7	9.71	9.7	9.71	6500	9.71	up	up	correct
DTOCU.US	Digital Transformation Opportunities Corp	20220201	9.77	9.77	9.77	9.77	0	9.77
DTOCW.US	Digital Transformation Opportunities Corp	20220201	0.5099	0.5099	0.5099	0.5099	1614	0.5099
DTRT.US	DTRT Health Acquisition Corp. Class A Common Stock	20220201	9.96	10.45	9.96	9.96	5600	9.96
DTRTU.US	DTRT Health Acquisition Corp Unit	20220201	10.09	10.091	10.065	10.065	7000	10.065	down	down	correct
DTRTW.US	DTRT Health Acquisition Corp. Warrant	20220201	0.32	0.398	0.32	0.35	15010	0.35	up	up	correct
DTSS.US	Datasea Inc	20220201	1.19	1.3	1.14	1.27	68900	1.27	up	up	correct
DTST.US	Data Storage Corporation	20220201	2.97	3.32	2.9635	3.28	111159	3.28	up	up	correct
DTSTW.US	Data Storage Corporation	20220201	0.5	0.659	0.41	0.6	8401	0.6	up	up	correct
DUNE.US	Dune Acquisition Corporation	20220201	9.88	9.9	9.87	9.88	76200	9.88
DUNEU.US	Dune Acquisition Corporation	20220201	10.05	10.05	10.05	10.05	0	10.05
DUNEW.US	Dune Acquisition Corporation	20220201	0.2801	0.3858	0.2801	0.3259	12221	0.3259	up	up	correct
DUO.US	Fangdd Network Group Ltd	20220201	0.405	0.465	0.39	0.415	852200	0.415	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20220201	100	100.39	96.17	99.85	282700	99.85	down	down	correct
DUOT.US	Duos Technologies Group Inc	20220201	5.35	5.37	5.25	5.37	1400	5.37	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20220201	13.1	13.13	12.51	12.65	1581800	12.65	down	down	correct
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20220201	73.5	84.62	71.136	83.25	9719600	83.25	up	up	correct
DWACU.US	Digital World Acquisition Corp. Units	20220201	86.17	97.309	83.593	97.309	14700	97.309	up	down	incorrect
DWACW.US	Digital World Acquisition Corp. Warrants	20220201	25.5	29.71	25.01	28.915	1728823	28.915	up	up	correct
DWSN.US	Dawson Geophysical Company	20220201	2.48	2.48	2.33	2.34	50300	2.34	down	down	correct
DXCM.US	DexCom Inc	20220201	434.1	438.71	424.69	435.04	825400	435.04	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20220201	4.36	4.87	4.31	4.85	960300	4.85	up	up	correct
DXPE.US	DXP Enterprises Inc	20220201	28.8	29.76	28.54	29.27	255800	29.27	up	up	correct
DXYN.US	The Dixie Group Inc	20220201	4.24	4.34	4.07	4.11	45700	4.11	down	down	correct
DYAI.US	Dyadic International Inc	20220201	3.72	3.98	3.72	3.9	29800	3.9	up	up	correct
DYN.US	Dyne Therapeutics Inc	20220201	7.5	7.96	7.225	7.72	252719	7.72	up	up	correct
DYNS.US	Dynamics Special Purpose Corp	20220201	9.91	9.92	9.83	9.85	138800	9.85	down	down	correct
DYNT.US	Dynatronics Corporation	20220201	0.84	0.84	0.79	0.8	93500	0.8	down	down	correct
DZSI.US	DZS Inc	20220201	14.71	15.06	14.26	14.95	95200	14.95	up	up	correct
EA.US	Electronic Arts Inc	20220201	133.08	133.46	129.07	129.94	3828000	129.94	down	up	incorrect
EACPU.US	Edify Acquisition Corp	20220201	9.9	9.9	9.9	9.9	0	9.9
EACPW.US	Edify Acquisition Corp	20220201	0.4524	0.4556	0.4202	0.4556	13638	0.4556	up	up	correct
EAR.US	Eargo Inc	20220201	4.96	5.21	4.796	5.15	1004300	5.15	up	up	correct
EAST.US	Eastside Distilling Inc	20220201	1.25	1.25	1.14	1.21	84100	1.21	down	down	correct
EBAC.US	European Biotech Acquisition Corp	20220201	9.75	9.75	9.75	9.75	6	9.75
EBACU.US	European Biotech Acquisition Corp	20220201	9.91	9.91	9.91	9.91	1	9.91
EBAY.US	eBay Inc	20220201	59.91	60.62	59.565	60.48	4080626	60.48	up	up	correct
EBAYL.US	eBay Inc. NT 56	20220201	25.14	25.14	25.14	25.14	0	25.14
EBC.US	Eastern Bankshares Inc	20220201	21.26	21.4	20.97	21.11	883500	21.11	down	down	correct
EBET.US	Esports Technologies Inc	20220201	12.07	12.48	11.01	11.42	65000	11.42	down	up	incorrect
EBIX.US	Ebix Inc	20220201	30.68	31.22	29.76	30.01	247600	30.01	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20220201	22.51	22.84	22.31	22.4	16547	22.2775	down	down	correct
EBON.US	Ebang International Holdings Inc	20220201	0.96	1.22	0.954	1.16	13246700	1.16	up	down	incorrect
EBTC.US	Enterprise Bancorp Inc	20220201	42.21	42.21	40.46	40.63	15861	40.4212	down	down	correct
ECOL.US	US Ecology Inc	20220201	28.1	28.97	28	28.65	96800	28.65	up	up	correct
ECOLW.US	US Ecology Inc	20220201	5.45	5.45	5.45	5.45	2	5.45
ECOR.US	electroCore Inc	20220201	0.69	0.713	0.661	0.7	558600	0.7	up	down	incorrect
ECPG.US	Encore Capital Group Inc	20220201	64.4	65.11	63.7201	64.83	339300	64.83	up	up	correct
EDAP.US	EDAP TMS S.A	20220201	7.13	7.15	6.91	7.08	22500	7.08	down	down	correct
EDIT.US	Editas Medicine Inc	20220201	19.23	20.16	18.61	19.69	1923800	19.69	up	down	incorrect
EDNC.US	Endurance Acquisition Corp. Class A Ordinary Shares	20220201	9.78	9.78	9.78	9.78	0	9.78
EDNCU.US	Endurance Acquisition Corp Unit	20220201	9.91	9.92	9.91	9.91	600	9.91
EDNCW.US	Endurance Acquisition Corp. Warrant	20220201	0.4	0.4388	0.4	0.4388	3500	0.4388	up	up	correct
EDRY.US	EuroDry Ltd	20220201	19.13	21.52	19	21.3	49500	21.3	up	up	correct
EDSA.US	Edesa Biotech Inc	20220201	4.11	4.49	4.11	4.46	56900	4.46	up	down	incorrect
EDTK.US	Skillful Craftsman Education Technology Limited	20220201	1.36	1.47	1.34	1.44	211300	1.44	up	up	correct
EDUC.US	Educational Development Corporation	20220201	7.17	7.6	7.17	7.6	3900	7.6	up	up	correct
EEFT.US	Euronet Worldwide Inc	20220201	132.64	136.44	132.42	136.22	927400	136.22	up	up	correct
EEIQ.US	Elite Education Group International Limited	20220201	2.58	3	2.57	3	51100	3	up	up	correct
EFOI.US	Energy Focus Inc	20220201	1.66	1.7613	1.58	1.71	242989	1.71	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20220201	49.54	50.22	49.23	50.14	148600	50.14	up	down	incorrect
EFTR.US	Effector Therapeutics Inc	20220201	5.85	5.97	5.671	5.87	18000	5.87	up	up	correct
EFTRW.US	eFFECTOR Therapeutics Inc	20220201	0.52	0.5699	0.5	0.5699	2735	0.5699	up	down	incorrect
EGAN.US	eGain Corporation	20220201	10.33	10.39	10.15	10.32	95200	10.32	down	up	incorrect
EGBN.US	Eagle Bancorp Inc	20220201	59.67	60.1	58.87	60.01	108000	60.01	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20220201	44.92	47.82	44.5	47.14	326100	47.14	up	up	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20220201	2.38	2.45	2.24	2.43	530461	2.43	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20220201	46.49	46.49	44.97	45.99	68000	45.99	down	up	incorrect
EH.US	EHang Holdings Limited	20220201	15.7	16.89	15.51	16.5	524400	16.5	up	up	correct
EHTH.US	eHealth Inc	20220201	22	22.25	20.85	21.66	559000	21.66	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20220201	4.33	4.49	4.24	4.4	102900	4.4	up	down	incorrect
EIOAX.US	EIOAX	20220201	9.69	9.69	9.69	9.69	0	9.69
EIOMX.US	EIOMX	20220201	9.58	9.58	9.58	9.58	0	9.58
EJFA.US	EJF Acquisition Corp	20220201	9.9	9.95	9.88	9.94	63900	9.94	up	up	correct
EJFAU.US	EJF Acquisition Corp	20220201	10.145	10.145	10.145	10.145	0	10.145
EJFAW.US	EJF Acquisition Corp	20220201	1.09	1.0957	1.09	1.09	18201	1.09
EJH.US	E	20220201	0.794	0.869	0.745	0.772	3673800	0.772	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20220201	2.46	2.57	2.459	2.55	39500	2.55	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20220201	4.05	4.07	3.93	3.97	71600	3.97	down	up	incorrect
ELEV.US	Elevation Oncology Inc. Common stock	20220201	4.28	4.38	4.0941	4.33	13820	4.33	up	up	correct
ELMS.US	Forum Merger III Corp	20220201	5.29	5.64	5.255	5.59	370700	5.59	up	up	correct
ELMSW.US	Electric Last Mile Solutions Inc	20220201	1	1.095	0.95	1.02	10566	1.02	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20220201	0.4723	0.55	0.4539	0.5102	264739	0.5102	up	up	correct
ELSE.US	Electro	20220201	5.41	5.48	5.3	5.31	8700	5.31	down	up	incorrect
ELTK.US	Eltek Ltd	20220201	3.77	4	3.77	4	4300	4	up	up	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20220201	9.05	9.35	8.735	9.17	23100	9.17	up	up	correct
ELYS.US	Elys Game Technology Corp	20220201	2.98	3.33	2.9	3.18	236000	3.18	up	up	correct
EM.US	Smart Share Global Limited	20220201	1.82	1.9399	1.79	1.85	110528	1.85	up	up	correct
EMBK.US	Embark Technology Inc. Common Stock	20220201	3.81	3.97	3.65	3.82	503300	3.82	up	down	incorrect
EMBKW.US	Embark Technology Inc. Warrants	20220201	0.85	0.85	0.6201	0.64	14200	0.64	down	up	incorrect
EMCF.US	Emclaire Financial Corp	20220201	28.6	28.89	28.6	28.89	600	28.89	up	up	correct
EMKR.US	EMCORE Corporation	20220201	5.81	5.82	5.56	5.7	420700	5.7	down	down	correct
EML.US	The Eastern Company	20220201	24.457	24.89	24.4	24.53	6627	24.53	up	up	correct
ENCPU.US	Energem Corp Unit	20220201	10.105	10.15	10.1	10.15	6300	10.15	up	up	correct
ENDP.US	Endo International plc	20220201	3.23	3.31	3.15	3.21	3204400	3.21	down	up	incorrect
ENERU.US	Accretion Acquisition Corp. Unit	20220201	10.08	11.1	10.08	10.29	103074	10.29	up	up	correct
ENG.US	ENGlobal Corporation	20220201	0.98	1.08	0.98	1.05	300100	1.05	up	up	correct
ENJY.US	Enjoy Technology Inc	20220201	3.111	3.25	3.03	3.08	198300	3.08	down	down	correct
ENJYW.US	Enjoy Technology Inc	20220201	0.25	0.25	0.2103	0.2151	5378	0.2151	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20220201	5.37	5.75	5.175	5.55	31800	5.55	up	up	correct
ENNV.US	ECP Environmental Growth Opportunities Corp	20220201	7.17	7.53	7.05	7.25	40234	7.25	up	up	correct
ENNVU.US	ECP Environmental Growth Opportunities Corp	20220201	6.83	7.22	6.83	7.22	736	7.22	up	up	correct
ENNVW.US	ECP Environmental Growth Opportunities Corp	20220201	0.4	0.4608	0.38	0.4	318330	0.4
ENOB.US	Enochian Biosciences Inc	20220201	5	5.35	4.77	5.12	208500	5.12	up	up	correct
ENPH.US	Enphase Energy Inc	20220201	141.19	143.35	136.62	142.67	2605200	142.67	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20220201	1.76	1.8	1.66	1.73	283500	1.73	down	down	correct
ENSG.US	The Ensign Group Inc	20220201	75.15	75.99	73.5	74.57	340700	74.57	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20220201	59.45	62.53	57.679	59.86	211700	59.86	up	up	correct
ENTFU.US	Enterprise 4.0 Technology Acquisition Corp. Unit	20220201	10.03	10.06	10.03	10.045	4943	10.045	up	up	correct
ENTG.US	Entegris Inc	20220201	122.18	128.7	120	128.44	2350700	128.44	up	up	correct
ENTX.US	Entera Bio Ltd	20220201	2.22	2.39	2.2	2.39	95100	2.39	up	up	correct
ENVB.US	Enveric Biosciences Inc	20220201	0.661	0.673	0.621	0.66	232200	0.66	down	down	correct
ENVIU.US	Environmental Impact Acquisition Corp	20220201	9.43	9.674	8.57	8.57	31949	8.57	down	down	correct
ENVIW.US	Environmental Impact Acquisition Corp	20220201	0.6115	0.7	0.55	0.55	10055	0.55	down	down	correct
ENVX.US	Enovix Corporation	20220201	16.3	16.78	15.6	16.67	906900	16.67	up	up	correct
EOLS.US	Evolus Inc	20220201	7.4	7.61	7.145	7.5	517500	7.5	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20220201	4.24	4.29	3.92	4.11	622200	4.11	down	up	incorrect
EOSEW.US	Eos Energy Enterprises Inc	20220201	1.44	1.44	1.44	1.44	20	1.44
EPAY.US	Bottomline Technologies (de) Inc	20220201	56.4	56.46	56.35	56.39	2368300	56.39	down	up	incorrect
EPHY.US	Epiphany Technology Acquisition Corp	20220201	9.74	9.77	9.74	9.75	17300	9.75	up	up	correct
EPHYU.US	Epiphany Technology Acquisition Corp	20220201	9.82	9.86	9.82	9.84	2000	9.84	up	up	correct
EPHYW.US	Epiphany Technology Acquisition Corp	20220201	0.31	0.4	0.31	0.395	15705	0.395	up	down	incorrect
EPIX.US	ESSA Pharma Inc	20220201	9.43	10.2	9.36	9.93	176700	9.93	up	down	incorrect
EPSN.US	Epsilon Energy Ltd	20220201	5.38	5.8	5.37	5.8	68300	5.8	up	up	correct
EPZM.US	Epizyme Inc	20220201	1.26	1.27	1.14	1.23	3587800	1.23	down	up	incorrect
EQ.US	Equillium Inc	20220201	3.93	4.06	3.92	3.95	39500	3.95	up	down	incorrect
EQBK.US	Equity Bancshares Inc	20220201	31.87	32.47	31.79	32.38	51600	32.38	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20220201	726.75	727.99	707.63	715.29	508900	715.29	down	up	incorrect
EQOS.US	Diginex Limited	20220201	1.74	1.76	1.6	1.65	658900	1.65	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20220201	11.85	11.96	11.3	11.54	647700	11.54	down	down	correct
ERES.US	East Resources Acquisition Company	20220201	9.88	9.9	9.88	9.89	83200	9.89	up	up	correct
ERESU.US	East Resources Acquisition Company	20220201	10.045	10.045	10.04	10.04	350	10.04	down	down	correct
ERESW.US	East Resources Acquisition Company	20220201	0.35	0.355	0.3301	0.35	44364	0.35
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20220201	12.34	12.42	12.28	12.37	8529800	12.37	up	up	correct
ERIE.US	Erie Indemnity Company	20220201	183.64	184.71	180.86	184.27	64900	184.27	up	up	correct
ERII.US	Energy Recovery Inc	20220201	19.52	19.83	19.15	19.78	226800	19.78	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20220201	1.934	1.934	1.89	1.93	10300	1.93	down	down	correct
ESACU.US	ESGEN Acquisition Corporation Unit	20220201	10.04	10.06	10.04	10.06	3344	10.06	up	down	incorrect
ESBK.US	Elmira Savings Bank	20220201	22.85	22.87	22.85	22.87	1400	22.87	up	up	correct
ESCA.US	Escalade Incorporated	20220201	14.16	14.43	13.89	14.26	26000	14.26	up	up	correct
ESEA.US	Euroseas Ltd	20220201	31.54	33.48	31	32.69	179400	32.69	up	up	correct
ESGR.US	Enstar Group Limited	20220201	265.42	268.36	264.11	266.58	34500	266.58	up	up	correct
ESGRO.US	Enstar Group Limited	20220201	26.555	26.68	26.5091	26.53	4779	26.0887	down	up	incorrect
ESGRP.US	Enstar Group Limited	20220201	27.86	28.0975	27.78	27.82	13853	27.3572	down	down	correct
ESLT.US	Elbit Systems Ltd	20220201	166.62	166.62	163.73	164.12	38800	164.12	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20220201	4.33	4.5	4.22	4.43	928300	4.43	up	down	incorrect
ESQ.US	Esquire Financial Holdings Inc	20220201	34.05	34.06	33.065	34.05	19000	34.05
ESSA.US	ESSA Bancorp Inc	20220201	17.53	17.74	17.53	17.71	4100	17.71	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20220201	10.44	11.12	10.43	11.02	666100	11.02	up	up	correct
ESSCR.US	East Stone Acquisition Corporation	20220201	0.41	0.4475	0.39	0.4475	77978	0.4475	up	up	correct
ESSCU.US	East Stone Acquisition Corporation	20220201	11.06	11.06	11.06	11.06	0	11.06
ESSCW.US	East Stone Acquisition Corporation	20220201	0.3001	0.375	0.29	0.3154	341558	0.3154	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20220201	52.85	54.45	50.52	54.4	154100	54.4	up	up	correct
ET.US	PE	20220201	25.01	25.11	24.77	24.78	191829	24.78	down	down	correct
ETAC.US	E.Merge Technology Acquisition Corp	20220201	9.89	9.89	9.86	9.88	46600	9.88	down	up	incorrect
ETACU.US	E.Merge Technology Acquisition Corp	20220201	9.95	9.95	9.95	9.95	0	9.95
ETACW.US	E.Merge Technology Acquisition Corp	20220201	0.33	0.3703	0.3202	0.35	1041339	0.35	up	up	correct
ETNB.US	89bio Inc	20220201	5.97	6.05	5.33	5.53	820300	5.53	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20220201	3.58	3.81	3.49	3.74	157200	3.74	up	down	incorrect
ETSY.US	Etsy Inc	20220201	158.962	159.388	149.68	152.16	3371600	152.16	down	down	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20220201	1.47	1.52	1.4	1.45	246600	1.45	down	down	correct
EUCR.US	Eucrates Biomedical Acquisition Corp	20220201	9.78	9.8	9.78	9.8	7100	9.8	up	up	correct
EUCRU.US	Eucrates Biomedical Acquisition Corp	20220201	9.9	9.9	9.9	9.9	1100	9.9
EUCRW.US	Eucrates Biomedical Acquisition Corp	20220201	0.4	0.4	0.4	0.4	3467	0.4
EVBG.US	Everbridge Inc	20220201	51.53	53.33	49.91	53.01	919100	53.01	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20220201	11.9	12.5	11.89	12.2	122400	12.2	up	up	correct
EVER.US	EverQuote Inc	20220201	16.62	16.65	15.38	16.48	433100	16.48	down	up	incorrect
EVFM.US	Evofem Biosciences Inc	20220201	0.45	0.469	0.44	0.449	2610500	0.449	down	up	incorrect
EVGN.US	Evogene Ltd	20220201	1.4	1.41	1.37	1.39	314800	1.39	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20220201	8.46	8.87	8.021	8.51	3191600	8.51	up	up	correct
EVGOW.US	EVgo Equity Warrants	20220201	2	2.3	1.905	2.19	104161	2.19	up	up	correct
EVK.US	Ever	20220201	1.85	2.07	1.85	1.97	10300	1.97	up	up	correct
EVLO.US	Evelo Biosciences Inc	20220201	4.68	5.285	4.41	5.26	258000	5.26	up	up	correct
EVLV.US	Newhold Investment Corp	20220201	3.21	3.5	3.19	3.45	900300	3.45	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20220201	0.4785	0.5199	0.4201	0.49	34066	0.49	up	up	correct
EVOJ.US	Evo Acquisition Corp	20220201	9.68	9.74	9.68	9.715	22200	9.715	up	up	correct
EVOJU.US	Evo Acquisition Corp	20220201	9.9	9.9	9.9	9.9	300	9.9
EVOJW.US	Evo Acquisition Corp	20220201	0.46	0.47	0.4571	0.4571	5201	0.4571	down	down	correct
EVOK.US	Evoke Pharma Inc	20220201	0.53	0.585	0.512	0.538	129300	0.538	up	up	correct
EVOL.US	Evolving Systems Inc	20220201	1.85	1.91	1.85	1.9	1069800	1.9	up	up	correct
EVOP.US	EVO Payments Inc	20220201	24	24.22	23.57	24.1	486700	24.1	up	up	correct
EWBC.US	East West Bancorp Inc	20220201	86.79	86.95	85.46	86.94	904600	86.5351	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20220201	24.24	25.41	23.99	24.97	367600	24.97	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20220201	13.71	14.13	13.17	13.71	171152	13.71
EXAI.US	Exscientia Limited American Depositary Shares	20220201	18.24	19.25	17.55	18.8	214200	18.8	up	up	correct
EXAS.US	Exact Sciences Corporation	20220201	77.19	78.44	73.21	77.4	1981300	77.4	up	up	correct
EXC.US	Exelon Corporation	20220201	57.6439	58.1937	56.9091	57.8138	7534200	41.2367	up	up	correct
EXEL.US	Exelixis Inc	20220201	18.2	18.49	18.07	18.42	1720700	18.42	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20220201	29.23	29.51	27.46	28.85	230600	28.85	down	down	correct
EXLS.US	ExlService Holdings Inc	20220201	120.99	123.4	119.83	121.91	214200	121.91	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20220201	114.68	116.39	113.57	114.45	1034200	114.45	down	up	incorrect
EXPE.US	Expedia Group Inc	20220201	182	188.36	181.44	188.06	2371041	188.06	up	up	correct
EXPI.US	eXp World Holdings Inc	20220201	27.5	27.85	26.42	27.42	1089500	27.42	down	up	incorrect
EXPO.US	Exponent Inc	20220201	95.11	95.77	93.15	94.45	201600	94.45	down	down	correct
EXTR.US	Extreme Networks Inc	20220201	12.9	13	12.32	12.49	977300	12.49	down	up	incorrect
EYE.US	National Vision Holdings Inc	20220201	40.5	41.4	39.81	41.12	649600	41.12	up	up	correct
EYEN.US	Eyenovia Inc	20220201	3	3.155	2.99	3.13	55300	3.13	up	up	correct
EYES.US	Second Sight Medical Products Inc	20220201	1.43	1.48	1.4	1.45	207200	1.45	up	up	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20220201	0.2398	0.2398	0.2292	0.2295	4504	0.2295	down	up	incorrect
EYPT.US	EyePoint Pharmaceuticals Inc	20220201	9.39	10	9.18	9.88	182900	9.88	up	up	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20220201	1.19	1.33	1.19	1.31	286000	1.31	up	up	correct
EZGO.US	EZGO Technologies Ltd	20220201	1.16	1.19	1.105	1.12	71700	1.12	down	down	correct
EZPW.US	EZCORP Inc	20220201	5.99	6.29	5.89	6.27	374700	6.27	up	up	correct
FA.US	First Advantage Corporation Common Stock	20220201	17.03	17.05	16.63	16.96	275800	16.96	down	up	incorrect
FAMI.US	Farmmi Inc	20220201	0.21	0.22	0.21	0.21	23700900	0.21
FANG.US	Diamondback Energy Inc	20220201	124.82	131.23	122.6	130.21	3556400	130.21	up	down	incorrect
FANH.US	Fanhua Inc	20220201	6.88	6.96	6.76	6.9	15000	6.9	up	up	correct
FARM.US	Farmer Bros. Co	20220201	6.36	6.58	6.35	6.49	109600	6.49	up	down	incorrect
FARO.US	FARO Technologies Inc	20220201	54.64	54.75	53.42	54.7	86600	54.7	up	up	correct
FAST.US	Fastenal Company	20220201	56.57	56.8	55.6	56.51	2872800	56.51	down	down	correct
FAT.US	FAT Brands Inc	20220201	10.56	10.7	10.3201	10.3402	3602	10.2192	down	up	incorrect
FATBB.US	FAT Brands Inc. Class B Common Stock	20220201	10.4	11.53	10.4	11.53	2500	11.3979	up	up	correct
FATBP.US	FAT Brands Inc	20220201	18.22	18.55	18.15	18.43	15800	18.2564	up	up	correct
FATE.US	Fate Therapeutics Inc	20220201	42.21	42.28	38.41	41.11	1256000	41.11	down	down	correct
FATPU.US	Fat Projects Acquisition Corp Unit	20220201	10.1	10.1	10.1	10.1	0	10.1
FB.US	Meta Platforms Inc.	20220201	314.56	319.66	312.12	319	18023800	319	up	up	correct
FBIO.US	Fortress Biotech Inc	20220201	2.07	2.16	2.05	2.13	278400	2.13	up	up	correct
FBIOP.US	Fortress Biotech Inc	20220201	25.84	25.85	25.52	25.7798	3698	25.5832	down	down	correct
FBIZ.US	First Business Financial Services Inc	20220201	33.68	33.97	33.35	33.66	16000	33.4639	down	down	correct
FBMS.US	The First Bancshares Inc	20220201	35.97	36.84	35.59	36.24	43223	36.0777	up	up	correct
FBNC.US	First Bancorp	20220201	43.84	44.1	42.96	43.62	131900	43.62	down	down	correct
FBRT.US	PE	20220201	24.99	24.99	24.8682	24.9	6161	24.9	down	up	incorrect
FBRX.US	Forte Biosciences Inc	20220201	1.71	1.78	1.655	1.72	239000	1.72	up	up	correct
FCAP.US	First Capital Inc	20220201	40.17	40.8	40.17	40.8	800	40.8	up	up	correct
FCBC.US	First Community Bankshares Inc	20220201	30.91	31	30.35	30.64	33297	30.3652	down	down	correct
FCCO.US	First Community Corporation	20220201	20.74	21.49	20.74	21.43	3300	21.43	up	up	correct
FCEL.US	FuelCell Energy Inc	20220201	4.33	4.6	4.2	4.46	27707330	4.46	up	up	correct
FCFS.US	FirstCash Inc	20220201	70.43	72.23	68.36	71.05	303730	71.05	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20220201	779.08	790.89	770.73	789.95	118100	789.95	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20220201	25.8	26.18	25.665	25.96	8100	25.96	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20220201	4.39	4.48	4.39	4.46	14800	4.46	up	down	incorrect
FCREX.US	FCREX	20220201	13.22	13.22	13.22	13.22	0	13.22
FCRIX.US	FCRIX	20220201	13.25	13.25	13.25	13.25	0	13.25
FCRUX.US	FCRUX	20220201	13.19	13.19	13.19	13.19	0	13.19
FCUV.US	Focus Universal Inc. Common Stock	20220201	7.3	8	7.3	7.96	11700	7.96	up	down	incorrect
FDBC.US	Fidelity D & D Bancorp Inc	20220201	52.7476	52.7476	51.3525	51.77	2808	51.77	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20220201	15.91	16.29	15.11	15.78	153900	15.78	down	down	correct
FDUS.US	Fidus Investment Corporation	20220201	18.01	18.13	17.82	18.04	54500	18.04	up	up	correct
FECAX.US	FECAX	20220201	26.18	26.18	26.18	26.18	0	26.18
FEIM.US	Frequency Electronics Inc	20220201	9	9	8.65	8.75	17700	8.75	down	down	correct
FELE.US	Franklin Electric Co. Inc	20220201	87	87.73	85.66	86.91	136700	86.715	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20220201	3.02	3.19	2.91	2.97	25700	2.97	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20220201	4.7	4.93	4.7	4.88	68300	4.88	up	up	correct
FEXDU.US	Fintech Ecosystem Development Corp. Units	20220201	10.15	10.15	10.15	10.15	0	10.15
FFBC.US	First Financial Bancorp	20220201	25.11	25.53	24.69	25.38	353500	25.38	up	up	correct
FFBW.US	FFBW Inc	20220201	11.76	11.76	11.76	11.76	62	11.76
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20220201	7.11	7.33	7.02	7.31	3700	7.31	up	up	correct
FFIC.US	Flushing Financial Corporation	20220201	23.49	23.84	23.12	23.68	121300	23.68	up	up	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20220201	4.23	4.56	4.18	4.56	965800	4.56	up	up	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20220201	0.7	0.7201	0.6699	0.71	13507	0.71	up	up	correct
FFIN.US	First Financial Bankshares Inc	20220201	47.11	48.08	45.86	47.87	552700	47.87	up	up	correct
FFIV.US	F5 Networks Inc	20220201	206.75	207.5	202.3	205.96	787100	205.96	down	down	correct
FFNW.US	First Financial Northwest Inc	20220201	16.65	16.69	16.6	16.64	14000	16.64	down	up	incorrect
FFWM.US	First Foundation Inc	20220201	26.34	26.43	25.48	26.05	301557	25.9442	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20220201	19.89	20.425	19.89	20.18	4900	20.18	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20220201	27	27	27	27	0	26.5792
FGEN.US	FibroGen Inc	20220201	15.1	15.42	14.56	15.41	632700	15.41	up	down	incorrect
FGF.US	FG Financial Group Inc	20220201	3	3.13	2.98	3.13	18700	3.13	up	up	correct
FGFPP.US	FG Financial Group Inc	20220201	21	21.18	20.5	21	14400	21
FHB.US	First Hawaiian Inc	20220201	28.35	29.04	28.16	28.9	467100	28.9	up	down	incorrect
FHLTU.US	Future Health Esg Corp Unit	20220201	9.95	9.95	9.95	9.95	0	9.95
FHN.US	PF	20220201	24.21	24.21	24.0973	24.21	8189	24.21
FHTX.US	Foghorn Therapeutics Inc	20220201	15.47	15.88	14.51	15.08	96600	15.08	down	down	correct
FIACU.US	Focus Impact Acquisition Corp. Unit	20220201	10.075	10.075	10.075	10.075	1000	10.075
FIBK.US	First Interstate BancSystem Inc	20220201	36.76	38.65	36.62	38.41	1829507	37.9989	up	up	correct
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20220201	9.67	9.68	9.64	9.67	4600	9.67
FICVU.US	Frontier Investment Corp Units	20220201	9.83	10	9.83	10	52100	10	up	up	correct
FICVW.US	Frontier Investment Corp Warrants	20220201	0.5439	0.5999	0.5439	0.5698	1643	0.5698	up	up	correct
FINM.US	Marlin Technology Corporation	20220201	9.71	9.76	9.71	9.74	109400	9.74	up	up	correct
FINMU.US	Marlin Technology Corporation	20220201	9.9	9.9	9.9	9.9	0	9.9
FINMW.US	Marlin Technology Corporation	20220201	0.4954	0.5025	0.495	0.4997	7156	0.4997	up	down	incorrect
FINW.US	FinWise Bancorp Common Stock	20220201	17.5	19.855	17.5	19.4	92200	19.4	up	up	correct
FISI.US	Financial Institutions Inc	20220201	32.4	32.84	31.68	32.63	56600	32.63	up	up	correct
FISV.US	Fiserv Inc	20220201	106.05	108.85	105.41	108.66	4128800	108.66	up	up	correct
FITB.US	Fifth Third Bancorp	20220201	44.55	46.03	44.36	45.94	7512400	45.94	up	up	correct
FITBI.US	Fifth Third Bancorp	20220201	27.34	27.56	27.3	27.42	18400	27.42	up	up	correct
FITBO.US	Fifth Third Bancorp	20220201	25.36	25.571	25.151	25.571	21100	25.571	up	up	correct
FITBP.US	Fifth Third Bancorp	20220201	25.63	25.78	25.63	25.66	2900	25.66	up	up	correct
FIVE.US	Five Below Inc	20220201	163.58	171.3	163.03	170.74	1666300	170.74	up	up	correct
FIVN.US	Five9 Inc	20220201	127.76	128.48	122.06	126.97	1183300	126.97	down	down	correct
FIXX.US	Homology Medicines Inc	20220201	3.75	3.96	3.63	3.9	610100	3.9	up	up	correct
FIZZ.US	National Beverage Corp	20220201	44.9	44.9	43.57	44.59	211600	44.59	down	up	incorrect
FKWL.US	Franklin Wireless Corp	20220201	4.24	4.27	4.12	4.27	5200	4.27	up	up	correct
FLAC.US	Frazier Lifesciences Acquisition Corporation	20220201	9.75	9.75	9.75	9.75	100	9.75
FLACU.US	Frazier Lifesciences Acquisition Corporation	20220201	9.9	9.9	9.9	9.9	0	9.9
FLACW.US	Frazier Lifesciences Acquisition Corp	20220201	0.499	0.499	0.499	0.499	33	0.499
FLDM.US	Fluidigm Corporation	20220201	3.32	3.38	3.17	3.34	1118600	3.34	up	up	correct
FLEX.US	Flex Ltd	20220201	16.29	16.56	16.01	16.38	5582300	16.38	up	up	correct
FLGC.US	Flora Growth Corp	20220201	1.74	1.76	1.61	1.76	503500	1.76	up	down	incorrect
FLGT.US	Fulgent Genetics Inc	20220201	64.02	66.23	61.32	65.34	525800	65.34	up	up	correct
FLIC.US	The First of Long Island Corporation	20220201	22.01	22.04	21.53	21.9	65000	21.9	down	down	correct
FLL.US	Full House Resorts Inc	20220201	8.86	8.87	8.36	8.6	366100	8.6	down	down	correct
FLMN.US	Falcon Minerals Corporation	20220201	5.15	5.26	5.05	5.23	432400	5.23	up	up	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20220201	0.135	0.1519	0.135	0.15	59425	0.15	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20220201	18.88	19.64	18.46	19.16	1421200	19.16	up	down	incorrect
FLNT.US	Fluent Inc	20220201	1.6	1.65	1.55	1.61	166500	1.61	up	up	correct
FLUX.US	Flux Power Holdings Inc	20220201	3.53	3.62	3.42	3.58	49395	3.58	up	up	correct
FLWS.US	1	20220201	17.07	17.38	16.56	16.72	1619500	16.72	down	up	incorrect
FLXS.US	Flexsteel Industries Inc	20220201	24.74	25.42	24.65	24.78	31300	24.78	up	down	incorrect
FLYW.US	Flywire Corporation	20220201	29.42	29.84	27.97	29.36	1297400	29.36	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20220201	31.3	31.81	31.26	31.65	8100	31.65	up	up	correct
FMBH.US	First Mid Bancshares Inc	20220201	40.85	41.1888	40.38	40.7	46251	40.489	down	down	correct
FMBI.US	First Midwest Bancorp Inc	20220201	20.67	21.04	20.47	20.96	369800	20.96	up	up	correct
FMBIO.US	First Midwest Bancorp Inc	20220201	27.64	27.64	27.32	27.55	4900	27.1096	down	down	correct
FMBIP.US	First Midwest Bancorp Inc	20220201	27.39	27.49	27.25	27.44	4900	27.0015	up	down	incorrect
FMIV.US	Forum Merger IV Corporation	20220201	9.73	9.81	9.73	9.76	38900	9.76	up	down	incorrect
FMIVU.US	Forum Merger IV Corporation	20220201	9.88	9.88	9.88	9.88	4900	9.88
FMIVW.US	Forum Merger IV Corporation	20220201	0.47	0.5048	0.4601	0.4701	135709	0.4701	up	up	correct
FMNB.US	Farmers National Banc Corp	20220201	17.48	17.74	17.28	17.65	95300	17.65	up	down	incorrect
FMTX.US	Forma Therapeutics Holdings Inc	20220201	11.89	12.08	11.23	11.8	314400	11.8	down	down	correct
FNCB.US	FNCB Bancorp Inc	20220201	8.85	9	8.85	9	10194	9	up	down	incorrect
FNCH.US	Finch Therapeutics Group Inc	20220201	8.39	9.25	8.25	9.11	72400	9.11	up	up	correct
FNHC.US	FedNat Holding Company	20220201	1.38	1.44	1.36	1.44	47000	1.44	up	up	correct
FNKO.US	Funko Inc	20220201	17.26	17.76	16.82	17.66	620700	17.66	up	up	correct
FNLC.US	The First Bancorp Inc	20220201	32.01	32.01	31.36	31.76	21500	31.76	down	down	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20220201	10.08	10.08	10.05	10.065	19234	10.065	down	down	correct
FNWB.US	First Northwest Bancorp	20220201	22.5	23.25	22.29	23.25	33790	23.1801	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20220201	48	48	47.5	48	600	48
FOCS.US	Focus Financial Partners Inc	20220201	50.67	52.38	49.96	52.28	380400	52.28	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20220201	9.43	9.62	9.15	9.46	2375500	9.46	up	up	correct
FONR.US	FONAR Corporation	20220201	15.68	16.01	15.61	16	21700	16	up	up	correct
FORA.US	Forian Inc	20220201	8.24	8.29	8.15	8.26	49000	8.26	up	up	correct
FORD.US	Forward Industries Inc	20220201	1.52	1.61	1.52	1.59	28600	1.59	up	up	correct
FORM.US	FormFactor Inc	20220201	43.11	43.62	41.96	42.91	324000	42.91	down	up	incorrect
FORR.US	Forrester Research Inc	20220201	55.22	55.22	54.18	54.67	63343	54.67	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20220201	113	114.33	111.7	112.6	10600	112.6	down	up	incorrect
FOSL.US	Fossil Group Inc	20220201	11.09	11.49	10.87	11.35	716300	11.35	up	up	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20220201	25.39	25.43	25.375	25.39	10600	25.39
FOUNU.US	Founder SPAC Units	20220201	10.22	10.26	10.22	10.26	2300	10.26	up	up	correct
FOX.US	Fox Corporation	20220201	37.35	37.56	36.92	36.99	1161117	36.99	down	down	correct
FOXA.US	Fox Corporation	20220201	40.78	40.94	40.225	40.31	2528379	40.31	down	down	correct
FOXF.US	Fox Factory Holding Corp	20220201	133.98	134.755	130.28	134.04	141500	134.04	up	down	incorrect
FOXW.US	FoxWayne Enterprises Acquisition Corp	20220201	9.95	9.95	9.94	9.94	71411	9.94	down	down	correct
FOXWU.US	FoxWayne Enterprises Acquisition Corp	20220201	10.297	10.297	10.297	10.297	0	10.297
FPAY.US	FlexShopper Inc	20220201	1.8	1.83	1.75	1.76	44500	1.76	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20220201	34	34	34	34	700	33.6776
FRBA.US	First Bank	20220201	14.59	14.59	14.23	14.31	49575	14.25	down	up	incorrect
FRBK.US	Republic First Bancorp Inc	20220201	4.48	5.15	4.46	5.15	2440800	5.15	up	up	correct
FREE.US	Whole Earth Brands Inc	20220201	9.47	9.77	9.375	9.65	394600	9.65	up	up	correct
FREEW.US	FREEW	20220201	0.85	0.85	0.81	0.8302	18343	0.8302	down	up	incorrect
FREQ.US	Frequency Therapeutics Inc	20220201	5.43	5.79	5.3	5.72	138000	5.72	up	up	correct
FRG.US	Franchise Group Inc	20220201	50.42	50.7	49.19	50.55	288583	50.55	up	up	correct
FRGAP.US	Franchise Group Inc	20220201	26.296	26.296	25.98	25.98	500	25.98	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20220201	9.55	9.76	9.15	9.49	47500	9.49	down	down	correct
FRHC.US	Freedom Holding Corp	20220201	64.05	64.55	62.95	64.43	436300	64.43	up	up	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20220201	10.05	10.05	10.05	10.05	100	10.05
FRLN.US	Freeline Therapeutics Holdings plc	20220201	1.16	1.24	1.16	1.2	330400	1.2	up	up	correct
FRME.US	First Merchants Corporation	20220201	42.43	42.7325	41.46	42.67	225948	42.67	up	up	correct
FROG.US	JFrog Ltd	20220201	26.93	27.49	25.3	27.24	957400	27.24	up	up	correct
FRON.US	Frontier Acquisition Corp	20220201	9.7	9.73	9.7	9.73	4800	9.73	up	down	incorrect
FRONU.US	Frontier Acquisition Corp	20220201	9.84	9.84	9.84	9.84	10	9.84
FRONW.US	Frontier Acquisition Corp	20220201	0.72	0.72	0.67	0.7	1553	0.7	down	up	incorrect
FROPX.US	FROPX	20220201	22.76	22.76	22.76	22.76	0	22.76
FRPH.US	FRP Holdings Inc	20220201	56	56.39	55.45	56.03	12400	56.03	up	up	correct
FRPT.US	Freshpet Inc	20220201	93.02	94.06	90.49	93.91	380300	93.91	up	down	incorrect
FRSG.US	First Reserve Sustainable Growth Corp	20220201	9.81	9.87	9.81	9.83	176900	9.83	up	up	correct
FRSGU.US	First Reserve Sustainable Growth Corp	20220201	9.89	9.96	9.89	9.96	1600	9.96	up	up	correct
FRSGW.US	First Reserve Sustainable Growth Corp	20220201	0.4799	0.48	0.45	0.45	14509	0.45	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20220201	22.14	22.665	20.86	22.53	1779500	22.53	up	down	incorrect
FRST.US	Primis Financial Corp	20220201	14.84	15.17	14.59	15.07	198543	14.9682	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20220201	1.52	1.525	1.425	1.52	533000	1.52
FRTA.US	Forterra Inc	20220201	23.51	23.72	23.315	23.47	590000	23.47	down	up	incorrect
FRWAU.US	PWP Forward Acquisition Corp. I	20220201	9.87	9.87	9.87	9.87	0	9.87
FRWAW.US	PWP Forward Acquisition Corp. I	20220201	0.645	0.645	0.645	0.645	922	0.645
FSBC.US	Five Star Bancorp	20220201	30.69	30.89	29.63	30.21	27100	30.0611	down	down	correct
FSBW.US	FS Bancorp Inc	20220201	33.5	33.68	33	33.19	11450	32.9891	down	down	correct
FSEA.US	First Seacoast Bancorp	20220201	10.41	10.41	10.41	10.41	400	10.41
FSFG.US	First Savings Financial Group Inc	20220201	26.46	26.49	26.05	26.06	1100	26.06	down	down	correct
FSLR.US	First Solar Inc	20220201	78.32	78.87	75.73	77.7	1275600	77.7	down	up	incorrect
FSRX.US	FinServ Acquisition Corp. II	20220201	9.7	9.74	9.7	9.73	46682	9.73	up	down	incorrect
FSRXU.US	FinServ Acquisition Corp. II	20220201	9.8	9.81	9.8	9.81	900	9.81	up	down	incorrect
FSRXW.US	FinServ Acquisition Corp. II	20220201	0.4999	0.5328	0.4771	0.4801	9128	0.4801	down	down	correct
FSSI.US	Fortistar Sustainable Solutions Corp	20220201	9.74	9.77	9.74	9.77	8500	9.77	up	up	correct
FSSIU.US	Fortistar Sustainable Solutions Corp	20220201	9.925	9.925	9.925	9.925	10	9.925
FSSIW.US	Fortistar Sustainable Solutions Corp	20220201	0.4749	0.4899	0.46	0.4898	14208	0.4898	up	up	correct
FSTR.US	L.B. Foster Company	20220201	15.17	15.64	15.01	15.64	25800	15.64	up	down	incorrect
FSTX.US	F	20220201	3.89	4.109	3.77	4.02	62300	4.02	up	up	correct
FSV.US	FirstService Corporation	20220201	160.29	160.46	156.93	158.98	72300	158.98	down	down	correct
FTAA.US	FTAC Athena Acquisition Corp	20220201	9.92	9.93	9.89	9.9	66600	9.9	down	down	correct
FTAAU.US	FTAC Athena Acquisition Corp	20220201	10.02	10.02	10.01	10.01	400	10.01	down	down	correct
FTAAW.US	FTAC Athena Acquisition Corp	20220201	0.8299	0.85	0.5891	0.66	40374	0.66	down	down	correct
FTAI.US	PC	20220201	27.06	27.1	26.85	27.06	3992	27.06
FTCI.US	FTC Solar Inc	20220201	4.26	4.34	4.02	4.21	1736300	4.21	down	down	correct
FTCV.US	Fintech Acquisition Corp. V	20220201	9.82	9.89	9.82	9.87	77200	9.87	up	down	incorrect
FTCVU.US	Fintech Acquisition Corp. V	20220201	10.16	10.16	10.15	10.16	5800	10.16
FTCVW.US	Fintech Acquisition Corp. V	20220201	0.89	0.9499	0.8501	0.89	36299	0.89
FTDR.US	Frontdoor Inc	20220201	36.24	36.85	35.92	36.76	763600	36.76	up	up	correct
FTEK.US	Fuel Tech Inc	20220201	1.17	1.28	1.16	1.23	196300	1.23	up	up	correct
FTFT.US	Future FinTech Group Inc	20220201	0.82	0.91	0.78	0.86	662400	0.86	up	up	correct
FTHM.US	Fathom Holdings Inc	20220201	14.36	14.78	13.825	14.27	78100	14.27	down	down	correct
FTNT.US	Fortinet Inc	20220201	297.84	303.13	291.79	302.18	1293400	302.18	up	down	incorrect
FTPA.US	FTAC Parnassus Acquisition Corp	20220201	9.75	9.75	9.75	9.75	5100	9.75
FTPAU.US	FTAC Parnassus Acquisition Corp	20220201	9.807	9.807	9.807	9.807	0	9.807
FTPAW.US	FTAC Parnassus Acquisition Corp	20220201	0.6799	0.6999	0.605	0.65	1264	0.65	down	down	correct
FTRP.US	Field Trip Health Ltd. Common Shares	20220201	1.91	2.0399	1.83	1.98	105900	1.98	up	up	correct
FTVI.US	FinTech Acquisition Corp. VI Class A Common Stock	20220201	9.78	9.78	9.78	9.78	0	9.78
FTVIU.US	FinTech Acquisition Corp. VI Units	20220201	9.905	9.905	9.905	9.905	0	9.905
FTVIW.US	FinTech Acquisition Corp. VI Warrants	20220201	0.6095	0.6478	0.6095	0.6478	1400	0.6478	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20220201	11.89	12.29	11.48	12.2	663200	12.2	up	up	correct
FULT.US	Fulton Financial Corporation	20220201	17.89	18.24	17.79	18.19	922000	18.19	up	up	correct
FULTP.US	Fulton Financial Corporation	20220201	25.4	25.505	25.25	25.28	5100	25.28	down	down	correct
FUNC.US	First United Corporation	20220201	20.12	20.12	19.55	19.8	6500	19.8	down	down	correct
FUND.US	Sprott Focus Trust Inc	20220201	8.24	8.3	8.23	8.26	31400	8.26	up	down	incorrect
FUSB.US	First US Bancshares Inc	20220201	10.75	10.9	10.75	10.83	5300	10.83	up	up	correct
FUSN.US	Fusion Pharmaceuticals Inc	20220201	7.5	7.7	7.27	7.7	33134	7.7	up	down	incorrect
FUTU.US	Futu Holdings Limited	20220201	43.527	44.48	41.72	43.97	3810100	43.97	up	down	incorrect
FUV.US	Arcimoto Inc	20220201	6.18	6.25	5.93	6.12	728700	6.12	down	down	correct
FVCB.US	FVCBankcorp Inc	20220201	20.1	21.06	20.045	20.9	34000	20.9	up	up	correct
FVE.US	Five Star Senior Living Inc	20220201	3	3.03	2.94	2.94	36570	2.94	down	down	correct
FWAC.US	Fifth Wall Acquisition Corp. III	20220201	9.75	9.8	9.75	9.75	104800	9.75
FWBI.US	First Wave BioPharma Inc	20220201	1.25	1.44	1.25	1.41	176500	1.41	up	down	incorrect
FWONA.US	Formula One Group	20220201	55.04	55.78	54.44	54.85	267000	54.85	down	down	correct
FWONK.US	Formula One Group	20220201	60.16	61.18	59.24	60.17	1260742	60.17	up	up	correct
FWRD.US	Forward Air Corporation	20220201	106.3	110.82	106.195	110.69	230286	110.69	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20220201	14.89	15.68	14.58	15.48	141000	15.48	up	up	correct
FXNC.US	First National Corporation	20220201	22.61	22.89	22.55	22.89	838	22.89	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20220201	26.82	27.46	26.69	27.42	666200	27.42	up	up	correct
GABC.US	German American Bancorp Inc	20220201	40	40	39.005	39.87	50274	39.6486	down	down	correct
GACQ.US	Global Consumer Acquisition Corp. Common Stock	20220201	9.98	9.98	9.98	9.98	600	9.98
GACQU.US	Global Consumer Acquisition Corp. Unit	20220201	10.09	10.09	10.09	10.09	0	10.09
GACQW.US	Global Consumer Acquisition Corp. Warrant	20220201	0.45	0.45	0.3999	0.4001	10	0.4001	down	down	correct
GAIA.US	Gaia Inc	20220201	7.26	7.76	7.14	7.74	42100	7.74	up	up	correct
GAIN.US	Gladstone Investment Corporation	20220201	15.89	16.26	15.69	16.15	154900	16.0303	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20220201	25.48	25.48	25.427	25.427	700	25.427	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20220201	25.43	25.431	25.349	25.349	3200	25.349	down	up	incorrect
GALT.US	Galectin Therapeutics Inc	20220201	1.96	2.19	1.94	2.12	179800	2.12	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20220201	10.5	11.54	10.49	11.05	98500	11.05	up	up	correct
GAMC.US	Golden Arrow Merger Corp	20220201	9.71	9.72	9.71	9.71	1900	9.71
GAMCU.US	Golden Arrow Merger Corp	20220201	9.9	9.91	9.9	9.91	4500	9.91	up	up	correct
GAMCW.US	Golden Arrow Merger Corp	20220201	0.5099	0.5099	0.4653	0.4998	3321	0.4998	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20220201	3	3.1	2.804	3.07	79200	3.07	up	up	correct
GAN.US	GAN Limited	20220201	6.89	7.17	6.67	7.13	570139	7.13	up	up	correct
GANX.US	Gain Therapeutics Inc	20220201	4.06	4.79	3.96	4.65	88200	4.65	up	up	correct
GASS.US	StealthGas Inc	20220201	2.17	2.23	2.08	2.19	154400	2.19	up	up	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20220201	10.29	10.29	9.79	9.79	5300	9.79	down	down	correct
GATEU.US	Marblegate Acquisition Corp. Unit	20220201	9.92	9.92	9.92	9.92	0	9.92
GATEW.US	Marblegate Acquisition Corp. Warrant	20220201	0.46	0.46	0.46	0.46	0	0.46
GBCI.US	Glacier Bancorp Inc	20220201	51.69	52	50.62	51.94	365700	51.94	up	up	correct
GBDC.US	Golub Capital BDC Inc	20220201	15.71	15.76	15.63	15.74	392180	15.74	up	up	correct
GBIO.US	Generation Bio Co	20220201	6.51	6.865	6.39	6.65	320700	6.65	up	up	correct
GBLI.US	Global Indemnity Group LLC	20220201	26	26.19	26	26.19	5700	26.19	up	up	correct
GBNH.US	Greenbrook TMS Inc	20220201	3.9	4.05	3.9	3.91	2600	3.91	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20220201	11.82	11.82	11.765	11.775	6200	11.775	down	down	correct
GBOX.US	GreenBox POS	20220201	3.88	3.98	3.76	3.93	190800	3.93	up	down	incorrect
GBRG.US	Goldenbridge Acquisition Limited	20220201	9.96	9.96	9.96	9.96	3800	9.96
GBRGR.US	Goldenbridge Acquisition Limited	20220201	0.19	0.19	0.19	0.19	497	0.19
GBRGU.US	Goldenbridge Acquisition Limited	20220201	10.22	10.22	10.22	10.22	0	10.22
GBRGW.US	Goldenbridge Acquisition Limited	20220201	0.15	0.155	0.15	0.15	4900	0.15
GBS.US	GBS Inc	20220201	0.921	1.08	0.92	1.022	201800	1.022	up	up	correct
GBT.US	Global Blood Therapeutics Inc	20220201	28.93	30.01	28.37	29.33	1191000	29.33	up	up	correct
GCAC.US	Growth Capital Acquisition Corp	20220201	9.99	9.99	9.98	9.99	194100	9.99
GCACU.US	Growth Capital Acquisition Corp	20220201	10.16	10.16	10.14	10.16	1700	10.16
GCACW.US	Growth Capital Acquisition Corp	20220201	0.5588	0.58	0.5588	0.56	2134	0.56	up	down	incorrect
GCBC.US	Greene County Bancorp Inc	20220201	37.65	37.65	37.53	37.53	1806	37.4053	down	down	correct
GCMG.US	GCM Grosvenor Inc	20220201	9.12	9.61	8.87	9.01	511500	9.01	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20220201	0.806	0.822	0.7292	0.78	234490	0.78	down	up	incorrect
GCREX.US	Griffin Institutional Access Real Estate	20220201	28.16	28.16	28.16	28.16	0	28.16
GDEN.US	Golden Entertainment Inc	20220201	45.38	46.05	44.32	45.89	274000	45.89	up	down	incorrect
GDEV.US	Nexters Inc. Ordinary Shares	20220201	8	8.09	7.97	7.97	32400	7.97	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20220201	0.81	0.8647	0.81	0.8647	200	0.8647	up	up	correct
GDRX.US	GoodRx Holdings Inc	20220201	24.48	26.54	23.7	26.45	2588800	26.45	up	up	correct
GDS.US	GDS Holdings Limited	20220201	42.11	47.38	42.11	47.15	2073700	47.15	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20220201	26.97	27.06	25.75	26.6	543300	26.6	down	down	correct
GECC.US	Great Elm Capital Corporation	20220201	2.96	2.97	2.94	2.94	187400	2.94	down	down	correct
GECCM.US	GECCM	20220201	25.1925	25.1925	25.1925	25.1925	357	25.1925
GECCN.US	Great Elm Capital	20220201	25.123	25.2	25.05	25.05	2000	25.05	down	up	incorrect
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20220201	25.525	25.635	25.525	25.635	1100	25.635	up	up	correct
GEG.US	Great Elm Group Inc	20220201	1.87	1.87	1.85	1.85	500	1.85	down	down	correct
GENC.US	Gencor Industries Inc	20220201	11.34	11.42	11.1	11.33	11000	11.33	down	down	correct
GENE.US	Genetic Technologies Limited	20220201	1.88	1.99	1.79	1.9	51300	1.9	up	up	correct
GEOS.US	Geospace Technologies Corporation	20220201	8.84	8.88	8.06	8.79	34800	8.79	down	down	correct
GERN.US	Geron Corporation	20220201	1.1	1.13	1.08	1.09	1937400	1.09	down	down	correct
GEVO.US	Gevo Inc	20220201	3.52	3.6	3.31	3.53	8990800	3.53	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20220201	0.73	0.745	0.71	0.73	367000	0.73
GFAIW.US	Guardforce AI Co. Limited Warrant	20220201	0.15	0.2199	0.15	0.2198	3070	0.2198	up	down	incorrect
GFED.US	Guaranty Federal Bancshares Inc	20220201	32.65	32.65	32.19	32.3	1800	32.3	down	up	incorrect
GFS.US	GlobalFoundries Inc. Ordinary Shares	20220201	49.83	50.72	49.458	50.09	1587000	50.09	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20220201	9.65	9.85	9.52	9.68	464600	9.68	up	up	correct
GGGV.US	G3 VRM Acquisition Corp. Class A Common Stock	20220201	10.01	10.02	10.01	10.02	1800	10.02	up	up	correct
GGGVR.US	G3 VRM Acquisition Corp. Rights	20220201	0.201	0.201	0.201	0.201	54	0.201
GGGVU.US	G3 VRM Acquisition Corp. Units	20220201	10.2	10.2	10.2	10.2	300	10.2
GGMC.US	Glenfarne Merger Corp	20220201	9.69	9.69	9.69	9.69	28	9.69
GGMCU.US	Glenfarne Merger Corp	20220201	9.85	9.85	9.85	9.85	0	9.85
GGMCW.US	Glenfarne Merger Corp	20220201	0.414	0.45	0.414	0.45	12807	0.45	up	up	correct
GGPI.US	Gores Guggenheim Inc	20220201	10.52	10.54	10.32	10.47	2508600	10.47	down	down	correct
GGPIU.US	Gores Guggenheim Inc	20220201	10.7	11.2	10.7	11.02	6300	11.02	up	up	correct
GGPIW.US	Gores Guggenheim Inc	20220201	2.87	2.87	2.75	2.8	73410	2.8	down	up	incorrect
GH.US	Guardant Health Inc	20220201	70.49	73.24	67.7	72.96	1196000	72.96	up	up	correct
GHAC.US	Gaming & Hospitality Acquisition Corp	20220201	9.68	9.76	9.68	9.76	9300	9.76	up	up	correct
GHACU.US	Gaming & Hospitality Acquisition Corp	20220201	9.9	9.9	9.9	9.9	1600	9.9
GHACW.US	Gaming & Hospitality Acquisition Corp	20220201	0.5	0.5	0.4794	0.4991	5258	0.4991	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20220201	17.27	18.37	17.1	17.39	92600	17.39	up	down	incorrect
GHSI.US	Guardion Health Sciences Inc	20220201	0.55	0.57	0.54	0.547	101200	0.547	down	down	correct
GIAC.US	Gesher I Acquisition Corp. Class A Ordinary Shares	20220201	9.7	9.7	9.7	9.7	0	9.7
GIACU.US	Gesher I Acquisition Corp.Unit	20220201	10.02	10.02	10.02	10.02	0	10.02
GIFI.US	Gulf Island Fabrication Inc	20220201	4	4.12	3.98	4.07	24300	4.07	up	up	correct
GIGM.US	GigaMedia Limited	20220201	2.15	2.15	2.08	2.12	16200	2.12	down	down	correct
GIII.US	G	20220201	26.93	27.6	26.5	27.47	713400	27.47	up	down	incorrect
GIIX.US	Gores Holdings VIII Inc	20220201	10.03	10.03	9.93	9.98	9700	9.98	down	down	correct
GIIXU.US	Gores Holdings VIII Inc	20220201	10.1	10.19	10.1	10.1	133900	10.1
GIIXW.US	Gores Holdings VIII Inc	20220201	1.28	1.29	1.27	1.28	29126	1.28
GILD.US	Gilead Sciences Inc	20220201	68.79	68.8	67.91	68.47	10463700	68.47	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20220201	7.55	7.65	7.45	7.59	232700	7.59	up	down	incorrect
GIPR.US	Generation Income Properties Inc. Common Stock	20220201	7.114	7.13	7.04	7.07	6800	7.0162	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20220201	29.54	29.54	29.54	29.54	0	29.54
GIW.US	Giginternational1 Inc	20220201	9.96	9.97	9.93	9.93	12037	9.93	down	down	correct
GIWWU.US	GigInternational1 Inc	20220201	10.3	10.3	10.3	10.3	0	10.3
GIWWW.US	GigInternational1 Inc. Warrant	20220201	0.4	0.4492	0.4	0.4492	4107	0.4492	up	down	incorrect
GLAD.US	Gladstone Capital Corporation	20220201	10.96	11.19	10.91	11.09	214400	11.09	up	up	correct
GLAQ.US	Globis Acquisition Corp	20220201	10.15	10.15	10.15	10.15	2600	10.15
GLAQU.US	Globis Acquisition Corp	20220201	10.61	10.61	10.61	10.61	0	10.61
GLAQW.US	Globis Acquisition Corp	20220201	0.468	0.475	0.468	0.475	701	0.475	up	up	correct
GLBE.US	Global	20220201	37.02	38.69	35.67	38.53	2281000	38.53	up	up	correct
GLBFX.US	GL Beyond Income Fund	20220201	0.47	0.47	0.47	0.47	0	0.47
GLBLU.US	Cartesian Growth Corporation	20220201	10	10	10	10	1	10
GLBLW.US	Cartesian Growth Corporation	20220201	0.63	0.7499	0.63	0.7324	4861	0.7324	up	up	correct
GLBS.US	Globus Maritime Limited	20220201	1.85	1.97	1.84	1.94	88900	1.94	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20220201	12.64	12.7	12.44	12.44	2200	12.44	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20220201	13.75	13.77	13.31	13.69	183300	13.69	down	down	correct
GLEE.US	Gladstone Acquisition Corp. Class A Common Stock	20220201	9.99	9.99	9.98	9.98	200	9.98	down	down	correct
GLEEU.US	Gladstone Acquisition Corp. Unit	20220201	10.14	10.14	10.12	10.12	3900	10.12	down	down	correct
GLEEW.US	Gladstone Acquisition Corp. Warrant	20220201	0.5049	0.5049	0.5049	0.5049	580	0.5049
GLG.US	TD Holdings Inc	20220201	0.25	0.28	0.24	0.28	1017600	0.28	up	down	incorrect
GLHA.US	Glass Houses Acquisition Corp	20220201	9.67	9.67	9.67	9.67	57	9.67
GLHAU.US	Glass Houses Acquisition Corp	20220201	9.953	9.953	9.953	9.953	0	9.953
GLHAW.US	Glass Houses Acquisition Corp	20220201	0.5094	0.5094	0.5094	0.5094	416	0.5094
GLMD.US	Galmed Pharmaceuticals Ltd	20220201	1.62	1.747	1.59	1.71	80800	1.71	up	up	correct
GLNG.US	Golar LNG Limited	20220201	14.23	14.97	14.13	14.95	1033100	14.95	up	down	incorrect
GLPG.US	Galapagos NV	20220201	66.73	68.63	66.73	68.5	522800	68.5	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20220201	45.25	45.575	44.67	45.01	1079100	45.01	down	up	incorrect
GLRE.US	Greenlight Capital Re Ltd	20220201	7.17	7.34	7.17	7.34	94100	7.34	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20220201	29.23	29.23	29.23	29.23	0	29.23
GLSI.US	Greenwich LifeSciences Inc	20220201	18.97	21.973	18.97	20.7	103700	20.7	up	up	correct
GLSPT.US	Global SPAC Partners Co	20220201	10.02	10.02	10.02	10.02	0	10.02
GLSPU.US	Global SPAC Partners Co	20220201	10.17	10.17	10.17	10.17	0	10.17
GLSPW.US	Global SPAC Partners Co	20220201	0.3099	0.3221	0.3099	0.3199	6650	0.3199	up	up	correct
GLTO.US	Galecto Inc	20220201	2.47	2.59	2.39	2.48	84000	2.48	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20220201	12.7	13.37	12.09	13.26	316800	13.26	up	down	incorrect
GLYC.US	GlycoMimetics Inc	20220201	1.19	1.21	1.14	1.19	205300	1.19
GMBL.US	Esports Entertainment Group Inc	20220201	3	3.11	2.9	3.04	668800	3.04	up	up	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20220201	8.79	8.79	8.44	8.44	2000	8.3577	down	down	correct
GMBLW.US	Esports Entertainment Group Inc	20220201	1.6	1.61	1.6	1.609	565	1.609	up	down	incorrect
GMBT.US	Queen's Gambit Growth Capital	20220201	9.85	9.87	9.81	9.87	38715	9.87	up	up	correct
GMBTU.US	Queen's Gambit Growth Capital	20220201	10.07	10.07	10.035	10.05	13500	10.05	down	down	correct
GMBTW.US	Queen's Gambit Growth Capital	20220201	0.6097	0.6099	0.57	0.6	71208	0.6	down	down	correct
GMDA.US	Gamida Cell Ltd	20220201	3.27	3.67	3.15	3.64	1141100	3.64	up	up	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20220201	28.8	28.8	28.8	28.8	0	28.8
GMTX.US	Gemini Therapeutics Inc	20220201	1.99	2.025	1.93	2	56700	2	up	up	correct
GMVD.US	G Medical Innovations Holdings Ltd	20220201	4.84	5.23	4.43	4.7	1175400	4.7	down	down	correct
GMVDW.US	G Medical Innovations Holdings Ltd. Warrants	20220201	0.8903	0.95	0.8301	0.86	112877	0.86	down	down	correct
GNAC.US	Group Nine Acquisition Corp	20220201	9.74	9.78	9.72	9.76	9800	9.76	up	down	incorrect
GNACU.US	Group Nine Acquisition Corp	20220201	9.85	9.85	9.85	9.85	100	9.85
GNACW.US	Group Nine Acquisition Corp	20220201	0.4625	0.5399	0.4625	0.5398	3204	0.5398	up	up	correct
GNCA.US	Genocea Biosciences Inc	20220201	1.08	1.08	1	1.05	69700	1.05	down	up	incorrect
GNFT.US	Genfit SA	20220201	4.15	4.29	4.15	4.24	11400	4.24	up	up	correct
GNLN.US	Greenlane Holdings Inc	20220201	0.8	0.86	0.74	0.79	1396900	0.79	down	down	correct
GNOG.US	Golden Nugget Online Gaming Inc	20220201	8.17	8.63	7.888	8.6	813600	8.6	up	down	incorrect
GNPX.US	Genprex Inc	20220201	2.03	2.09	1.94	2.05	829700	2.05	up	up	correct
GNSS.US	Genasys Inc	20220201	3.88	3.97	3.8	3.95	27700	3.95	up	up	correct
GNTX.US	Gentex Corporation	20220201	31.63	32.2	31.47	32.16	1630100	32.16	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20220201	35.34	35.89	35.01	35.35	21600	35.35	up	up	correct
GNUS.US	Genius Brands International Inc	20220201	0.89	0.899	0.84	0.878	3522200	0.878	down	down	correct
GO.US	Grocery Outlet Holding Corp	20220201	25.3	25.54	24.84	25.46	1087200	25.46	up	up	correct
GOBI.US	Gobi Acquisition Corp. Class A Ordinary Shares	20220201	9.621	9.621	9.621	9.621	0	9.621
GOCO.US	GoHealth Inc	20220201	2.78	2.92	2.48	2.81	3110600	2.81	up	down	incorrect
GOEV.US	Canoo Inc	20220201	6.17	6.46	6.04	6.33	2756700	6.33	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20220201	1.55	1.66	1.45	1.6	51280	1.6	up	up	correct
GOGL.US	Golden Ocean Group Limited	20220201	9.09	9.61	9.08	9.59	3435500	9.59	up	up	correct
GOGN.US	UN	20220201	10.0409	10.0409	10.0409	10.0409	400	10.0409
GOGO.US	Gogo Inc	20220201	12.5	13.17	12.47	12.8	689900	12.8	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20220201	23.2	23.24	22.84	23.15	197100	23.15	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20220201	26.47	26.5	26.35	26.425	1400	26.425	down	down	correct
GOOG.US	Alphabet Inc	20220201	2756.7	2764	2691.365	2757.5701	2560200	2757.5701	up	down	incorrect
GOOGL.US	Alphabet Inc	20220201	2751.8899	2755.8601	2687.3701	2752.8799	3432200	2752.8799	up	up	correct
GOSS.US	Gossamer Bio Inc	20220201	9.56	9.67	9.045	9.5	778400	9.5	down	down	correct
GOVX.US	GeoVax Labs Inc	20220201	2.47	2.5893	2.44	2.52	66874	2.52	up	up	correct
GOVXW.US	GeoVax Labs Inc	20220201	0.849	0.9379	0.849	0.8982	2631	0.8982	up	down	incorrect
GP.US	GreenPower Motor Company Inc	20220201	5.81	6.97	5.65	6.82	374967	6.82	up	up	correct
GPCO.US	Golden Path Acquisition Corporation Ordinary Shares	20220201	9.98	10.01	9.98	10.01	6700	10.01	up	up	correct
GPCOU.US	Golden Path Acquisition Corporation Units	20220201	10.27	10.27	10.27	10.27	0	10.27
GPCOW.US	Golden Path Acquisition Corporation Warrant	20220201	0.14	0.145	0.14	0.145	3513	0.145	up	up	correct
GPP.US	Green Plains Partners LP	20220201	15.24	15.32	15.2	15.29	263300	14.8494	up	down	incorrect
GPRE.US	Green Plains Inc	20220201	30.78	32	30.05	31.99	906700	31.99	up	up	correct
GPRO.US	GoPro Inc	20220201	9.01	9.25	8.919	9.24	3576900	9.24	up	up	correct
GRAY.US	Graybug Vision Inc	20220201	1.36	1.44	1.36	1.44	47300	1.44	up	up	correct
GRBK.US	Green Brick Partners Inc	20220201	23.69	23.83	22.9	23.35	409300	23.35	down	down	correct
GRCL.US	Gracell Biotechnologies Inc	20220201	3.64	3.65	3.45	3.48	551800	3.48	down	down	correct
GRCY.US	Greencity Acquisition Corporation	20220201	10.34	10.34	10.34	10.34	0	10.34
GRCYU.US	Greencity Acquisition Corporation	20220201	10.39	10.39	10.39	10.39	0	10.39
GREE.US	Greenidge Generation Holdings Inc	20220201	11.73	13.98	11.71	12.66	798300	12.66	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20220201	22.3	22.5	22.1	22.445	14200	22.445	up	up	correct
GRFS.US	Grifols S.A	20220201	11.74	12.06	11.63	12.02	995000	12.02	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20220201	30.03	30.03	30.03	30.03	0	30.03
GRIL.US	Muscle Maker Inc	20220201	0.648	0.65	0.615	0.618	205900	0.618	down	down	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20220201	15.77	17.18	15.75	17	498436	17	up	up	correct
GRMN.US	Garmin Ltd	20220201	124.53	125.53	122.61	125.36	630100	125.36	up	up	correct
GRNQ.US	Greenpro Capital Corp	20220201	0.44	0.485	0.44	0.455	682800	0.455	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20220201	1.65	1.69	1.57	1.632	331300	1.632	down	down	correct
GROW.US	U.S. Global Investors Inc	20220201	5.45	5.67	5.3605	5.57	75775	5.5628	up	down	incorrect
GRPH.US	Graphite Bio Inc. Common Stock	20220201	9.46	9.85	9.13	9.58	102200	9.58	up	up	correct
GRPN.US	Groupon Inc	20220201	30.28	30.69	28.87	30.44	2032100	30.44	up	up	correct
GRTS.US	Gritstone bio Inc	20220201	5.48	5.55	5.31	5.52	1092100	5.52	up	up	correct
GRTX.US	Galera Therapeutics Inc	20220201	2.72	2.85	2.65	2.73	337900	2.73	up	down	incorrect
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20220201	10.02	10.12	9.805	10.09	2666400	10.09	up	up	correct
GRVI.US	Grove Inc. Common Stock	20220201	4.49	4.55	4.43	4.53	38900	4.53	up	up	correct
GRVY.US	Gravity Co. Ltd	20220201	63.51	64.46	60.42	62.5	36300	62.5	down	down	correct
GRWG.US	GrowGeneration Corp	20220201	8.6	8.875	8.12	8.78	2044800	8.78	up	up	correct
GSAQ.US	Global Synergy Acquisition Corp	20220201	9.86	9.88	9.85	9.88	34700	9.88	up	up	correct
GSAQU.US	Global Synergy Acquisition Corp	20220201	10.06	10.06	10.06	10.06	0	10.06
GSAQW.US	Global Synergy Acquisition Corp	20220201	0.43	0.4499	0.43	0.4496	5001	0.4496	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20220201	59.06	59.6	58.7	59.52	44400	59.52	up	up	correct
GSEV.US	Gores Holdings VII Inc	20220201	9.76	9.78	9.73	9.77	95700	9.77	up	up	correct
GSEVU.US	Gores Holdings VII Inc	20220201	9.82	9.82	9.82	9.82	250100	9.82
GSEVW.US	Gores Holdings VII Inc	20220201	0.9	0.955	0.8999	0.91	97785	0.91	up	up	correct
GSHD.US	Goosehead Insurance Inc	20220201	96.98	97.81	92.1	95.12	164800	95.12	down	down	correct
GSIT.US	GSI Technology Inc	20220201	4.59	4.59	4.35	4.54	20300	4.54	down	up	incorrect
GSKY.US	GreenSky Inc	20220201	10.57	10.84	10.53	10.84	702500	10.84	up	up	correct
GSM.US	Ferroglobe PLC	20220201	5.14	5.37	5.01	5.37	2313900	5.37	up	down	incorrect
GSMG.US	Glory Star New Media Group Holdings Limited	20220201	1.15	1.15	1.08	1.13	49600	1.13	down	up	incorrect
GSMGW.US	Glory Star New Media Group Holdings Limited	20220201	0.0511	0.065	0.0511	0.065	79148	0.065	up	up	correct
GSRDX.US	GSRDX	20220201	10.5	10.5	10.5	10.5	0	10.5
GSREX.US	GSREX	20220201	10.49	10.49	10.49	10.49	0	10.49
GSRHX.US	GSRHX	20220201	11	11	11	11	0	11
GSRJX.US	GSRJX	20220201	10.51	10.51	10.51	10.51	0	10.51
GSRQX.US	GSRQX	20220201	10.68	10.68	10.68	10.68	0	10.68
GT.US	The Goodyear Tire & Rubber Company	20220201	20.78	21.73	20.58	21.64	4544900	21.64	up	up	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20220201	10.04	10.04	10.04	10.04	0	10.04
GTBP.US	GT Biopharma Inc	20220201	3.13	3.27	3.05	3.14	240400	3.14	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20220201	5.09	5.56	4.97	5.56	92700	5.56	up	down	incorrect
GTH.US	Genetron Holdings Limited	20220201	4.15	4.3	3.93	4	321700	4	down	up	incorrect
GTHX.US	G1 Therapeutics Inc	20220201	10.15	10.52	9.81	10.34	559661	10.34	up	up	correct
GTIM.US	Good Times Restaurants Inc	20220201	4.31	4.6	4.31	4.45	13000	4.45	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20220201	64.567	69.07	63.755	67.56	664100	67.56	up	up	correct
GTPA.US	Gores Technology Partners Inc	20220201	9.79	9.79	9.79	9.79	2500	9.79
GTPAU.US	Gores Technology Partners Inc	20220201	9.9	9.9	9.9	9.9	0	9.9
GTPAW.US	Gores Technology Partners Inc	20220201	0.9899	0.99	0.9895	0.99	1200	0.99	up	up	correct
GTPB.US	Gores Technology Partners II Inc	20220201	9.756	9.79	9.756	9.79	10300	9.79	up	up	correct
GTPBU.US	Gores Technology Partners II Inc	20220201	9.85	9.85	9.85	9.85	0	9.85
GTPBW.US	Gores Technology Partners II Inc	20220201	0.8355	1	0.8355	0.836	1845	0.836	up	down	incorrect
GTX.US	Garrett Motion Inc	20220201	7.08	7.3	7.08	7.23	158159	7.23	up	up	correct
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20220201	7.83	7.99	7.76	7.98	27100	7.98	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20220201	4.99	5.22	4.93	5.17	99600	5.17	up	up	correct
GURE.US	Gulf Resources Inc	20220201	4.39	4.6	4.32	4.6	3300	4.6	up	down	incorrect
GVCIU.US	Green Visor Financial Technology Acquisition Corp. I Units	20220201	10.19	10.19	10.19	10.19	0	10.19
GVP.US	GSE Systems Inc	20220201	1.38	1.44	1.37	1.37	11100	1.37	down	down	correct
GWGH.US	GWG Holdings Inc	20220201	3	3.52	3	3.42	45200	3.42	up	up	correct
GWII.US	Good Works II Acquisition Corp. Common Stock	20220201	9.8	9.8	9.79	9.79	6459	9.79	down	down	correct
GWIIW.US	Good Works II Acquisition Corp. Warrant	20220201	0.5715	0.5799	0.4398	0.4497	2348	0.4497	down	down	correct
GWRS.US	Global Water Resources Inc	20220201	15.38	15.7887	15.22	15.43	18565	15.405	up	up	correct
GXII.US	GX Acquisition Corp. II	20220201	9.72	9.72	9.72	9.72	4600	9.72
GXIIU.US	GX Acquisition Corp. II	20220201	9.83	9.83	9.83	9.83	0	9.83
GXIIW.US	GX Acquisition Corp. II	20220201	0.54	0.5573	0.4202	0.4202	2243	0.4202	down	down	correct
GYRO.US	Gyrodyne LLC	20220201	12.28	13.67	12.28	13	39500	13	up	down	incorrect
HA.US	Hawaiian Holdings Inc	20220201	17.34	17.96	17.07	17.75	1129000	17.75	up	down	incorrect
HAAC.US	Health Assurance Acquisition Corp	20220201	9.77	9.8	9.77	9.78	62000	9.78	up	up	correct
HAACU.US	Health Assurance Acquisition Corp	20220201	9.873	9.91	9.873	9.905	10300	9.905	up	up	correct
HAACW.US	Health Assurance Acquisition Corp	20220201	0.559	0.59	0.51	0.59	27285	0.59	up	up	correct
HAFC.US	Hanmi Financial Corporation	20220201	27	27.37	26.24	27	227974	26.7779
HAIN.US	The Hain Celestial Group Inc	20220201	36.55	36.71	35.68	36.68	948200	36.68	up	up	correct
HALL.US	Hallmark Financial Services Inc	20220201	4.27	4.31	4.1	4.21	33300	4.21	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20220201	34.61	35.29	34.3	35.14	677000	35.14	up	up	correct
HAPP.US	Happiness Biotech Group Limited	20220201	0.44	0.45	0.415	0.45	78900	0.45	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20220201	5.42	5.55	5.145	5.21	310900	5.21	down	up	incorrect
HAS.US	Hasbro Inc	20220201	92.75	94.72	92.38	94.53	1150600	94.53	up	down	incorrect
HAYN.US	Haynes International Inc	20220201	36.67	38.19	36.31	37.36	84300	37.36	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20220201	15.07	15.61	14.99	15.56	19833200	15.56	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20220201	25.62	25.65	25.51	25.61	33700	25.2488	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20220201	23.67	23.82	23.374	23.81	81600	23.81	up	up	correct
HBCP.US	Home Bancorp Inc	20220201	39	40.08	38.67	40.02	20600	39.7914	up	down	incorrect
HBIO.US	Harvard Bioscience Inc	20220201	5.86	5.98	5.76	5.98	138400	5.98	up	up	correct
HBNC.US	Horizon Bancorp Inc	20220201	21.29	21.44	20.89	21.02	337600	21.02	down	down	correct
HBP.US	Huttig Building Products Inc	20220201	9.16	9.62	9	9.62	141800	9.62	up	down	incorrect
HBT.US	HBT Financial Inc	20220201	18.79	19.41	18.63	18.9	34100	18.7435	up	down	incorrect
HCAR.US	Healthcare Services Acquisition Corporation	20220201	9.76	9.79	9.72	9.75	291400	9.75	down	down	correct
HCARU.US	Healthcare Services Acquisition Corporation	20220201	9.97	9.97	9.97	9.97	800	9.97
HCARW.US	Healthcare Services Acquisition Corporation	20220201	0.4699	0.47	0.4638	0.47	14189	0.47	up	up	correct
HCAT.US	Health Catalyst Inc	20220201	30.195	30.59	28.63	30.45	566600	30.45	up	down	incorrect
HCCC.US	Healthcare Capital Corp	20220201	9.97	9.98	9.97	9.97	458200	9.97
HCCCU.US	Healthcare Capital Corp	20220201	10.13	10.13	10.13	10.13	10100	10.13
HCCCW.US	Healthcare Capital Corp	20220201	0.35	0.35	0.3352	0.3398	15876	0.3398	down	down	correct
HCCI.US	Heritage	20220201	28.61	28.89	28.38	28.84	54300	28.84	up	up	correct
HCDI.US	Harbor Custom Development Inc	20220201	2.373	2.45	2.3	2.44	37900	2.44	up	up	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20220201	15.04	15.2	14.55	14.78	27200	14.78	down	up	incorrect
HCDIW.US	Harbor Custom Development Inc. Warrant	20220201	0.3003	0.3351	0.3003	0.3351	1000	0.3351	up	down	incorrect
HCDIZ.US	Harbor Custom Development Inc. Warrant	20220201	0.47	0.519	0.4585	0.5	31121	0.5	up	up	correct
HCIC.US	Hennessy Capital Investment Corp. V	20220201	9.7	9.8	9.7	9.78	61700	9.78	up	up	correct
HCICU.US	Hennessy Capital Investment Corp. V	20220201	9.9	9.9	9.9	9.9	700	9.9
HCICW.US	Hennessy Capital Investment Corp. V	20220201	0.61	0.64	0.574	0.64	20800	0.64	up	down	incorrect
HCII.US	Hudson Executive Investment Corp. II	20220201	9.75	9.75	9.73	9.73	8800	9.73	down	down	correct
HCIIU.US	Hudson Executive Investment Corp. II	20220201	9.85	9.85	9.83	9.83	1300	9.83	down	down	correct
HCIIW.US	Hudson Executive Investment Corp. II	20220201	0.5999	0.6399	0.5002	0.54	2688	0.54	down	down	correct
HCKT.US	The Hackett Group Inc	20220201	19.21	19.5	19	19.38	173800	19.38	up	up	correct
HCM.US	HUTCHMED (China) Limited	20220201	27.32	27.78	26.9	27.52	356600	27.52	up	up	correct
HCNE.US	Jaws Hurricane Acquisition Corp. Class A Common Stock	20220201	9.74	9.74	9.74	9.74	9400	9.74
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20220201	9.95	9.95	9.95	9.95	0	9.95
HCNEW.US	Jaws Hurricane Acquisition Corp. Warrant	20220201	0.9499	0.9499	0.8299	0.8498	2364	0.8498	down	down	correct
HCSG.US	Healthcare Services Group Inc	20220201	18.19	18.26	17.7	18.09	783763	18.09	down	up	incorrect
HCTI.US	Healthcare Triangle Inc. Common Stock	20220201	1.55	1.55	1.47	1.5	17200	1.5	down	down	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20220201	9.65	9.65	9.65	9.65	0	9.65
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20220201	9.9	9.9	9.9	9.9	0	9.9
HCVIW.US	Hennessy Capital Investment Corp. VI Warrant	20220201	0.75	0.75	0.75	0.75	300	0.75
HCWB.US	HCW Biologics Inc. Common Stock	20220201	2.22	2.247	2.12	2.17	11600	2.17	down	down	correct
HDSN.US	Hudson Technologies Inc	20220201	3.74	3.91	3.61	3.81	146300	3.81	up	up	correct
HEAR.US	Turtle Beach Corporation	20220201	20.3	21.45	19.82	21.41	387500	21.41	up	up	correct
HEES.US	H&E Equipment Services Inc	20220201	41.85	43.08	40.89	42.26	756988	42.26	up	up	correct
HELE.US	Helen of Troy Limited	20220201	210.14	210.14	203.77	209.48	134600	209.48	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20220201	1	1.01	0.95	0.995	766000	0.995	down	down	correct
HEPS.US	D	20220201	1.92	2.13	1.91	2.13	784300	2.13	up	down	incorrect
HERA.US	FTAC Hera Acquisition Corp	20220201	9.74	9.76	9.74	9.75	32500	9.75	up	up	correct
HERAU.US	FTAC Hera Acquisition Corp	20220201	9.88	9.88	9.88	9.88	0	9.88
HERAW.US	FTAC Hera Acquisition Corp	20220201	0.6109	0.6599	0.59	0.59	9517	0.59	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20220201	0.57	0.64	0.553	0.64	13111100	0.64	up	down	incorrect
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20220201	20	20	20	20	0	20
HFFG.US	HF Foods Group Inc	20220201	6.94	6.96	6.8	6.83	63200	6.83	down	down	correct
HFWA.US	Heritage Financial Corporation	20220201	24.27	24.56	23.9	24.51	154172	24.3066	up	down	incorrect
HGBL.US	Heritage Global Inc	20220201	1.68	1.72	1.68	1.71	11800	1.71	up	up	correct
HGEN.US	Humanigen Inc	20220201	2.64	2.64	2.46	2.6	862300	2.6	down	down	correct
HGSH.US	China HGS Real Estate Inc	20220201	1.88	1.99	1.86	1.96	41900	1.96	up	up	correct
HHGC.US	HHG Capital Corporation Ordinary Shares	20220201	9.91	9.955	9.9	9.93	24700	9.93	up	up	correct
HHGCR.US	HHG Capital Corporation Rights	20220201	0.2993	0.2993	0.2993	0.2993	0	0.375
HHGCU.US	HHG Capital Corp Unit	20220201	10.6	10.6	10.6	10.6	0	10.6
HHR.US	HeadHunter Group PLC	20220201	43.91	46.65	43.91	46.65	213100	46.65	up	up	correct
HIBB.US	Hibbett Inc	20220201	61.93	63.95	61.46	63.19	232800	63.19	up	up	correct
HIFS.US	Hingham Institution for Savings	20220201	386.35	388.73	379.61	384	2500	384	down	down	correct
HIHO.US	Highway Holdings Limited	20220201	2.74	3.04	2.72	2.94	20415	2.94	up	up	correct
HIII.US	Hudson Executive Investment Corp. III	20220201	9.73	9.73	9.71	9.73	43800	9.73
HIIIU.US	Hudson Executive Investment Corp. III	20220201	9.86	9.86	9.8	9.815	355500	9.815	down	down	correct
HIIIW.US	Hudson Executive Investment Corp. III	20220201	0.4598	0.4598	0.415	0.45	12881	0.45	down	down	correct
HIMX.US	Himax Technologies Inc	20220201	10.93	11.08	10.75	10.79	2660500	10.79	down	down	correct
HITI.US	High Tide Inc. Common Shares	20220201	4.15	4.3	3.98	4.3	143100	4.3	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20220201	2.04	2.13	1.97	2.11	8700300	2.11	up	down	incorrect
HLAH.US	Hamilton Lane Alliance Holdings I Inc	20220201	9.76	9.76	9.74	9.74	7700	9.74	down	down	correct
HLAHU.US	Hamilton Lane Alliance Holdings I Inc	20220201	9.9	9.9	9.9	9.9	9800	9.9
HLAHW.US	Hamilton Lane Alliance Holdings I Inc	20220201	0.5199	0.5199	0.515	0.515	1717	0.515	down	up	incorrect
HLBZ.US	Helbiz Inc	20220201	3.29	3.39	3	3.06	443500	3.06	down	up	incorrect
HLBZW.US	Helbiz Inc	20220201	0.25	0.2599	0.2189	0.2596	27119	0.2596	up	up	correct
HLG.US	Hailiang Education Group Inc	20220201	10.53	10.66	9.99	10.628	4800	10.628	up	down	incorrect
HLIT.US	Harmonic Inc	20220201	9.8	9.9	9.11	9.22	6572700	9.22	down	up	incorrect
HLMN.US	Hillman Solutions Corp	20220201	9.04	9.23	8.795	8.83	1084900	8.83	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20220201	89.66	91.81	88	91.01	298400	91.01	up	down	incorrect
HLTH.US	Cue Health Inc. Common Stock	20220201	8.92	9.86	8.83	9.2	624300	9.2	up	up	correct
HLXA.US	Helix Acquisition Corp	20220201	9.9	10	9.9	10	23700	10	up	down	incorrect
HMCO.US	HumanCo Acquisition Corp	20220201	9.78	9.78	9.76	9.78	19600	9.78
HMCOU.US	HumanCo Acquisition Corp	20220201	10	10	10	10	190	10
HMCOW.US	Humanco Acquisition Corp	20220201	0.48	0.48	0.48	0.48	8500	0.48
HMHC.US	Houghton Mifflin Harcourt Company	20220201	18.5	18.85	17.97	18.7	1867100	18.7	up	down	incorrect
HMNF.US	HMN Financial Inc	20220201	24.69	24.69	24.3	24.4	25753	24.4	down	up	incorrect
HMPT.US	Home Point Capital Inc	20220201	3.99	4.08	3.9	4.02	34564	4.02	up	down	incorrect
HMST.US	HomeStreet Inc	20220201	48.75	48.97	48.12	48.9	97414	48.5528	up	up	correct
HMTV.US	Hemisphere Media Group Inc	20220201	6.47	6.63	6.27	6.5	70500	6.5	up	up	correct
HNNA.US	Hennessy Advisors Inc	20220201	10.4586	10.4999	10.4586	10.4999	1062	10.4999	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20220201	25.58	25.58	25.58	25.58	200	25.58
HNRG.US	Hallador Energy Company	20220201	2.43	2.53	2.36	2.45	149700	2.45	up	up	correct
HNST.US	The Honest Company Inc	20220201	6.65	6.85	6.43	6.78	1500400	6.78	up	up	correct
HOFT.US	Hooker Furniture Corporation	20220201	22.15	22.68	22.01	22.46	49500	22.46	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20220201	1.15	1.16	1.1	1.15	1710900	1.15
HOFVW.US	Hall of Fame Village LLC	20220201	0.1999	0.1999	0.18	0.1901	31260	0.1901	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20220201	13.21	13.56	13.15	13.52	306800	13.52	up	down	incorrect
HOLX.US	Hologic Inc	20220201	70.47	70.66	69.47	70.53	1526100	70.53	up	down	incorrect
HON.US	Honeywell International Inc	20220201	203.93	205.82	201.51	205.34	3053276	205.34	up	up	correct
HONE.US	HarborOne Bancorp Inc	20220201	14.17	14.35	14.13	14.32	153000	14.32	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20220201	14.29	14.74	13.41	14.65	29358500	14.65	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20220201	1.53	1.55	1.45	1.54	310700	1.54	up	up	correct
HOPE.US	Hope Bancorp Inc	20220201	16.71	16.84	16.54	16.81	1054000	16.67	up	up	correct
HORIU.US	Emerging Markets Horizon Corp.	20220201	10.04	10.04	10.04	10.04	3200	10.04
HOTH.US	Hoth Therapeutics Inc	20220201	0.567	0.621	0.56	0.6	217700	0.6	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20220201	9.13	9.25	8.17	8.51	56500	8.51	down	down	correct
HPK.US	HighPeak Energy Inc	20220201	17.61	18.11	17.255	17.91	32600	17.91	up	up	correct
HPKEW.US	HighPeak Energy Inc	20220201	7.39	7.39	7.39	7.39	0	7.39
HPLT.US	Home Plate Acquisition Corporation Class A Common Stock	20220201	9.72	9.72	9.72	9.72	0	9.72
HPLTU.US	Home Plate Acquisition Corp	20220201	9.88	9.88	9.88	9.88	0	9.88
HQI.US	HireQuest Inc	20220201	18.28	18.5	17.71	18.24	10300	18.24	down	down	correct
HQY.US	HealthEquity Inc	20220201	53.5	53.96	52.68	53.61	637000	53.61	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20220201	36.06	37.86	35.17	37.56	304100	37.56	up	up	correct
HROW.US	Harrow Health Inc	20220201	7.41	8.07	7.41	7.95	95600	7.95	up	up	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20220201	26.35	26.5	26.26	26.28	6800	26.28	down	up	incorrect
HRTX.US	Heron Therapeutics Inc	20220201	8.68	9.02	8.36	8.79	1560217	8.79	up	down	incorrect
HRZN.US	Horizon Technology Finance Corporation	20220201	15.59	15.85	15.41	15.77	241200	15.77	up	up	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20220201	9.86	9.87	9.86	9.86	6100	9.86
HSDT.US	Helius Medical Technologies Inc	20220201	4.089	4.16	3.96	4.06	26400	4.06	down	down	correct
HSIC.US	Henry Schein Inc	20220201	75.55	76.04	74.92	75.95	905900	75.95	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20220201	43.83	44.4	43.46	44.16	114000	44.16	up	down	incorrect
HSKA.US	Heska Corporation	20220201	141.7	143.23	136.94	138.64	47300	138.64	down	up	incorrect
HSON.US	Hudson Global Inc	20220201	29.98	31.47	28.88	30.86	50100	30.86	up	up	correct
HST.US	Host Hotels & Resorts Inc	20220201	17.34	17.65	17.26	17.37	7853100	17.37	up	up	correct
HSTM.US	HealthStream Inc	20220201	24.29	24.32	23.98	24.2	74200	24.2	down	up	incorrect
HSTO.US	Histogen Inc	20220201	0.24	0.25	0.23	0.25	718500	0.25	up	up	correct
HTBI.US	HomeTrust Bancshares Inc	20220201	31.03	31.22	30.7	31.11	90900	31.11	up	up	correct
HTBK.US	Heritage Commerce Corp	20220201	12.44	12.46	12.19	12.42	200939	12.2909	down	up	incorrect
HTBX.US	Heat Biologics Inc	20220201	2.93	3.03	2.88	2.99	94800	2.99	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20220201	2.929	3.06	2.82	2.99	33500	2.99	up	up	correct
HTHT.US	Huazhu Group Limited	20220201	39.2	39.74	38.71	39.4	601600	39.4	up	down	incorrect
HTIA.US	Healthcare Trust Inc	20220201	25.13	25.35	25.13	25.15	5300	25.15	up	up	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20220201	25.223	25.3	25.062	25.3	11800	25.3	up	up	correct
HTLD.US	Heartland Express Inc	20220201	15.03	15.31	14.69	14.89	244500	14.89	down	up	incorrect
HTLF.US	Heartland Financial USA Inc	20220201	50	50.45	47.51	49.38	298965	49.1206	down	up	incorrect
HTLFP.US	Heartland Financial USA Inc	20220201	27.1	27.55	27	27.16	4600	27.16	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20220201	5.1	5.36	5.1	5.25	157792	5.25	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20220201	0.8901	0.99	0.86	0.9648	40661	0.9648	up	up	correct
HUBG.US	Hub Group Inc	20220201	76.01	76.94	75.33	76.33	171300	76.33	up	down	incorrect
HUDI.US	Huadi International Group Co. Ltd	20220201	20.01	21.24	20.01	20.84	28900	20.84	up	up	correct
HUGE.US	FSD Pharma Inc	20220201	0.88	0.9	0.84	0.86	118800	0.86	down	down	correct
HUIZ.US	Huize Holding Limited	20220201	1.22	1.27	1.22	1.25	44700	1.25	up	down	incorrect
HUMA.US	Humacyte Inc	20220201	5.51	5.6	4.97	5.53	444700	5.53	up	down	incorrect
HUMAW.US	Humacyte Inc	20220201	1.51	1.62	1.5	1.6	8734	1.6	up	down	incorrect
HURC.US	Hurco Companies Inc	20220201	32.66	33.99	32.25	33.02	17700	33.02	up	up	correct
HURN.US	Huron Consulting Group Inc	20220201	44.51	44.88	44.13	44.59	201900	44.59	up	up	correct
HUSN.US	Hudson Capital Inc	20220201	2.02	2.237	2.02	2.19	9900	2.19	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20220201	6.3	6.7	5.94	6.48	13525100	6.48	up	down	incorrect
HVBC.US	HV Bancorp Inc	20220201	20.9	20.9	20.9	20.9	15	20.9
HWBK.US	Hawthorn Bancshares Inc	20220201	25.51	26.06	25.5	25.51	6900	25.51
HWC.US	Hancock Whitney Corporation	20220201	52.55	53.84	52.23	53.79	457900	53.79	up	up	correct
HWCPZ.US	HWCPZ	20220201	27.39	27.39	26.83	27.04	4700	27.04	down	down	correct
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20220201	9.598	9.61	9.58	9.61	2600	9.61	up	down	incorrect
HWELU.US	Healthwell Acquisition Corp. I Unit	20220201	9.8	9.8	9.8	9.8	0	9.8
HWELW.US	Healthwell Acquisition Corp. I Warrant	20220201	0.45	0.45	0.45	0.45	200	0.45
HWKN.US	Hawkins Inc	20220201	37.21	37.61	36.71	37.47	82000	37.47	up	up	correct
HWKZ.US	UN	20220201	9.87	9.87	9.87	9.87	900	9.87
HX.US	Xiaobai Maimai Inc	20220201	1.707	1.9	1.62	1.81	51550	1.81	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20220201	9.85	9.85	9.82	9.85	46500	9.85
HYACU.US	Haymaker Acquisition Corp. III	20220201	9.93	9.93	9.93	9.93	0	9.93
HYACW.US	Haymaker Acquisition Corp. III	20220201	0.4686	0.4686	0.4686	0.4686	2	0.4686
HYFM.US	Hydrofarm Holdings Group Inc	20220201	19.79	20.71	19	20.64	598400	20.64	up	down	incorrect
HYMC.US	Hycroft Mining Holding Corporation	20220201	0.42	0.47	0.41	0.42	241900	0.42
HYMCL.US	Hycroft Mining Holding Corporation	20220201	0.07	0.08	0.07	0.0751	5462	0.0751	up	up	correct
HYMCW.US	Hycroft Mining Holding Corporation	20220201	0.0631	0.0698	0.0577	0.0607	65866	0.0607	down	down	correct
HYMCZ.US	Hycroft Mining Holding Corporation	20220201	0.185	0.185	0.1582	0.1582	19064	0.1582	down	down	correct
HYRE.US	HyreCar Inc	20220201	3.44	3.73	3.29	3.58	369800	3.58	up	up	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20220201	5.1	5.45	5.06	5.45	1513700	5.45	up	up	correct
HYZNW.US	HYZON Motors Inc	20220201	1.26	1.355	1.245	1.29	145504	1.29	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20220201	93.02	95.2	92.3	94.33	1447300	94.33	up	down	incorrect
IART.US	Integra LifeSciences Holdings Corporation	20220201	64.79	64.95	63.2	64.33	510400	64.33	down	down	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20220201	17.03	17.85	16.9	17.79	522700	17.79	up	up	correct
IBCP.US	Independent Bank Corporation	20220201	24.5	24.59	24.15	24.37	92400	24.1493	down	down	correct
IBEX.US	IBEX Limited	20220201	14.64	14.95	14.46	14.62	22700	14.62	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20220201	68.15	70.33	67.32	70.23	1005900	70.23	up	up	correct
IBOC.US	International Bancshares Corporation	20220201	41.89	42.6	41.34	42.51	225591	41.9167	up	up	correct
IBRX.US	ImmunityBio Inc	20220201	5.96	6.11	5.59	6.09	1364700	6.09	up	up	correct
IBTX.US	Independent Bank Group Inc	20220201	76.08	76.83	74.95	76.79	280727	76.4197	up	up	correct
ICAD.US	iCAD Inc	20220201	5.62	5.65	5.4	5.61	189200	5.61	down	down	correct
ICCC.US	ImmuCell Corporation	20220201	8.15	8.15	7.87	8.06	6700	8.06	down	down	correct
ICCH.US	ICC Holdings Inc	20220201	16.72	16.75	16.72	16.75	5000	16.75	up	up	correct
ICCM.US	Icecure Medical	20220201	2.57	2.59	2.52	2.59	120000	2.59	up	up	correct
ICFI.US	ICF International Inc	20220201	94.71	94.71	92.32	93.43	90700	93.43	down	down	correct
ICHR.US	Ichor Holdings Ltd	20220201	42.82	43.08	41.12	42.45	199600	42.45	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20220201	3.494	3.7	3.43	3.56	137700	3.56	up	down	incorrect
ICLR.US	ICON Public Limited Company	20220201	267.37	268.96	263.33	268.46	476300	268.46	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20220201	5.135	5.17	5.101	5.16	15200	5.16	up	up	correct
ICNC.US	UN	20220201	10.084	10.15	10.084	10.15	4051	10.15	up	down	incorrect
ICPT.US	Intercept Pharmaceuticals Inc	20220201	16.5	17.25	15.91	16.91	903700	16.91	up	up	correct
ICUI.US	ICU Medical Inc	20220201	213.74	213.81	209.28	213.5	135400	213.5	down	down	correct
ICVX.US	Icosavax Inc. Common Stock	20220201	15.28	16.43	15.01	16.34	83400	16.34	up	up	correct
IDBA.US	IDEX Biometrics ASA	20220201	20.19	20.19	20.19	20.19	200	20.19
IDCC.US	InterDigital Inc	20220201	69.09	69.1	67.17	67.38	200900	67.38	down	up	incorrect
IDEX.US	Ideanomics Inc	20220201	1.07	1.12	1.02	1.11	7916795	1.11	up	down	incorrect
IDN.US	Intellicheck Inc	20220201	4.14	4.1583	3.91	4.06	85293	4.06	down	down	correct
IDRA.US	Idera Pharmaceuticals Inc	20220201	0.63	0.65	0.58	0.6	201300	0.6	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20220201	512.15	514.78	502.33	513.51	685600	513.51	up	down	incorrect
IDYA.US	IDEAYA Biosciences Inc	20220201	16.9	17.41	16	17.1	252500	17.1	up	up	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20220201	9.07	9.436	8.682	9.23	342300	9.23	up	down	incorrect
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20220201	1.57	1.66	1.57	1.615	36816	1.615	up	up	correct
IEP.US	Icahn Enterprises L.P	20220201	54.36	55	54.13	54.69	329900	54.69	up	up	correct
IESC.US	IES Holdings Inc	20220201	49.46	50.18	48.66	49.42	27600	49.42	down	up	incorrect
IFBD.US	Infobird Co. Ltd	20220201	0.87	0.93	0.83	0.91	85100	0.91	up	up	correct
IFMK.US	iFresh Inc	20220201	0.034	0.034	0.033	0.033	10500	0.033	down	up	incorrect
IFRX.US	InflaRx N.V	20220201	3.61	3.73	3.48	3.68	62400	3.68	up	up	correct
IGAC.US	IG Acquisition Corp	20220201	9.82	9.84	9.81	9.84	15166	9.84	up	up	correct
IGACU.US	IG Acquisition Corp	20220201	9.87	10	9.87	10	4600	10	up	up	correct
IGACW.US	IG Acquisition Corp	20220201	0.4052	0.4166	0.3806	0.4098	102057	0.4098	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20220201	7.83	8.02	7.67	7.77	9000	7.77	down	down	correct
IGMS.US	IGM Biosciences Inc	20220201	17.99	18.34	17	17.78	580700	17.78	down	down	correct
IGNY.US	Ignyte Acquisition Corp	20220201	9.771	9.771	9.771	9.771	0	9.771
IGNYU.US	Ignyte Acquisition Corp	20220201	10.07	10.07	10.07	10.07	0	10.07
IHRT.US	iHeartMedia Inc	20220201	20.24	20.465	19.94	20.25	1069200	20.25	up	up	correct
III.US	Information Services Group Inc	20220201	6.52	6.735	6.46	6.67	284717	6.67	up	up	correct
IIII.US	INSU Acquisition Corp. III	20220201	9.8	9.8	9.78	9.8	7500	9.8
IIIIU.US	INSU Acquisition Corp. III	20220201	9.86	9.86	9.86	9.86	0	9.86
IIIIW.US	INSU Acquisition Corp. III	20220201	0.4	0.45	0.4	0.45	54200	0.45	up	up	correct
IIIV.US	i3 Verticals Inc	20220201	23.32	24.64	22.81	24.4	436600	24.4	up	up	correct
IIN.US	IntriCon Corporation	20220201	14.68	15.34	14.5	15.34	11900	15.34	up	down	incorrect
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20220201	2.96	3.16	2.85	3.14	7427100	3.14	up	down	incorrect
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20220201	0.8099	0.8099	0.6503	0.7051	14937	0.7051	down	down	correct
IIVI.US	II	20220201	63.8	63.99	61.85	63.66	1035600	63.66	down	down	correct
IIVIP.US	II	20220201	263.51	263.51	260.58	260.58	7600	260.58	down	down	correct
IKNA.US	Ikena Oncology Inc	20220201	9.8	10.01	9.28	9.79	84500	9.79	down	down	correct
IKT.US	Inhibikase Therapeutics Inc	20220201	1.4	1.42	1.37	1.4	44200	1.4
ILMN.US	Illumina Inc	20220201	352.89	359.3	349.22	356.45	953500	356.45	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20220201	22.94	23.52	22.51	22.91	433800	22.91	down	down	correct
IMAB.US	I	20220201	25.21	27.005	25.01	26.61	845200	26.61	up	up	correct
IMAC.US	IMAC Holdings Inc	20220201	1.4	1.4	1.3	1.31	91600	1.31	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20220201	9.84	9.86	9.84	9.855	23600	9.855	up	up	correct
IMAQR.US	International Media Acquisition Corp. Rights	20220201	0.1425	0.1427	0.14	0.14	7925	0.14	down	up	incorrect
IMAQU.US	International Media Acquisition Corp. Unit	20220201	9.18	10.16	9.18	10.16	2980	10.16	up	up	correct
IMAQW.US	International Media Acquisition Corp. Warrants	20220201	0.19	0.1901	0.19	0.19	77380	0.19
IMBI.US	iMedia Brands Inc	20220201	5.52	5.64	5.35	5.49	58900	5.49	down	down	correct
IMBIL.US	iMedia Brands Inc. 8.5% Senior Notes Due 2026	20220201	21.796	22.1	21.796	22.1	7100	22.1	up	down	incorrect
IMCC.US	IM Cannabis Corp	20220201	1.98	2.18	1.88	2.18	386500	2.18	up	up	correct
IMCR.US	Immunocore Holdings plc	20220201	22.6	25.235	22.22	24.95	106300	24.95	up	up	correct
IMGN.US	ImmunoGen Inc	20220201	5.68	5.86	5.5	5.77	2233400	5.77	up	up	correct
IMGO.US	Imago BioSciences Inc. Common stock	20220201	19.78	20.47	19.195	19.96	285200	19.96	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20220201	76.98	77.9	75	76.64	100700	76.64	down	down	correct
IMMP.US	Immutep Limited	20220201	2.78	2.98	2.72	2.95	154800	2.95	up	up	correct
IMMR.US	Immersion Corporation	20220201	5.2	5.31	5.09	5.26	454500	5.26	up	down	incorrect
IMNM.US	Immunome Inc	20220201	9.23	9.4	8.628	9.02	42200	9.02	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20220201	33.24	33.48	32.79	33.4	26800	33.4	up	up	correct
IMPL.US	Impel NeuroPharma Inc	20220201	8.56	8.95	8.33	8.69	97700	8.69	up	up	correct
IMRA.US	IMARA Inc	20220201	1.37	1.5	1.33	1.4	134600	1.4	up	up	correct
IMRN.US	Immuron Limited	20220201	4.12	4.265	3.97	4.17	83200	4.17	up	down	incorrect
IMRNW.US	Immuron Ltd	20220201	0.2602	0.45	0.2602	0.405	20918	0.405	up	up	correct
IMRX.US	Immuneering Corporation	20220201	10	10.49	9.53	10.32	269700	10.32	up	up	correct
IMTE.US	Integrated Media Technology Limited	20220201	7.15	7.62	6.97	7.38	789700	7.38	up	up	correct
IMTX.US	Immatics N.V	20220201	10.19	10.23	9.86	9.89	73200	9.89	down	down	correct
IMTXW.US	immatics biotechnologies GmbH	20220201	2.6	2.61	2.59	2.61	3350	2.61	up	up	correct
IMUX.US	Immunic Inc	20220201	11.92	14.474	11.85	13.96	2544200	13.96	up	up	correct
IMV.US	IMV Inc	20220201	1.13	1.19	1.13	1.16	155700	1.16	up	up	correct
IMVT.US	Immunovant Inc	20220201	7.06	7.06	6.73	6.99	372800	6.99	down	down	correct
IMXI.US	International Money Express Inc	20220201	15.99	16.24	15.83	16	203400	16	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20220201	3.27	3.58	3.19	3.58	15900	3.58	up	up	correct
INAQ.US	WT	20220201	0.4199	0.42	0.4199	0.42	4400	0.42	up	down	incorrect
INBK.US	First Internet Bancorp	20220201	50.2	51.04	49.13	50.45	57900	50.45	up	up	correct
INBKZ.US	INBKZ	20220201	25.55	25.55	25.55	25.55	0	25.1829
INBX.US	Inhibrx Inc	20220201	27.23	27.38	24.845	27.28	256000	27.28	up	down	incorrect
INCR.US	Intercure Ltd. Ordinary Shares	20220201	6.25	6.39	6.11	6.38	18100	6.38	up	up	correct
INCY.US	Incyte Corporation	20220201	74.1	75.76	73.94	75.19	1555100	75.19	up	up	correct
INDB.US	Independent Bank Corp	20220201	83.78	84.66	82.48	84.16	173700	84.16	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20220201	8.02	8.33	7.719	8.27	1777400	8.27	up	down	incorrect
INDIW.US	indie Semiconductor Inc. Warrant	20220201	1.95	2.1	1.91	2.07	292003	2.07	up	down	incorrect
INDP.US	Indaptus Therapeutics Inc	20220201	5.13	5.13	4.79	4.97	194500	4.97	down	down	correct
INDT.US	INDUS Realty Trust Inc	20220201	77.02	77.84	75.88	76.61	10200	76.61	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20220201	1.28	1.32	1.2	1.28	1061700	1.28
INFN.US	Infinera Corporation	20220201	8.39	8.45	8.24	8.4	2177600	8.4	up	down	incorrect
INGN.US	Inogen Inc	20220201	29.7	30.138	29.36	29.82	160500	29.82	up	up	correct
INKA.US	KludeIn I Acquisition Corp	20220201	9.87	9.89	9.87	9.87	158400	9.87
INKAU.US	KludeIn I Acquisition Corp	20220201	10.11	10.11	10.11	10.11	0	10.11
INKAW.US	Kludein I Acquisition Corp	20220201	0.3978	0.4492	0.3977	0.4487	54411	0.4487	up	down	incorrect
INKT.US	MiNK Therapeutics Inc. Common Stock	20220201	3.34	3.66	3.135	3.61	80300	3.61	up	down	incorrect
INM.US	InMed Pharmaceuticals Inc	20220201	1.17	1.22	1.16	1.185	48000	1.185	up	up	correct
INMB.US	INmune Bio Inc	20220201	10.1	10.81	9.77	10.42	146900	10.42	up	up	correct
INMD.US	InMode Ltd	20220201	48.93	50.29	47.13	50.19	1761500	50.19	up	up	correct
INN.US	PF	20220201	24.385	24.6604	24.1837	24.5	6286	24.5	up	down	incorrect
INNV.US	InnovAge Holding Corp	20220201	5.27	5.63	5.03	5.18	589400	5.18	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20220201	4.2	4.28	4.01	4.13	4107400	4.13	down	up	incorrect
INOD.US	Innodata Inc	20220201	5.69	5.83	5.62	5.68	20400	5.68	down	down	correct
INPX.US	Inpixon	20220201	0.412	0.487	0.412	0.474	1612700	0.474	up	up	correct
INSE.US	Inspired Entertainment Inc	20220201	13	13.361	12.68	13.2	194300	13.2	up	up	correct
INSG.US	Inseego Corp	20220201	4.59	4.61	4.37	4.53	908300	4.53	down	down	correct
INSM.US	Insmed Incorporated	20220201	22.7	23.79	22.4	23.71	1649512	23.71	up	up	correct
INTA.US	Intapp Inc. Common Stock	20220201	20.39	20.76	19.46	20.32	129400	20.32	down	up	incorrect
INTC.US	Intel Corporation	20220201	48.78	49.03	48.36	48.95	35386100	48.5799	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20220201	10.015	10.08	10.01	10.06	12784	10.06	up	down	incorrect
INTG.US	The InterGroup Corporation	20220201	52.74	54.9	52.2	54	2000	54	up	up	correct
INTU.US	Intuit Inc	20220201	556.4	561.85	548.19	560.83	1706300	560.83	up	up	correct
INTZ.US	Intrusion Inc	20220201	3.36	3.59	3.26	3.59	31500	3.59	up	up	correct
INVA.US	Innoviva Inc	20220201	16.13	16.2	15.59	15.8	426200	15.8	down	down	correct
INVE.US	Identiv Inc	20220201	19.18	19.67	18.69	19.4	83400	19.4	up	down	incorrect
INVO.US	INVO Bioscience Inc	20220201	3.17	3.4	3.15	3.34	70700	3.34	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20220201	4.1	4.275	3.85	4.21	1564200	4.21	up	up	correct
INVZW.US	Innoviz Technologies Ltd	20220201	1.44	1.44	1.295	1.32	4095	1.32	down	down	correct
INZY.US	Inozyme Pharma Inc	20220201	6.71	6.8	6.465	6.69	43200	6.69	down	down	correct
IOACU.US	Innovative International Acquisition Corp. Unit	20220201	10.1	10.1	10.08	10.08	5245	10.08	down	down	correct
IOBT.US	IO Biotech Inc. Common Stock	20220201	8.63	8.647	8.04	8.3	12200	8.3	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20220201	4.44	4.59	4.32	4.34	1200	4.34	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20220201	30.58	31.68	30.49	31.51	1664200	31.51	up	up	correct
IOSP.US	Innospec Inc	20220201	92.8	93.63	92.41	93.47	77500	93.47	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20220201	16.79	17.26	16.58	16.97	1901000	16.97	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20220201	6.18	6.28	5.95	6.12	38000	6.12	down	down	correct
IPAR.US	Inter Parfums Inc	20220201	98.88	100.37	98.2	99.24	84900	99.24	up	up	correct
IPAX.US	Inflection Point Acquisition Corp. Class A Ordinary Share	20220201	9.65	9.65	9.65	9.65	0	9.65
IPAXU.US	Inflection Point Acquisition Corp. Units	20220201	9.9	9.9	9.9	9.9	0	9.9
IPDN.US	Professional Diversity Network Inc	20220201	1.06	1.13	1.02	1.08	251422	1.08	up	up	correct
IPGP.US	IPG Photonics Corporation	20220201	154.64	154.64	150.22	151.67	276900	151.67	down	down	correct
IPHA.US	Innate Pharma S.A	20220201	3.83	3.88	3.662	3.88	43600	3.88	up	up	correct
IPOF.US	WT	20220201	1.135	1.135	1.04	1.095	88664	1.095	down	down	correct
IPSC.US	Century Therapeutics Inc.	20220201	12.66	12.715	11.55	12.38	221600	12.38	down	down	correct
IPVI.US	InterPrivate IV InfraTech Partners Inc	20220201	9.71	9.75	9.68	9.75	10300	9.75	up	up	correct
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20220201	9.75	9.75	9.75	9.75	11	9.75
IPVIW.US	InterPrivate IV InfraTech Partners Inc	20220201	0.5401	0.5899	0.5401	0.5799	2027	0.5799	up	up	correct
IPW.US	iPower Inc.	20220201	1.99	2.01	1.87	1.87	22100	1.87	down	down	correct
IPWR.US	Ideal Power Inc	20220201	9.26	10.002	8.98	9.7	28900	9.7	up	up	correct
IQ.US	iQIYI Inc	20220201	4.075	4.57	4.07	4.53	14856600	4.53	up	up	correct
IQMDU.US	Intelligent Medicine Acquisition Corp. Unit	20220201	10.11	10.15	10.11	10.15	37966	10.15	up	up	correct
IRBT.US	iRobot Corporation	20220201	65.97	66.5	63.84	65.72	322800	65.72	down	down	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20220201	2.26	2.43	2.26	2.4	50300	2.4	up	up	correct
IRDM.US	Iridium Communications Inc	20220201	36.09	36.8	34.54	34.85	1855200	34.85	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20220201	13.49	14.31	13.2	13.83	140900	13.83	up	up	correct
IRIX.US	IRIDEX Corporation	20220201	5.44	5.5	5.24	5.46	13500	5.46	up	down	incorrect
IRMD.US	IRadimed Corporation	20220201	39.91	40.33	38.93	40.01	41783	40.01	up	up	correct
IROQ.US	IF Bancorp Inc	20220201	25.8	25.8	25.8	25.8	88	25.8
IRTC.US	iRhythm Technologies Inc	20220201	126.48	127.27	123.06	125.98	243200	125.98	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20220201	11.14	11.22	10.99	11.12	5010200	11.12	down	up	incorrect
ISAA.US	Iron Spark I Inc. Class A Common Stock	20220201	9.96	9.96	9.96	9.96	0	9.96
ISBC.US	Investors Bancorp Inc	20220201	16.29	16.83	16.26	16.78	3357753	16.6265	up	up	correct
ISEE.US	IVERIC bio Inc	20220201	13.9	14.495	13.72	14.43	703800	14.43	up	up	correct
ISIG.US	Insignia Systems Inc	20220201	14.11	14.37	13.15	13.25	164100	13.25	down	down	correct
ISLE.US	Isleworth Healthcare Acquisition Corp	20220201	9.83	9.85	9.83	9.84	28600	9.84	up	up	correct
ISLEW.US	Isleworth Healthcare Acquisition Corp	20220201	0.5399	0.54	0.4499	0.45	4011	0.45	down	up	incorrect
ISO.US	IsoPlexis Corp	20220201	6.23	6.385	5.83	6.28	76000	6.28	up	down	incorrect
ISPC.US	iSpecimen Inc. Common Stock	20220201	4.83	5	4.663	4.85	456000	4.85	up	up	correct
ISRG.US	Intuitive Surgical Inc	20220201	285.18	289.7	281.61	286.51	2098700	286.51	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20220201	6.81	7.06	6.81	7.06	30300	7.06	up	up	correct
ISTR.US	Investar Holding Corporation	20220201	19.21	19.82	19.06	19.82	26200	19.82	up	up	correct
ISUN.US	iSun Inc	20220201	5.2	5.47	5.1	5.39	159660	5.39	up	up	correct
ITCI.US	Intra	20220201	47.79	48.97	47.235	48.43	684600	48.43	up	down	incorrect
ITHX.US	ITHAX Acquisition Corp	20220201	9.8	9.81	9.79	9.79	26300	9.79	down	down	correct
ITHXU.US	ITHAX Acquisition Corp	20220201	9.99	9.99	9.96	9.96	3600	9.96	down	down	correct
ITHXW.US	ITHAX Acquisition Corp	20220201	0.348	0.3498	0.3479	0.3498	4201	0.3498	up	up	correct
ITI.US	Iteris Inc	20220201	3.96	3.99	3.83	3.93	128400	3.93	down	down	correct
ITIC.US	Investors Title Company	20220201	198.01	202.02	197.31	197.31	3700	197.31	down	down	correct
ITOS.US	iTeos Therapeutics Inc	20220201	36.67	37.73	35.85	37.62	774000	37.62	up	up	correct
ITQ.US	Itiquira Acquisition Corp	20220201	9.7	9.715	9.695	9.7	19400	9.7
ITQRU.US	Itiquira Acquisition Corp	20220201	9.91	9.91	9.901	9.901	20600	9.901	down	up	incorrect
ITQRW.US	Itiquira Acquisition Corp	20220201	0.4582	0.4582	0.4203	0.4497	65400	0.4497	down	down	correct
ITRI.US	Itron Inc	20220201	62.29	62.77	59.96	61.06	735400	61.06	down	down	correct
ITRM.US	Iterum Therapeutics plc	20220201	0.356	0.384	0.343	0.377	1402100	0.377	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20220201	23.89	24.41	23.09	24.28	14700	24.28	up	up	correct
IVA.US	Inventiva S.A	20220201	12.52	13.22	12.52	13.22	51000	13.22	up	down	incorrect
IVAC.US	Intevac Inc	20220201	5.58	5.58	5.44	5.47	116100	5.47	down	down	correct
IXAQU.US	IX Acquisition Corp. Unit	20220201	9.91	9.92	9.86	9.86	2500	9.86	down	up	incorrect
IZEA.US	IZEA Worldwide Inc	20220201	1.18	1.22	1.14	1.2	377400	1.2	up	down	incorrect
JACK.US	Jack in the Box Inc	20220201	91.21	92.22	90.62	91.46	504600	91.46	up	up	correct
JAGX.US	Jaguar Health Inc	20220201	0.826	0.874	0.797	0.842	663700	0.842	up	up	correct
JAKK.US	JAKKS Pacific Inc	20220201	8.93	9.34	8.54	9.09	124200	9.09	up	up	correct
JAMF.US	Jamf Holding Corp	20220201	33.35	34.05	32.34	33.98	497200	33.98	up	up	correct
JAN.US	JanOne Inc	20220201	3.03	3.1	2.98	3.03	13100	3.03
JANX.US	Janux Therapeutics Inc. Common Stock	20220201	15.3	16.225	15.06	15.74	38300	15.74	up	up	correct
JAQC.US	Jupiter Acquisition Corporation Common stock	20220201	9.59	9.6	9.59	9.6	10500	9.6	up	down	incorrect
JAQCU.US	Jupiter Acquisition Corp	20220201	9.8	9.8	9.8	9.8	100	9.8
JAQCW.US	Jupiter Acquisition Corporation Warrants	20220201	0.4799	0.48	0.47	0.48	4800	0.48	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20220201	138.91	142.93	137.77	140.79	447000	140.79	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20220201	194.14	197.35	190.68	192.15	614300	191.7574	down	down	correct
JBLU.US	JetBlue Airways Corporation	20220201	14.68	14.97	14.56	14.87	6798600	14.87	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20220201	79.39	80.32	77.82	79.93	55000	79.93	up	up	correct
JCIC.US	Jack Creek Investment Corp	20220201	9.7	9.75	9.7	9.75	14200	9.75	up	up	correct
JCICU.US	Jack Creek Investment Corp	20220201	9.89	9.89	9.89	9.89	0	9.89
JCICW.US	Jack Creek Investment Corp	20220201	0.35	0.3569	0.3267	0.3499	28751	0.3499	down	down	correct
JCS.US	Communications Systems Inc	20220201	2.11	2.17	2.06	2.09	16800	2.09	down	down	correct
JCTCF.US	Jewett	20220201	7.39	7.39	7.35	7.35	1200	7.35	down	up	incorrect
JD.US	JD.com Inc	20220201	74.26	75.89	73.84	75.08	7408300	75.08	up	up	correct
JFIN.US	Jiayin Group Inc	20220201	2.1	2.24	2.07	2.24	38800	2.24	up	up	correct
JFU.US	9F Inc	20220201	0.995	1.04	0.995	1.02	56400	1.02	up	up	correct
JG.US	Aurora Mobile Limited	20220201	0.88	0.95	0.87	0.93	166900	0.93	up	up	correct
JJSF.US	J & J Snack Foods Corp	20220201	145.62	151.67	140.39	149.1	156400	149.1	up	down	incorrect
JKHY.US	Jack Henry & Associates Inc	20220201	168.32	168.88	167.63	168.7	630742	168.7	up	up	correct
JMACU.US	Maxpro Capital Acquisition Corp.	20220201	10.15	10.15	10.15	10.15	1000	10.15
JNCE.US	Jounce Therapeutics Inc	20220201	7.5	7.775	7.37	7.56	203900	7.56	up	down	incorrect
JOAN.US	JOANN Inc	20220201	10.71	11.39	10.61	11.28	502200	11.28	up	down	incorrect
JOBS.US	51job Inc	20220201	50.77	51.36	50.3	50.32	175100	50.32	down	down	correct
JOFF.US	JOFF Fintech Acquisition Corp	20220201	9.74	9.74	9.72	9.72	11252	9.72	down	down	correct
JOFFU.US	JOFF Fintech Acquisition Corp	20220201	9.85	9.87	9.85	9.87	4800	9.87	up	down	incorrect
JOFFW.US	JOFF Fintech Acquisition Corp	20220201	0.48	0.48	0.4599	0.4599	9848	0.4599	down	down	correct
JOUT.US	Johnson Outdoors Inc	20220201	89.74	90	87.16	88.75	82300	88.75	down	down	correct
JPM.US	PM	20220201	23.21	23.3594	23.155	23.27	332256	23.27	up	up	correct
JRJC.US	China Finance Online Co. Limited	20220201	3.5	3.67	3.48	3.67	4771	3.67	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20220201	6.1219	6.31	6.1219	6.31	3002	6.2607	up	up	correct
JRVR.US	James River Group Holdings Ltd	20220201	28.2	28.2	27.453	28.11	205100	28.11	down	up	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20220201	24.35	25	24.34	24.94	40300	24.94	up	down	incorrect
JSPR.US	Jasper Therapeutics Inc	20220201	4.75	5.55	4.685	5.55	82400	5.55	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20220201	0.6401	0.6401	0.6401	0.6401	200	0.6401
JUGG.US	Jaws Juggernaut Acquisition Corporation Class A Ordinary Share	20220201	9.72	9.78	9.72	9.78	11500	9.78	up	down	incorrect
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20220201	9.89	9.89	9.89	9.89	0	9.89
JUGGW.US	Jaws Juggernaut Acquisition Corporation Warrant	20220201	0.84	0.84	0.65	0.6798	3238	0.6798	down	down	correct
JUPW.US	Jupiter Wellness Inc	20220201	1.04	1.07	0.989	1.04	496400	1.04
JUPWW.US	Jupiter Wellness Inc	20220201	0.8	0.8789	0.8	0.8789	400	0.8789	up	up	correct
JVA.US	Coffee Holding Co. Inc	20220201	4.37	4.4	4.35	4.381	21066	4.309	up	down	incorrect
JWEL.US	Jowell Global Ltd	20220201	3.28	3.35	3.21	3.24	93400	3.24	down	up	incorrect
JYAC.US	Jiya Acquisition Corp	20220201	9.81	9.81	9.81	9.81	3900	9.81
JYNT.US	The Joint Corp	20220201	54.59	55.535	52.19	54.65	225500	54.65	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20220201	1.69	1.708	1.58	1.63	102200	1.63	down	down	correct
KAII.US	Kismet Acquisition Two Corp	20220201	9.713	9.72	9.7	9.7	3700	9.7	down	up	incorrect
KAIIU.US	Kismet Acquisition Two Corp	20220201	9.867	9.867	9.867	9.867	0	9.867
KAIIW.US	Kismet Acquisition Two Corp	20220201	0.48	0.5099	0.4438	0.4452	2633	0.4452	down	down	correct
KAIR.US	Kairos Acquisition Corp	20220201	9.77	9.785	9.77	9.78	15400	9.78	up	up	correct
KAIRU.US	Kairos Acquisition Corp	20220201	9.92	9.92	9.92	9.92	200	9.92
KAIRW.US	Kairos Acquisition Corp	20220201	0.3687	0.3799	0.3376	0.3675	13247	0.3675	down	up	incorrect
KALA.US	Kala Pharmaceuticals Inc	20220201	0.88	0.94	0.862	0.889	445700	0.889	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20220201	95.91	98.16	95.45	96.9	155800	96.9	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20220201	12.65	13.235	12.4	12.72	131200	12.72	up	up	correct
KARO.US	Karooooo Ltd	20220201	35.3	35.87	35.3	35.855	9207	35.855	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20220201	0.602	0.701	0.602	0.69	602300	0.69	up	up	correct
KBAL.US	Kimball International Inc	20220201	9.8	10.02	9.74	9.99	151900	9.99	up	up	correct
KBNT.US	Kubient Inc	20220201	2.332	2.425	2.27	2.29	51200	2.29	down	up	incorrect
KBNTW.US	Kubient Inc	20220201	0.73	0.73	0.59	0.6401	7840	0.6401	down	up	incorrect
KC.US	Kingsoft Cloud Holdings Limited	20220201	8.37	8.57	7.97	8.55	3961300	8.55	up	down	incorrect
KDNY.US	Chinook Therapeutics Inc	20220201	12.6	12.78	12.17	12.52	215400	12.52	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20220201	37.99	38.19	37.475	38.14	5775181	38.14	up	up	correct
KE.US	Kimball Electronics Inc	20220201	19.69	19.8	19.129	19.51	79800	19.51	down	down	correct
KELYA.US	Kelly Services Inc	20220201	17.11	17.24	16.87	17.23	87600	17.23	up	down	incorrect
KELYB.US	Kelly Services Inc	20220201	16.99	16.99	16.99	16.99	93	16.99
KEQU.US	Kewaunee Scientific Corporation	20220201	14.43	14.89	14.43	14.89	5500	14.89	up	up	correct
KERN.US	Akerna Corp	20220201	1.4	1.51	1.375	1.49	390900	1.49	up	down	incorrect
KERNW.US	Akerna Corp	20220201	0.1604	0.1983	0.1604	0.1896	44068	0.1896	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20220201	7.95	7.95	7.6	7.74	2900	7.74	down	up	incorrect
KFRC.US	Kforce Inc	20220201	68.48	69.17	67.37	68.82	110782	68.82	up	up	correct
KHC.US	The Kraft Heinz Company	20220201	35.65	36.21	35.45	36.13	5978100	36.13	up	up	correct
KIDS.US	OrthoPediatrics Corp	20220201	47.4	47.825	45.7	47	101100	47	down	down	correct
KIII.US	Kismet Acquisition Three Corp	20220201	9.7	9.7	9.7	9.7	6800	9.7
KIIIU.US	Kismet Acquisition Three Corp	20220201	9.84	9.865	9.84	9.865	12100	9.865	up	up	correct
KIIIW.US	Kismet Acquisition Three Corp	20220201	0.4799	0.4799	0.4699	0.4699	1942	0.4699	down	down	correct
KINS.US	Kingstone Companies Inc	20220201	5.52	5.86	5.375	5.48	8100	5.48	down	down	correct
KINZ.US	KINS Technology Group Inc	20220201	10	10	9.965	9.995	101100	9.995	down	down	correct
KINZU.US	KINS Technology Group Inc	20220201	10.13	10.13	10.13	10.13	34400	10.13
KINZW.US	KINS Technology Group Inc	20220201	0.362	0.3621	0.333	0.3584	31933	0.3584	down	down	correct
KIRK.US	Kirkland's Inc	20220201	16.79	17.12	16.5191	16.84	157454	16.84	up	up	correct
KLAC.US	KLA Corporation	20220201	389.82	391.5	375.26	388.03	1357698	386.9845	down	down	correct
KLAQ.US	KL Acquisition Corp	20220201	9.79	9.8	9.72	9.72	51100	9.72	down	down	correct
KLAQU.US	KL Acquisition Corp	20220201	9.89	9.89	9.89	9.89	0	9.89
KLAQW.US	KL Acquisition Corp	20220201	0.575	0.575	0.49	0.49	4584	0.49	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20220201	1.8	1.94	1.75	1.84	248900	1.84	up	up	correct
KLIC.US	Kulicke and Soffa Industries Inc	20220201	55.25	55.54	53.12	54.38	774200	54.38	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20220201	3.56	3.69	3.46	3.57	335000	3.57	up	down	incorrect
KLXE.US	KLX Energy Services Holdings Inc	20220201	4.94	5.53	4.91	5.48	258200	5.48	up	up	correct
KMDA.US	Kamada Ltd	20220201	6.01	6.1	6	6.07	23000	6.07	up	down	incorrect
KMPH.US	KemPharm Inc	20220201	7.21	7.34	6.93	7.17	297000	7.17	down	down	correct
KNBE.US	KnowBe4 Inc	20220201	23.87	25.01	23.74	25.01	581000	25.01	up	down	incorrect
KNDI.US	Kandi Technologies Group Inc	20220201	3	3.11	2.98	3.09	497100	3.09	up	down	incorrect
KNSA.US	Kiniksa Pharmaceuticals Ltd	20220201	11.23	11.86	10.905	11.44	236300	11.44	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20220201	200.6	200.6	193.26	200.05	98500	200.05	down	down	correct
KNTE.US	Kinnate Biopharma Inc	20220201	10.98	11.39	10.67	11.3	322800	11.3	up	up	correct
KOD.US	Kodiak Sciences Inc	20220201	60.45	62.6668	59.52	62.27	478891	62.27	up	down	incorrect
KOPN.US	Kopin Corporation	20220201	3	3.11	2.9	3.09	1142700	3.09	up	up	correct
KORE.US	WT	20220201	0.56	0.56	0.56	0.56	860	0.56
KOSS.US	Koss Corporation	20220201	8.6	8.82	8.26	8.57	84300	8.57	down	down	correct
KPLT.US	Katapult Holdings Inc	20220201	2.582	2.705	2.52	2.68	1247800	2.68	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20220201	0.3964	0.43	0.3703	0.4	59026	0.4	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20220201	0.775	0.8	0.734	0.766	130200	0.766	down	up	incorrect
KPTI.US	Karyopharm Therapeutics Inc	20220201	8.9	9.32	8.7	9.23	4518600	9.23	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20220201	1.11	1.11	1.01	1.08	48200	1.08	down	down	correct
KRKR.US	36Kr Holdings Inc	20220201	0.96	0.98	0.89	0.92	49100	0.92	down	down	correct
KRMD.US	Repro Med Systems Inc	20220201	3.18	3.3	2.96	3.11	87000	3.11	down	up	incorrect
KRNL.US	Kernel Group Holdings Inc	20220201	9.72	9.75	9.69	9.7	66300	9.7	down	down	correct
KRNLU.US	Kernel Group Holdings Inc	20220201	9.86	9.86	9.86	9.86	50	9.86
KRNLW.US	Kernel Group Holdings Inc	20220201	0.41	0.41	0.395	0.4024	23818	0.4024	down	down	correct
KRNT.US	Kornit Digital Ltd	20220201	105.73	109.99	101.6	109.55	603200	109.55	up	up	correct
KRNY.US	Kearny Financial Corp	20220201	12.89	13.175	12.805	13.13	467204	13.0211	up	down	incorrect
KRON.US	Kronos Bio Inc	20220201	9.21	9.4	8.725	8.99	277716	8.99	down	up	incorrect
KROS.US	Keros Therapeutics Inc	20220201	46.4	49.51	45.16	49.34	119800	49.34	up	up	correct
KRT.US	Karat Packaging Inc	20220201	16.51	16.96	16.275	16.43	9600	16.43	down	up	incorrect
KRTX.US	Karuna Therapeutics Inc	20220201	110.8	113.975	108.69	112.74	253700	112.74	up	up	correct
KRUS.US	Kura Sushi USA Inc	20220201	46.53	48.91	44.53	45.87	100400	45.87	down	down	correct
KRYS.US	Krystal Biotech Inc	20220201	59.12	60.87	56.82	59.04	163300	59.04	down	down	correct
KSI.US	Kadem Sustainable Impact Corporation	20220201	9.67	9.67	9.67	9.67	25	9.67
KSICU.US	Kadem Sustainable Impact Corporation	20220201	9.91	9.91	9.91	9.91	0	9.91
KSICW.US	Kadem Sustainable Impact Corporation	20220201	0.555	0.5787	0.5487	0.5487	1532	0.5487	down	down	correct
KSPN.US	Kaspien Holdings Inc	20220201	7.5	7.5	7.5	7.5	159	7.5
KTCC.US	Key Tronic Corporation	20220201	6.22	6.29	6.22	6.27	13500	6.27	up	down	incorrect
KTOS.US	Kratos Defense & Security Solutions Inc	20220201	16.94	17.06	16.57	17.03	687800	17.03	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20220201	0.43	0.49	0.427	0.448	565500	0.448	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20220201	1.24	1.41	1.225	1.37	1883300	1.37	up	up	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20220201	0.311	0.3742	0.2752	0.3394	86964	0.3394	up	up	correct
KURA.US	Kura Oncology Inc	20220201	13.97	14.27	13.44	13.7	720900	13.7	down	down	correct
KVHI.US	KVH Industries Inc	20220201	8.98	9.06	8.77	8.79	35600	8.79	down	up	incorrect
KVSA.US	Khosla Ventures Acquisition Co	20220201	9.72	9.835	9.71	9.73	79100	9.73	up	up	correct
KVSC.US	Khosla Ventures Acquisition Co. III	20220201	9.71	9.72	9.7	9.72	113900	9.72	up	up	correct
KXIN.US	Kaixin Auto Holdings	20220201	1.1	1.15	1.04	1.13	288900	1.13	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20220201	42.87	44.88	41.39	44.79	339600	44.79	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20220201	6.75	7.04	6.74	6.89	14800	6.89	up	down	incorrect
KZR.US	Kezar Life Sciences Inc	20220201	13.16	13.3	12.57	13.02	424500	13.02	down	down	correct
LAAA.US	Lakeshore Acquisition I Corp. Ordinary Shares	20220201	9.91	9.91	9.91	9.91	5	9.91
LAAAU.US	Lakeshore Acquisition I Corp. Unit	20220201	10	10	10	10	0	10
LAAAW.US	Lakeshore Acquisition I Corp. Warrant	20220201	0.58	0.58	0.58	0.58	0	0.58
LABP.US	Landos Biopharma Inc	20220201	3.625	3.67	3.25	3.32	145300	3.32	down	up	incorrect
LAKE.US	Lakeland Industries Inc	20220201	21.17	21.34	20.97	21.15	38200	21.15	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20220201	110.76	111.73	109.85	110.5	387400	110.5	down	down	correct
LANC.US	Lancaster Colony Corporation	20220201	158.51	159.2	155.98	158.08	117300	158.08	down	down	correct
LAND.US	Gladstone Land Corporation	20220201	30.65	30.65	29.92	30.38	256100	30.38	down	down	correct
LANDM.US	Gladstone Land Corporation	20220201	25.52	25.55	25.5	25.55	1507	25.55	up	up	correct
LANDO.US	Gladstone Land Corporation	20220201	25.75	26.19	25.75	26	48400	26	up	down	incorrect
LARAX.US	LARAX	20220201	10.53	10.53	10.53	10.53	0	10.53
LARK.US	Landmark Bancorp Inc	20220201	28.75	28.75	28.4	28.4	4800	28.4	down	down	correct
LASR.US	nLIGHT Inc	20220201	20.83	20.83	19.95	20.4	207400	20.4	down	up	incorrect
LAUR.US	Laureate Education Inc	20220201	12.68	12.83	12.155	12.25	1047700	12.25	down	up	incorrect
LAWS.US	Lawson Products Inc	20220201	48.55	49.43	48.25	48.7	23700	48.7	up	up	correct
LAXXU.US	8i Acquisition 2 Corp. Unit	20220201	10.25	10.25	10.25	10.25	0	10.25
LAZR.US	Luminar Technologies Inc	20220201	14.764	15.27	14.28	15.23	9677200	15.23	up	down	incorrect
LAZY.US	Lazydays Holdings Inc	20220201	16.33	16.57	16.02	16.38	78600	16.38	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20220201	18.9	18.98	18.63	18.96	239700	18.8229	up	up	correct
LBC.US	Luther Burbank Corporation	20220201	12.86	12.97	12.57	12.86	37500	12.7395
LBPH.US	Longboard Pharmaceuticals Inc	20220201	4.14	4.25	4.14	4.18	2100	4.18	up	up	correct
LBPS.US	4D pharma plc	20220201	4.09	4.14	3.973	4.015	8600	4.015	down	down	correct
LBPSW.US	4D pharma plc	20220201	0.43	0.43	0.4298	0.4298	1631	0.4298	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20220201	147.51	147.89	143.54	147.83	172900	147.83	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20220201	149.55	150.91	147.55	150.8	920600	150.8	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20220201	28.72	28.85	28.236	28.26	6400	28.26	down	down	correct
LBTYA.US	Liberty Global plc	20220201	26.78	27.62	26.76	27.53	795850	27.53	up	up	correct
LBTYB.US	Liberty Global plc	20220201	27.61	27.61	27.61	27.61	100	27.61
LBTYK.US	Liberty Global plc	20220201	27.01	27.59	26.73	27.53	1984100	27.53	up	down	incorrect
LCA.US	Landcadia Holdings IV Inc	20220201	9.7	9.72	9.7	9.72	37800	9.72	up	down	incorrect
LCAA.US	L Catterton Asia Acquisition Corp	20220201	9.71	9.71	9.69	9.69	10100	9.69	down	down	correct
LCAAU.US	L Catterton Asia Acquisition Corp	20220201	9.95	9.95	9.95	9.95	100	9.95
LCAAW.US	L Catterton Asia Acquisition Corp	20220201	0.71	0.71	0.71	0.71	2177	0.71
LCAHU.US	Landcadia Holdings IV Inc	20220201	9.8	9.83	9.8	9.825	4500	9.825	up	down	incorrect
LCAP.US	Lionheart Acquisition Corporation II	20220201	10.05	10.055	10.035	10.035	109600	10.035	down	down	correct
LCAPU.US	Lionheart Acquisition Corporation II	20220201	10.25	10.25	10.25	10.25	10	10.25
LCAPW.US	Lionheart Acquisition Corporation II	20220201	0.65	0.65	0.65	0.65	494	0.65
LCID.US	Lucid Group Inc. Common Stock	20220201	30.525	30.85	28.62	29.96	38972300	29.96	down	up	incorrect
LCNB.US	LCNB Corp	20220201	20.2	20.36	19.92	20.19	33500	20.19	down	down	correct
LCRDX.US	LCRDX	20220201	10.53	10.53	10.53	10.53	0	10.53
LCRUX.US	LCRUX	20220201	10.53	10.53	10.53	10.53	0	10.53
LCUT.US	Lifetime Brands Inc	20220201	15.39	15.62	14.68	14.82	44400	14.82	down	down	correct
LDHA.US	LDH Growth Corp I	20220201	9.7	9.75	9.7	9.75	15400	9.75	up	up	correct
LDHAU.US	LDH Growth Corp I	20220201	9.79	9.8	9.79	9.79	305100	9.79
LDHAW.US	LDH Growth Corp I	20220201	0.5499	0.5499	0.5499	0.5499	1626	0.5499
LE.US	Lands' End Inc	20220201	18.47	18.85	17.89	18.53	97300	18.53	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20220201	127.84	129.44	126.89	129.08	172700	129.08	up	up	correct
LEDS.US	SemiLEDs Corporation	20220201	3.67	3.91	3.59	3.75	51400	3.75	up	down	incorrect
LEE.US	Lee Enterprises Incorporated	20220201	36.81	37.98	36.7	37.21	32400	37.21	up	up	correct
LEGA.US	Lead Edge Growth Opportunities Ltd	20220201	9.72	9.72	9.665	9.68	108400	9.68	down	down	correct
LEGAU.US	Lead Edge Growth Opportunities Ltd	20220201	9.75	9.75	9.75	9.75	27	9.75
LEGAW.US	Lead Edge Growth Opportunities Ltd	20220201	0.5601	0.5801	0.54	0.5799	1761	0.5799	up	up	correct
LEGH.US	Legacy Housing Corporation	20220201	24.98	25.12	24.247	24.82	24600	24.82	down	down	correct
LEGN.US	Legend Biotech Corporation	20220201	42.64	43.245	42.01	42.97	354600	42.97	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20220201	50.89	50.89	50.89	50.89	0	50.89
LESL.US	Leslie's Inc	20220201	20.98	21.34	20.47	21.28	1661600	21.28	up	up	correct
LEVL.US	Level One Bancorp Inc	20220201	39.4	40.2	39.33	40.19	16000	40.19	up	down	incorrect
LEVLP.US	Level One Bancorp Inc	20220201	26.66	26.66	26.66	26.66	100	26.66
LEXX.US	Lexaria Bioscience Corp	20220201	3.99	4.4	3.99	4.24	37800	4.24	up	up	correct
LEXXW.US	Lexaria Bioscience Corp	20220201	1.28	1.28	1.28	1.28	181	1.28
LFMD.US	LifeMD Inc	20220201	3.7	3.86	3.54	3.85	165400	3.85	up	down	incorrect
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20220201	18.16	18.3	18.075	18.3	1300	18.3	up	down	incorrect
LFST.US	LifeStance Health Group Inc. Common Stock	20220201	7.65	7.79	7.27	7.66	637400	7.66	up	up	correct
LFTR.US	Lefteris Acquisition Corp	20220201	9.82	9.83	9.8	9.8	21200	9.8	down	down	correct
LFTRU.US	Lefteris Acquisition Corp	20220201	9.95	9.95	9.911	9.911	500	9.911	down	down	correct
LFTRW.US	Lefteris Acquisition Corp	20220201	0.48	0.48	0.47	0.475	10837	0.475	down	up	incorrect
LFUS.US	Littelfuse Inc	20220201	271.39	272.14	265.81	271.51	105200	271.51	up	up	correct
LFVN.US	LifeVantage Corporation	20220201	6.48	6.68	6.38	6.54	96200	6.54	up	up	correct
LGAC.US	Lazard Growth Acquisition Corp. I	20220201	9.71	9.75	9.71	9.75	14100	9.75	up	up	correct
LGACU.US	Lazard Growth Acquisition Corp. I	20220201	9.81	9.85	9.81	9.85	1600	9.85	up	up	correct
LGACW.US	Lazard Growth Acquisition Corp. I	20220201	0.5799	0.6569	0.5601	0.6	320905	0.6	up	up	correct
LGHL.US	Lion Group Holding Ltd	20220201	0.91	1.15	0.91	0.958	419700	0.958	up	up	correct
LGHLW.US	Lion Financial Group Limited	20220201	0.0988	0.102	0.0925	0.102	6651	0.102	up	down	incorrect
LGIH.US	LGI Homes Inc	20220201	125	125.87	119.74	123.17	243000	123.17	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20220201	124.5	124.82	120.22	122.54	122800	122.54	down	down	correct
LGO.US	Largo Resources Ltd	20220201	8.26	8.56	8.19	8.24	114300	8.24	down	down	correct
LGSTU.US	Semper Paratus Acquisition Corporation Unit	20220201	10.068	10.068	10.068	10.068	0	10.068
LGTOU.US	Legato Merger Corp. II Unit	20220201	10.03	10.03	10.03	10.03	0	10.03
LGVCU.US	LAMF Global Ventures Corp. I Unit	20220201	10	10	10	10	0	10
LGVN.US	Longeveron Inc	20220201	7.55	8.514	7.44	7.68	911100	7.68	up	down	incorrect
LHAA.US	Lerer Hippeau Acquisition Corp	20220201	9.71	9.72	9.69	9.72	13900	9.72	up	up	correct
LHCG.US	LHC Group Inc	20220201	123.92	125.15	119.73	124.71	274200	124.71	up	up	correct
LHDX.US	Lucira Health Inc	20220201	5.4	5.49	5.091	5.37	48300	5.37	down	down	correct
LI.US	Li Auto Inc	20220201	26.848	27.31	25.94	27.29	7473128	27.29	up	down	incorrect
LIAN.US	LianBio American Depositary Shares	20220201	3.99	4.173	3.76	4.14	125900	4.14	up	up	correct
LIBYU.US	Liberty Resources Acquisition Corp. Unit	20220201	10.19	10.19	10.13	10.13	3800	10.13	down	up	incorrect
LIDR.US	Aeye Inc	20220201	3.02	3.02	2.85	2.99	406300	2.99	down	down	correct
LIDRW.US	AEye Inc	20220201	0.42	0.43	0.3833	0.401	15021	0.401	down	up	incorrect
LIFE.US	aTyr Pharma Inc	20220201	5.79	6.11	5.65	5.78	111000	5.78	down	down	correct
LILA.US	Liberty Latin America Ltd	20220201	10.89	11.055	10.73	10.94	362800	10.94	up	up	correct
LILAK.US	Liberty Latin America Ltd	20220201	10.81	10.92	10.55	10.76	1372300	10.76	down	down	correct
LILM.US	Lilium NV	20220201	5.27	5.28	5.008	5.21	455700	5.21	down	up	incorrect
LILMW.US	Lilium Equity Warrants	20220201	0.7864	0.92	0.78	0.9	17351	0.9	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20220201	6.82	6.83	6.65	6.71	46500	6.71	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20220201	16.84	17.29	16.66	17.12	232900	17.12	up	up	correct
LINK.US	Interlink Electronics Inc	20220201	9.5	10.2	9.5	10.2	5168	10.2	up	down	incorrect
LIONU.US	Lionheart III Corp Unit	20220201	9.98	9.98	9.98	9.98	47	9.98
LIQT.US	LiqTech International Inc	20220201	5.87	6	5.87	5.88	61500	5.88	up	up	correct
LITE.US	Lumentum Holdings Inc	20220201	100.76	101.2	99.51	100.38	868400	100.38	down	down	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20220201	5.17	5.8	5.17	5.8	124500	5.8	up	down	incorrect
LITT.US	Logistics Innovation Technologies Corp. Class A Common Stock	20220201	9.69	9.7	9.66	9.7	3700	9.7	up	up	correct
LITTU.US	Logistics Innovation Technologies Corp. Units	20220201	9.9	9.9	9.9	9.9	30500	9.9
LITTW.US	Logistics Innovation Technologies Corp. Warrant	20220201	0.6399	0.6499	0.6399	0.6499	1203	0.6499	up	up	correct
LIVE.US	Live Ventures Incorporated	20220201	24.7	25.64	24.1201	25.64	6346	25.64	up	down	incorrect
LIVN.US	LivaNova PLC	20220201	75.5	75.69	74.05	75.4	209900	75.4	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20220201	1.95	2.05	1.94	2	30600	2	up	up	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20220201	0.25	0.25	0.25	0.25	0	0.25
LIZI.US	Lizhi Inc	20220201	1.39	1.6	1.35	1.44	346100	1.44	up	down	incorrect
LJAQ.US	LightJump Acquisition Corporation	20220201	9.88	9.88	9.87	9.87	12500	9.87	down	down	correct
LJAQU.US	LightJump Acquisition Corporation	20220201	10.03	10.03	10.015	10.02	2700	10.02	down	down	correct
LJAQW.US	LightJump Acquisition Corporation	20220201	0.3511	0.37	0.32	0.3699	9701	0.3699	up	up	correct
LJPC.US	La Jolla Pharmaceutical Company	20220201	4.6	4.85	4.42	4.58	161400	4.58	down	down	correct
LKCO.US	Luokung Technology Corp	20220201	0.475	0.49	0.451	0.476	1345700	0.476	up	up	correct
LKFN.US	Lakeland Financial Corporation	20220201	79.89	80.89	78.88	80.64	101400	80.64	up	up	correct
LKQ.US	LKQ Corporation	20220201	54.84	55.83	54.27	55.71	1974300	55.71	up	up	correct
LLL.US	JX Luxventure Ltd	20220201	1.86	2	1.73	1.92	49900	1.92	up	up	correct
LLNW.US	Limelight Networks Inc	20220201	4.35	4.35	4.14	4.16	932100	4.16	down	down	correct
LMACA.US	Liberty Media Acquisition Corporation	20220201	10.01	10.1	10.01	10.08	147300	10.08	up	down	incorrect
LMACU.US	Liberty Media Acquisition Corporation	20220201	10.24	10.31	10.24	10.31	338500	10.31	up	up	correct
LMACW.US	Liberty Media Acquisition Corporation	20220201	1.23	1.25	1.15	1.19	116925	1.19	down	down	correct
LMAO.US	LMF Acquisition Opportunities Inc	20220201	10.01	10.06	10.01	10.04	101100	10.04	up	up	correct
LMAOU.US	LMF Acquisition Opportunities Inc	20220201	10.28	10.28	10.27	10.27	1800	10.27	down	down	correct
LMAOW.US	LMF Acquisition Opportunities Inc	20220201	0.2947	0.3359	0.2947	0.3359	20701	0.3359	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20220201	42.1	42.74	41.14	42.64	101400	42.64	up	up	correct
LMB.US	Limbach Holdings Inc	20220201	8.47	8.88	8.3	8.4	44800	8.4	down	down	correct
LMDX.US	LumiraDx Limited Common Shares	20220201	8.88	9.43	8.72	8.72	20600	8.72	down	up	incorrect
LMDXW.US	LumiraDx Limited Warrant	20220201	1.66	1.66	1.66	1.66	164	1.66
LMFA.US	LM Funding America Inc	20220201	3.47	3.658	3.312	3.58	68800	3.58	up	up	correct
LMNL.US	Liminal BioSciences Inc	20220201	0.924	0.95	0.892	0.95	86200	0.95	up	up	correct
LMNR.US	Limoneira Company	20220201	14.96	14.96	14.55	14.69	176500	14.69	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20220201	7.61	8.4	7.5	7.91	48600	7.91	up	up	correct
LMST.US	Limestone Bancorp Inc	20220201	19.44	19.44	19.44	19.44	552	19.44
LNDC.US	Landec Corporation	20220201	10.74	11.22	10.57	10.95	202500	10.95	up	up	correct
LNSR.US	LENSAR Inc	20220201	5.9	6.1	5.88	6.045	2800	6.045	up	down	incorrect
LNT.US	Alliant Energy Corporation	20220201	59.7	59.95	58.04	58.66	1369500	58.66	down	down	correct
LNTH.US	Lantheus Holdings Inc	20220201	25.51	26	25.11	25.91	356100	25.91	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20220201	5.5	5.6	5.44	5.54	11400	5.54	up	up	correct
LOB.US	Live Oak Bancshares Inc	20220201	60.01	60.01	56.59	58.76	242600	58.76	down	up	incorrect
LOCO.US	El Pollo Loco Holdings Inc	20220201	13.39	13.53	13.16	13.42	138700	13.42	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20220201	1.53	1.6	1.48	1.5	87300	1.5	down	down	correct
LOGI.US	Logitech International S.A	20220201	81.53	81.85	80.02	81.26	844200	81.26	down	up	incorrect
LOOP.US	Loop Industries Inc	20220201	8.22	8.55	7.86	8.13	112900	8.13	down	up	incorrect
LOPE.US	Grand Canyon Education Inc	20220201	83.71	83.77	82.06	83.12	395422	83.12	down	down	correct
LOTZ.US	CarLotz Inc	20220201	2.06	2.23	2.02	2.19	1142800	2.19	up	up	correct
LOTZW.US	CarLotz Inc	20220201	0.36	0.42	0.3598	0.4175	31126	0.4175	up	down	incorrect
LOVE.US	The Lovesac Company	20220201	54.47	55.95	52.87	55.18	222700	55.18	up	up	correct
LPCN.US	Lipocine Inc	20220201	1	1.05	0.98	1.04	436300	1.04	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20220201	172.87	177.51	172.02	177.36	493200	177.36	up	up	correct
LPRO.US	Open Lending Corporation	20220201	19.17	19.305	18.22	19.11	593800	19.11	down	up	incorrect
LPSN.US	LivePerson Inc	20220201	29.87	30.01	27.94	28.43	1769700	28.43	down	down	correct
LPTH.US	LightPath Technologies Inc	20220201	2.39	2.69	2.36	2.61	283900	2.61	up	down	incorrect
LPTX.US	Leap Therapeutics Inc	20220201	1.985	2.177	1.9	2.12	2359800	2.12	up	up	correct
LQDA.US	Liquidia Corporation	20220201	5.71	6	5.6	6	284900	6	up	up	correct
LQDT.US	Liquidity Services Inc	20220201	18.79	19.26	18.62	19.21	169000	19.21	up	up	correct
LRCX.US	Lam Research Corporation	20220201	590	593.85	572	589.47	1135500	589.47	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20220201	25.1	25.3234	25	25.09	5739	25.09	down	up	incorrect
LRMR.US	Larimar Therapeutics Inc	20220201	9.8	9.8	9.36	9.66	17100	9.66	down	up	incorrect
LSBK.US	Lake Shore Bancorp Inc	20220201	14.8	14.8	14.8	14.8	641	14.8
LSCC.US	Lattice Semiconductor Corporation	20220201	55.67	56.86	54.01	56.71	1625600	56.71	up	down	incorrect
LSEA.US	Landsea Homes Corporation	20220201	7.26	7.345	7.11	7.27	52300	7.27	up	down	incorrect
LSEAW.US	Landsea Homes Corporation	20220201	0.21	0.21	0.19	0.21	26832	0.21
LSTR.US	Landstar System Inc	20220201	160.31	162.93	158.42	160.36	417841	160.1056	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20220201	46.49	48.16	46.26	48.08	2462400	48.08	up	up	correct
LSXMB.US	The Liberty SiriusXM Group	20220201	48.47	48.48	48.47	48.48	200	48.48	up	up	correct
LSXMK.US	The Liberty SiriusXM Group	20220201	46.74	48.52	46.34	48.46	1330800	48.46	up	up	correct
LTAFX.US	Altst Strgs Fd A	20220201	6.61	6.61	6.61	6.61	0	6.61
LTBR.US	Lightbridge Corporation	20220201	6.17	6.575	6.02	6.35	150895	6.35	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20220201	6.27	6.27	6.27	6.27	0	6.27
LTCH.US	Latch Inc	20220201	6.5	6.57	6.21	6.52	1154700	6.52	up	up	correct
LTCHW.US	Latch Inc	20220201	1.5099	1.5099	1.3781	1.42	22320	1.42	down	down	correct
LTIFX.US	LTIFX	20220201	6.67	6.67	6.67	6.67	0	6.67
LTRN.US	Lantern Pharma Inc	20220201	6.75	7.375	6.57	7.07	62800	7.07	up	up	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20220201	2.31	2.315	2.22	2.28	556200	2.28	down	down	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20220201	14.6	14.6	14.6	14.6	700	14.6
LTRX.US	Lantronix Inc	20220201	7.16	7.36	7.01	7.17	147400	7.17	up	up	correct
LTRYW.US	Lottery Com	20220201	0.89	0.9099	0.79	0.8001	167735	0.8001	down	down	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20220201	3.23	3.44	3.21	3.41	142500	3.41	up	up	correct
LULU.US	Lululemon Athletica Inc	20220201	335.48	346.13	333.39	344.91	1818600	344.91	up	up	correct
LUMO.US	Lumos Pharma Inc	20220201	10.02	10.2	9.31	10.02	64800	10.02
LUNA.US	Luna Innovations Incorporated	20220201	7.32	7.38	7.17	7.26	97300	7.26	down	down	correct
LUNG.US	Pulmonx Corporation	20220201	24.37	25.78	24.05	25.69	1169400	25.69	up	up	correct
LUXA.US	Lux Health Tech Acquisition Corp	20220201	9.81	9.83	9.78	9.83	10700	9.83	up	up	correct
LUXAU.US	Lux Health Tech Acquisition Corp	20220201	9.94	9.94	9.94	9.94	1	9.94
LUXAW.US	Lux Health Tech Acquisition Corp	20220201	0.6999	0.7	0.635	0.635	2594	0.635	down	down	correct
LVACU.US	LAVA Medtech Acquisition Corp. Unit	20220201	10.1432	10.1432	10.1432	10.1432	262	10.1432
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20220201	9.66	9.82	9.61	9.78	23700	9.78	up	up	correct
LVO.US	LiveOne Inc	20220201	0.955	1.03	0.92	1	505500	1	up	up	correct
LVOX.US	LiveVox Holding Inc	20220201	4.93	5.15	4.75	5.04	243300	5.04	up	up	correct
LVOXU.US	LiveVox Holdings Inc Unit	20220201	5.22	5.22	5.22	5.22	250	5.22
LVOXW.US	LiveVox Holding Inc	20220201	0.59	0.599	0.5539	0.589	26020	0.589	down	down	correct
LVRA.US	Levere Holdings Corp	20220201	9.7	9.73	9.7	9.72	20600	9.72	up	down	incorrect
LVRAU.US	Levere Holdings Corp	20220201	9.9	9.9	9.9	9.9	0	9.9
LVRAW.US	Levere Holdings Corp	20220201	0.5299	0.5299	0.5049	0.5297	5051	0.5297	down	down	correct
LVTX.US	Lava Therapeutics B.V	20220201	5.5	6.1	5.5	5.86	42800	5.86	up	up	correct
LWAY.US	Lifeway Foods Inc	20220201	5.01	5.28	5.01	5.05	12100	5.05	up	down	incorrect
LWLG.US	Lightwave Logic Inc. Common Stock	20220201	7.44	7.8	7.11	7.63	1125600	7.63	up	up	correct
LX.US	LexinFintech Holdings Ltd	20220201	3.57	3.74	3.435	3.64	1239900	3.64	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20220201	5.8	5.8	5.8	5.8	120	5.8
LXRX.US	Lexicon Pharmaceuticals Inc	20220201	3.19	3.28	3.17	3.28	428000	3.28	up	down	incorrect
LYEL.US	Lyell Immunopharma Inc. Common Stock	20220201	5.71	6.015	5.61	5.98	940800	5.98	up	up	correct
LYFT.US	Lyft Inc	20220201	39.04	39.53	38.1545	39.42	4596398	39.42	up	up	correct
LYL.US	Dragon Victory International Limited	20220201	0.928	1.08	0.928	1.05	24000	1.05	up	up	correct
LYLT.US	Loyalty Ventures Inc	20220201	29.46	29.57	28.39	28.4	272700	28.4	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20220201	4.1	4.5	4.1	4.49	29000	4.49	up	up	correct
LYTS.US	LSI Industries Inc	20220201	7.39	7.55	7.24	7.49	92100	7.4387	up	down	incorrect
LZ.US	LegalZoom.com Inc	20220201	15.78	16.61	15.55	16.54	654300	16.54	up	down	incorrect
MAAQU.US	Mana Capital Acquisition Corp. Unit	20220201	10.22	10.22	10.22	10.22	0	10.22
MACA.US	Moringa Acquisition Corp	20220201	9.7	9.72	9.7	9.72	8100	9.72	up	up	correct
MACAU.US	Moringa Acquisition Corp	20220201	9.99	9.99	9.99	9.99	0	9.99
MACAW.US	Moringa Acquisition Corp	20220201	0.5	0.5149	0.4735	0.4999	1963	0.4999	down	down	correct
MACK.US	Merrimack Pharmaceuticals Inc	20220201	5.25	5.94	5.25	5.64	67600	5.64	up	up	correct
MACU.US	Mallard Acquisition Corp	20220201	10.02	10.03	10.02	10.025	3800	10.025	up	up	correct
MACUU.US	Mallard Acquisition Corp	20220201	10.08	10.08	10.08	10.08	64	10.08
MACUW.US	Mallard Acquisition Corp	20220201	0.18	0.1897	0.1601	0.1601	31637	0.1601	down	up	incorrect
MANH.US	Manhattan Associates Inc	20220201	134.33	135.49	130.67	134.17	628800	134.17	down	up	incorrect
MANT.US	ManTech International Corporation	20220201	72.51	73.15	69.74	70.61	221600	70.61	down	down	correct
MAPS.US	WM Technology Inc	20220201	5.17	5.3	4.91	5.16	1205200	5.16	down	down	correct
MAPSW.US	WM Technology Inc	20220201	1.07	1.15	1.0499	1.05	12903	1.05	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20220201	10.07	10.08	10.05	10.05	406800	10.05	down	down	correct
MAQCU.US	Maquia Capital Acquisition Corporation	20220201	10.27	10.27	10.27	10.27	0	10.27
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20220201	0.325	0.385	0.325	0.385	6764	0.385	up	up	correct
MAR.US	Marriott International Inc	20220201	161.12	163.68	160.33	163.02	1755100	163.02	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20220201	24.09	25.22	23.19	25.03	13900700	25.03	up	up	correct
MARK.US	Remark Holdings Inc	20220201	0.86	0.92	0.83	0.89	4329000	0.89	up	up	correct
MARPS.US	Marine Petroleum Trust	20220201	4.52	4.87	4.5	4.57	439900	4.57	up	down	incorrect
MASI.US	Masimo Corporation	20220201	221.27	224.11	218.43	222.1	324800	222.1	up	up	correct
MASS.US	908 Devices Inc	20220201	15.74	17.03	15.57	16.3	230200	16.3	up	up	correct
MAT.US	Mattel Inc	20220201	21	21.4	20.72	21.36	3617700	21.36	up	up	correct
MATW.US	Matthews International Corporation	20220201	35.12	35.29	34.19	34.85	152600	34.6275	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20220201	10.79	11.05	9.95	10.19	919400	10.19	down	down	correct
MAYS.US	J.W. Mays Inc	20220201	37.05	37.05	37.05	37.05	575	37.05
MBCN.US	Middlefield Banc Corp	20220201	25.6333	25.64	25.6333	25.64	1340	25.64	up	up	correct
MBII.US	Marrone Bio Innovations Inc	20220201	0.72	0.75	0.71	0.72	223300	0.72
MBIN.US	Merchants Bancorp	20220201	29.56	30.65	29.31	30.4	104100	30.4	up	up	correct
MBINN.US	Merchants Bancorp	20220201	25.7	25.73	25.686	25.72	2500	25.72	up	up	correct
MBINO.US	Merchants Bancorp	20220201	25.7	25.7	25.7	25.7	13	25.7
MBINP.US	Merchants Bancorp	20220201	26.93	26.93	26.93	26.93	300	26.93
MBIO.US	Mustang Bio Inc	20220201	1.19	1.23	1.12	1.19	836600	1.19
MBNKP.US	Medallion Bank	20220201	26.25	26.9	26.25	26.52	4200	26.52	up	down	incorrect
MBOT.US	Microbot Medical Inc	20220201	5.89	6.13	5.74	6.05	43400	6.05	up	up	correct
MBRX.US	Moleculin Biotech Inc	20220201	1.53	1.63	1.5101	1.55	87396	1.55	up	up	correct
MBTC.US	Nocturne Acquisition Corporation	20220201	10.035	10.035	10.035	10.035	90	10.035
MBTCU.US	Nocturne Acquisition Corporation	20220201	9.52	9.52	9.52	9.52	0	9.52
MBUU.US	Malibu Boats Inc	20220201	66.03	68.39	65.59	68.21	316100	68.21	up	up	correct
MBWM.US	Mercantile Bank Corporation	20220201	38.23	38.56	37.62	38.03	41300	38.03	down	up	incorrect
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20220201	10.15	10.2	10.15	10.2	11100	10.2	up	up	correct
MCAE.US	Mountain Crest Acquisition Corp. III Common Stock	20220201	9.9	9.91	9.895	9.91	232800	9.91	up	up	correct
MCAER.US	Mountain Crest Acquisition Corp. III Right	20220201	0.449	0.45	0.425	0.425	851	0.425	down	up	incorrect
MCAEU.US	Mountain Crest Acquisition Corp. III	20220201	10.42	10.42	10.42	10.42	0	10.42
MCAFR.US	Mountain Crest Acquisition Corp. IV Rights	20220201	0.39	0.39	0.39	0.39	251	0.39
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20220201	10.15	10.15	10.15	10.15	0	10.15
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20220201	9.985	9.985	9.985	9.985	0	9.985
MCBC.US	Macatawa Bank Corporation	20220201	9.06	9.12	8.96	9.08	54971	9.0026	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20220201	25.74	25.74	24.85	25.03	52100	25.03	down	down	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20220201	11.27	11.27	11.27	11.27	0	11.27
MCFE.US	McAfee Corp	20220201	25.66	25.77	25.65	25.7	1672300	25.7	up	down	incorrect
MCFT.US	MasterCraft Boat Holdings Inc	20220201	25.21	26.33	25.21	26.14	96100	26.14	up	down	incorrect
MCHP.US	Microchip Technology Incorporated	20220201	77.44	78.44	75.66	78.29	3920900	78.29	up	up	correct
MCHX.US	Marchex Inc	20220201	2.3	2.51	2.29	2.5	72100	2.5	up	up	correct
MCMJ.US	Merida Merger Corp. I	20220201	7.23	7.2999	6.45	6.53	100601	6.53	down	down	correct
MCMJW.US	Merida Merger Corp. I	20220201	0.56	0.6498	0.56	0.59	30321	0.59	up	up	correct
MCRB.US	Seres Therapeutics Inc	20220201	8.34	8.466	8.19	8.3	803833	8.3	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20220201	62.39	63.8	61.85	63.46	69300	63.46	up	up	correct
MDB.US	MongoDB Inc	20220201	406.7	412.94	389.59	411.15	763000	411.15	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20220201	57.56	63.41	54.34	62.55	413400	62.55	up	up	correct
MDGS.US	Medigus Ltd	20220201	1.04	1.11	1.01	1.08	193500	1.08	up	up	correct
MDIA.US	MediaCo Holding Inc	20220201	5.3	5.79	5.3	5.785	22700	5.785	up	up	correct
MDJH.US	MDJM Ltd	20220201	1.63	1.81	1.63	1.68	583000	1.68	up	down	incorrect
MDLZ.US	Mondelez International Inc	20220201	66.99	67.32	66.06	66.68	6609500	66.68	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20220201	1.61	1.76	1.61	1.76	78300	1.76	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20220201	1	1.03	0.995	1.02	67600	1.02	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20220201	21.35	21.35	21.35	21.35	49	21.35
MDRX.US	Allscripts Healthcare Solutions Inc	20220201	20.32	20.95	20.16	20.81	2930600	20.81	up	up	correct
MDVL.US	Medavail Holdings Inc	20220201	1.43	1.65	1.405	1.62	128200	1.62	up	up	correct
MDWD.US	MediWound Ltd	20220201	2.48	2.535	2.361	2.41	153000	2.41	down	up	incorrect
MDWT.US	Midwest Holding Inc	20220201	21.41	21.41	20.41	20.41	2800	20.41	down	down	correct
MDXG.US	MiMedx Group Inc	20220201	4.96	5.02	4.76	4.94	337498	4.94	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20220201	9	9.14	8.26	8.4	11400	8.4	down	up	incorrect
ME.US	23andMe Holding Co. Class A Common Stock	20220201	4.79	4.945	4.63	4.91	2398800	4.91	up	down	incorrect
MEAC.US	Mercury Ecommerce Acquisition Corp Class A Common Stock	20220201	9.82	9.86	9.82	9.86	6500	9.86	up	up	correct
MEACU.US	Mercury Ecommerce Acquisition Corp Unit	20220201	9.91	9.91	9.91	9.91	0	9.91
MEACW.US	Mercury Ecommerce Acquisition Corp Warrants	20220201	0.3258	0.3899	0.3258	0.35	18970	0.35	up	down	incorrect
MEDP.US	Medpace Holdings Inc	20220201	177.97	178.7	173.68	176.07	281300	176.07	down	down	correct
MEDS.US	TRxADE HEALTH Inc	20220201	1.938	2.15	1.932	2.15	12600	2.15	up	down	incorrect
MEIP.US	MEI Pharma Inc	20220201	1.93	2	1.9	1.93	1353900	1.93
MEKA.US	MELI Kaszek Pioneer Corp Class A Ordinary Shares	20220201	10.25	10.41	10.2	10.21	58800	10.21	down	down	correct
MELI.US	MercadoLibre Inc	20220201	1145	1150	1097.98	1138.11	475900	1138.11	down	down	correct
MEOA.US	Minority Equality Opportunities Acquisition Inc. Class A Common Stock	20220201	9.97	9.97	9.97	9.97	0	9.97
MEOAU.US	Minority Equality Opportunities Acquisition Inc Unit	20220201	10.31	10.31	10.31	10.31	0	10.31
MEOAW.US	Minority Equality Opportunities Acquisition Inc. Warrants	20220201	0.2998	0.2998	0.2998	0.2998	100	0.2998
MEOH.US	Methanex Corporation	20220201	45.57	47.19	45.16	46.88	488800	46.88	up	down	incorrect
MERC.US	Mercer International Inc	20220201	12.22	12.71	12.22	12.47	402600	12.47	up	down	incorrect
MESA.US	Mesa Air Group Inc	20220201	5.05	5.17	5.01	5.1	425100	5.1	up	up	correct
MESO.US	Mesoblast Limited	20220201	4.14	4.25	4.13	4.19	45700	4.19	up	up	correct
METC.US	Ramaco Resources Inc	20220201	11.74	13.1	11.7	12.97	288600	12.97	up	down	incorrect
METCL.US	METCL	20220201	26.9	27.01	26.9	27.01	1300	27.01	up	up	correct
METX.US	Meten EdtechX Education Group Ltd	20220201	0.19	0.2	0.18	0.19	12119900	0.19
METXW.US	Meten EdtechX Education Group Ltd	20220201	0.09	0.1042	0.0894	0.1001	13594	0.1001	up	up	correct
MF.US	Missfresh Limited American Depositary Shares	20220201	2.95	3.17	2.95	3.01	518700	3.01	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20220201	2.9	3.15	2.66	2.8	132100	2.8	down	down	correct
MFIN.US	Medallion Financial Corp	20220201	7.36	7.48	7.2	7.33	70800	7.33	down	down	correct
MGEE.US	MGE Energy Inc	20220201	77.29	77.31	75.57	75.92	64600	75.92	down	down	correct
MGI.US	MoneyGram International Inc	20220201	8.76	8.95	8.67	8.79	2146800	8.79	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20220201	19.25	19.31	18.88	19.27	19500	19.27	up	up	correct
MGNI.US	Magnite Inc	20220201	13.67	14.09	13.26	13.9	2006500	13.9	up	up	correct
MGNX.US	MacroGenics Inc	20220201	12.36	12.79	11.65	11.96	696300	11.96	down	down	correct
MGPI.US	MGP Ingredients Inc	20220201	75.99	77.48	74.75	77.29	111100	77.29	up	up	correct
MGRC.US	McGrath RentCorp	20220201	75.56	77.13	75.46	76.07	169700	76.07	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20220201	3.31	3.4	3.21	3.38	350700	3.38	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20220201	15.11	15.24	14.405	14.87	155700	14.87	down	up	incorrect
MGYR.US	Magyar Bancorp Inc	20220201	11.8	11.8	11.7383	11.8	4480	11.77
MHLD.US	Maiden Holdings Ltd	20220201	2.79	2.8	2.7	2.7	70100	2.7	down	down	correct
MICT.US	MICT Inc	20220201	0.672	0.699	0.653	0.682	396400	0.682	up	up	correct
MIDD.US	The Middleby Corporation	20220201	185.1	187.04	182.83	186.75	241042	186.75	up	down	incorrect
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20220201	5.53	5.59	5.12	5.43	196565	5.43	down	down	correct
MILE.US	Metromile Inc	20220201	1.67	1.819	1.59	1.78	3131900	1.78	up	up	correct
MILEW.US	Metromile Inc	20220201	0.125	0.2093	0.125	0.1821	40130	0.1821	up	up	correct
MIME.US	Mimecast Limited	20220201	79.65	80.37	79.39	79.74	1690100	79.74	up	up	correct
MIND.US	MIND Technology Inc	20220201	1.38	1.41	1.36	1.41	16900	1.41	up	down	incorrect
MINDP.US	MIND Technology Inc	20220201	18.087	18.99	18.087	18.525	900	18.525	up	up	correct
MINM.US	Minim Inc. Common Stock	20220201	1.28	1.3	1.25	1.26	30800	1.26	down	down	correct
MIR.US	WT	20220201	1.8	1.9	1.8	1.85	5461	1.85	up	down	incorrect
MIRM.US	Mirum Pharmaceuticals Inc	20220201	19.16	19.16	18.428	18.95	119300	18.95	down	down	correct
MIRO.US	Miromatrix Medical Inc. Common Stock	20220201	4.39	4.39	3.99	4.08	15100	4.08	down	up	incorrect
MIST.US	Milestone Pharmaceuticals Inc	20220201	6.9	6.9	6.3	6.55	94800	6.55	down	up	incorrect
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20220201	9.64	9.68	9.62	9.62	4800	9.62	down	down	correct
MITAU.US	Coliseum Acquisition Corp. Unit	20220201	9.83	9.85	9.83	9.848	800	9.848	up	down	incorrect
MITAW.US	Coliseum Acquisition Corp. Warrant	20220201	0.4499	0.5328	0.4498	0.5327	2442	0.5327	up	up	correct
MITC.US	MeaTech 3D Ltd	20220201	5.08	5.34	4.96	5.02	47400	5.02	down	down	correct
MITK.US	Mitek Systems Inc	20220201	16.49	16.49	15.84	16.26	471500	16.26	down	down	correct
MITO.US	Stealth BioTherapeutics Corp	20220201	0.685	0.7	0.63	0.69	44900	0.69	up	up	correct
MKD.US	Molecular Data Inc	20220201	0.179	0.184	0.171	0.183	4109100	0.183	up	up	correct
MKSI.US	MKS Instruments Inc	20220201	155.25	156.42	152.44	154.99	576051	154.99	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20220201	5.73	6.04	5.64	5.95	223000	5.95	up	up	correct
MKTWW.US	MarketWise Inc. Warrant	20220201	0.85	0.8881	0.7402	0.86	18808	0.86	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20220201	344.63	353.235	340.52	350.72	264257	350.0571	up	up	correct
MLAB.US	Mesa Laboratories Inc	20220201	285.06	285.06	279.37	282.04	21800	282.04	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20220201	10.06	10.098	10.06	10.085	29300	10.085	up	up	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20220201	10.12	10.12	10.12	10.12	0	10.12
MLACW.US	Malacca Straits Acquisition Company Limited	20220201	0.3799	0.3799	0.3499	0.3499	3262	0.3499	down	down	correct
MLAIU.US	McLaren Technology Acquisition Corp. Unit	20220201	10	10	10	10	0	10
MLCO.US	Melco Resorts & Entertainment Limited	20220201	10.75	10.93	10.31	10.85	2984800	10.85	up	up	correct
MLKN.US	MillerKnoll Inc	20220201	38.21	39.12	37.85	38.76	367300	38.76	up	down	incorrect
MLVF.US	Malvern Bancorp Inc	20220201	15.54	15.58	15.4	15.58	15700	15.58	up	up	correct
MMAT.US	Meta Materials Inc	20220201	1.7	1.91	1.69	1.87	7015500	1.87	up	down	incorrect
MMLP.US	Martin Midstream Partners L.P	20220201	3.1	3.1	3.01	3.02	57600	3.0152	down	up	incorrect
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20220201	1.94	2.09	1.94	2.06	160900	2.06	up	up	correct
MMSI.US	Merit Medical Systems Inc	20220201	55.64	56.15	54.27	55.82	184200	55.82	up	up	correct
MMYT.US	MakeMyTrip Limited	20220201	26.69	26.9	25.89	26.6	137400	26.6	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20220201	3.12	3.12	3.05	3.07	14300	3.07	down	up	incorrect
MNDT.US	Mandiant Inc.	20220201	15.15	15.21	14.825	15.14	2543100	15.14	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20220201	213.66	219.165	206.85	216.31	673300	216.31	up	up	correct
MNKD.US	MannKind Corporation	20220201	3.76	3.83	3.63	3.78	1851800	3.78	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20220201	1.17	1.23	1.07	1.21	5090400	1.21	up	up	correct
MNOV.US	MediciNova Inc	20220201	2.46	2.58	2.35	2.54	2257500	2.54	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20220201	2.89	2.95	2.89	2.93	3600	2.93	up	down	incorrect
MNRO.US	Monro Inc	20220201	49.58	50.56	49.19	49.52	521050	49.52	down	up	incorrect
MNSB.US	MainStreet Bancshares Inc	20220201	24.9	25.5	24.7	24.7	11000	24.65	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20220201	27.44	27.44	27.44	27.44	7	27.44
MNST.US	Monster Beverage Corporation	20220201	86.61	86.74	85.33	86.47	3482100	86.47	down	down	correct
MNTK.US	Montauk Renewables Inc	20220201	10.9	11.08	10.31	10.83	42000	10.83	down	down	correct
MNTS.US	Momentus Inc	20220201	3.75	3.87	3.46	3.57	450700	3.57	down	down	correct
MNTSW.US	Momentus Inc	20220201	0.5301	0.5555	0.5	0.54	29647	0.54	up	up	correct
MNTV.US	Momentive Global Inc	20220201	17.16	17.8	17.09	17.48	785700	17.48	up	down	incorrect
MNTX.US	Manitex International Inc	20220201	7.16	7.35	6.92	7.31	20000	7.31	up	up	correct
MODV.US	ModivCare Inc	20220201	116.38	116.79	114.41	116	63000	116	down	up	incorrect
MOFG.US	MidWestOne Financial Group Inc	20220201	31.85	31.91	31.3	31.85	42300	31.85
MOGO.US	Mogo Inc	20220201	2.17	2.36	2.12	2.36	685300	2.36	up	up	correct
MOHO.US	ECMOHO Limited	20220201	0.329	0.329	0.305	0.31	295000	0.31	down	up	incorrect
MOLN.US	Molecular Partners AG American Depositary Shares	20220201	28.27	29.06	28	29.06	60500	29.06	up	up	correct
MOMO.US	Momo Inc	20220201	9.73	10.08	9.62	10	2118400	10	up	up	correct
MON.US	Monument Circle Acquisition Corp	20220201	9.78	9.8	9.73	9.77	21400	9.77	down	up	incorrect
MONCU.US	Monument Circle Acquisition Corp	20220201	9.945	9.945	9.945	9.945	0	9.945
MONCW.US	Monument Circle Acquisition Corporation	20220201	0.485	0.535	0.43	0.44	10247	0.44	down	down	correct
MOR.US	MorphoSys AG	20220201	8.09	8.26	7.98	8.26	74615	8.26	up	up	correct
MORF.US	Morphic Holding Inc	20220201	42.7	43.66	41.06	42.66	139600	42.66	down	down	correct
MORN.US	Morningstar Inc	20220201	287.71	291.11	284.2	288.37	141200	288.37	up	down	incorrect
MOTS.US	Motus GI Holdings Inc	20220201	0.365	0.42	0.354	0.382	580300	0.382	up	up	correct
MOVE.US	Movano Inc	20220201	2.38	2.62	2.38	2.62	31200	2.62	up	up	correct
MOXC.US	Moxian Inc	20220201	2.18	2.18	1.91	2.01	140600	2.01	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20220201	16.62	17.18	16.41	17.01	241000	17.01	up	down	incorrect
MPACR.US	Model Performance Acquisition Corp. Right	20220201	0.28	0.28	0.28	0.28	2	0.28
MPACW.US	Model Performance Acquisition Corp. Warrant	20220201	0.26	0.26	0.26	0.26	289	0.26
MPB.US	Mid Penn Bancorp Inc	20220201	29.56	29.56	28.95	29.31	28119	29.107	down	down	correct
MPRAU.US	Mercato Partners Acquisition Corporation Unit	20220201	10.04	10.04	10.04	10.04	0	10.04
MPWR.US	Monolithic Power Systems Inc	20220201	406.56	409.36	391.37	406.34	385800	406.34	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20220201	11.81	12.74	11.7	12.43	8205400	12.43	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20220201	2.36	2.4	2.25	2.31	176200	2.31	down	down	correct
MRAM.US	Everspin Technologies Inc	20220201	10.1	10.26	9.76	10.12	370300	10.12	up	up	correct
MRBK.US	Meridian Corporation	20220201	38.5	39.78	36.3	36.9	43454	35.7192	down	down	correct
MRCC.US	Monroe Capital Corporation	20220201	10.86	11.005	10.86	10.93	55000	10.93	up	up	correct
MRCY.US	Mercury Systems Inc	20220201	56.52	56.99	55.36	56.29	779100	56.29	down	down	correct
MREO.US	Mereo BioPharma Group plc	20220201	1.31	1.44	1.28	1.41	466100	1.41	up	up	correct
MRIN.US	Marin Software Incorporated	20220201	3.23	3.27	3.11	3.16	527800	3.16	down	up	incorrect
MRKR.US	Marker Therapeutics Inc	20220201	0.63	0.66	0.6	0.64	681900	0.64	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20220201	6.41	6.846	6.1	6.24	3200	6.24	down	down	correct
MRNA.US	Moderna Inc	20220201	175.2	177.57	167.29	172.74	7329800	172.74	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20220201	10.18	10.67	9.91	10.28	130700	10.28	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20220201	4.78	4.93	4.595	4.69	2651600	4.69	down	down	correct
MRTN.US	Marten Transport Ltd	20220201	16.79	17.15	16.62	16.96	321200	16.96	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20220201	122.48	124.41	119.44	123.02	650100	123.02	up	up	correct
MRUS.US	Merus N.V	20220201	24.73	25.5	24.31	25.29	297500	25.29	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20220201	29.69	30.14	29.01	29.77	1551200	29.77	up	up	correct
MRVL.US	Marvell Technology Inc	20220201	72.23	72.62	69.29	72.42	10089300	72.42	up	up	correct
MS.US	PO	20220201	23.49	23.59	23.31	23.53	125409	23.53	up	down	incorrect
MSAC.US	Medicus Sciences Acquisition Corp	20220201	9.715	9.715	9.715	9.715	600	9.715
MSACW.US	Medicus Sciences Acquisition Corp	20220201	0.4993	0.4993	0.4993	0.4993	306	0.4993
MSBI.US	Midland States Bancorp Inc	20220201	29.13	29.28	28.345	28.8	324881	28.5194	down	down	correct
MSDA.US	MSD Acquisition Corp	20220201	9.77	9.8	9.77	9.78	87606	9.78	up	up	correct
MSDAU.US	MSD Acquisition Corp	20220201	9.93	10.03	9.93	9.99	81400	9.99	up	up	correct
MSDAW.US	MSD Acquisition Corp	20220201	0.9	0.9401	0.81	0.83	32663	0.83	down	down	correct
MSEX.US	Middlesex Water Company	20220201	101.04	102.44	97.3005	99.65	153649	99.3479	down	down	correct
MSFDX.US	Mlt Strgy Grwt A	20220201	11.88	11.88	11.88	11.88	0	11.88
MSFIX.US	The Multi	20220201	11.91	11.91	11.91	11.91	0	11.91
MSFT.US	Microsoft Corporation	20220201	310.41	310.63	305.13	308.76	40950400	308.76	down	down	correct
MSFYX.US	The Multi	20220201	11.47	11.47	11.47	11.47	0	11.47
MSGM.US	Motorsport Games Inc	20220201	3.83	3.83	3.66	3.74	4100	3.74	down	down	correct
MSTR.US	MicroStrategy Incorporated	20220201	382.86	390.95	362.69	373	640600	373	down	down	correct
MSVB.US	Mid	20220201	14.81	14.81	14.81	14.81	12	14.7705
MTAC.US	MedTech Acquisition Corporation	20220201	9.96	9.96	9.9	9.91	43300	9.91	down	down	correct
MTACU.US	MedTech Acquisition Corporation	20220201	10.1	10.15	10.1	10.13	4500	10.13	up	up	correct
MTACW.US	MedTech Acquisition Corporation	20220201	0.75	0.75	0.52	0.52	4200	0.52	down	up	incorrect
MTBC.US	CareCloud Inc	20220201	5.84	5.99	5.667	5.78	75100	5.78	down	down	correct
MTBCP.US	CareCloud Inc	20220201	25.4	25.91	25.29	25.79	64700	25.79	up	up	correct
MTC.US	Mmtec Inc	20220201	0.59	0.77	0.59	0.633	1072200	0.633	up	up	correct
MTCH.US	Match Group Inc	20220201	112.68	112.92	108.84	112.09	3589800	112.09	down	down	correct
MTCR.US	Metacrine Inc	20220201	0.56	0.61	0.536	0.575	6027200	0.575	up	up	correct
MTEM.US	Molecular Templates Inc	20220201	3.1	3.26	2.98	3.13	217700	3.13	up	up	correct
MTEX.US	Mannatech Incorporated	20220201	33.13	33.13	33.13	33.13	900	33.13
MTLS.US	Materialise NV	20220201	21.32	21.48	20.04	20.72	364000	20.72	down	down	correct
MTP.US	Midatech Pharma plc	20220201	1.03	1.05	0.971	1.04	68800	1.04	up	up	correct
MTRX.US	Matrix Service Company	20220201	7.1	7.57	7.1	7.48	277100	7.48	up	up	correct
MTRY.US	Monterey Bio Acquisition Corporation Common Stock	20220201	9.91	9.92	9.91	9.92	4300	9.92	up	up	correct
MTRYU.US	Monterey Bio Acquisition Corporation Unit	20220201	10.14	10.14	10.14	10.14	0	10.14
MTRYW.US	Monterey Bio Acquisition Corporation Warrant	20220201	0.26	0.26	0.259	0.26	3700	0.26
MTSI.US	MACOM Technology Solutions Holdings Inc	20220201	61.49	62.83	59.42	61.28	743200	61.28	down	down	correct
MTTR.US	Matterport Inc	20220201	10	10.42	9.15	9.59	19614100	9.59	down	down	correct
MU.US	Micron Technology Inc	20220201	82.2	82.39	80.42	81.45	15237400	81.45	down	down	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20220201	9.95	10	9.95	9.97	86100	9.97	up	up	correct
MUDSU.US	Mudrick Capital Acquisition Corporation II	20220201	10.22	10.22	10.22	10.22	0	10.22
MUDSW.US	Mudrick Capital Acquisition Corporation II	20220201	0.6	0.6	0.6	0.6	0	0.6
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20220201	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20220201	3.35	3.73	3.27	3.56	487700	3.56	up	up	correct
MVBF.US	MVB Financial Corp	20220201	40.5	41.23	39.985	40.51	45200	40.51	up	up	correct
MVIS.US	MicroVision Inc	20220201	3.4	3.49	3.23	3.47	8419000	3.47	up	up	correct
MVST.US	Microvast Holdings Inc	20220201	5.6	6.24	5.43	6.13	1160000	6.13	up	down	incorrect
MVSTW.US	Microvast Holdings Inc	20220201	0.95	1.16	0.9201	1.16	149674	1.16	up	up	correct
MXCT.US	MaxCyte Inc.	20220201	6.51	6.65	6.21	6.51	910800	6.51
MYFW.US	First Western Financial Inc	20220201	31.85	32.49	31.85	32.1	9600	32.1	up	down	incorrect
MYGN.US	Myriad Genetics Inc	20220201	26.31	26.48	25.46	25.96	394348	25.96	down	up	incorrect
MYMD.US	MyMD Pharmaceuticals Inc	20220201	4.5	4.61	4.31	4.61	112400	4.61	up	down	incorrect
MYNA.US	Mynaric AG American Depository Shares	20220201	11.14	11.14	10.85	11.01	9600	11.01	down	down	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20220201	15.72	15.88	14.91	15.28	139300	15.28	down	up	incorrect
MYPS.US	Playstudios Inc	20220201	4.69	4.69	4.23	4.44	433100	4.44	down	up	incorrect
MYPSW.US	MYPSW	20220201	0.75	0.7995	0.69	0.75	71285	0.75
MYRG.US	MYR Group Inc	20220201	94.48	95.27	93.03	94.9	99600	94.9	up	up	correct
MYSZ.US	My Size Inc	20220201	0.423	0.445	0.37	0.39	1205600	0.39	down	up	incorrect
NAAC.US	North Atlantic Acquisition Corporation	20220201	9.81	9.85	9.81	9.83	879300	9.83	up	up	correct
NAACU.US	North Atlantic Acquisition Corporation	20220201	9.928	9.928	9.9	9.9	1600	9.9	down	down	correct
NAACW.US	North Atlantic Acquisition Corporation	20220201	0.4345	0.4345	0.3587	0.41	191733	0.41	down	up	incorrect
NAII.US	Natural Alternatives International Inc	20220201	13.2	13.4699	12.89	13.3	2983	13.3	up	up	correct
NAKD.US	Naked Brand Group Limited	20220201	1.8	1.81	1.65	1.7	9250578	1.7	down	down	correct
NAOV.US	NanoVibronix Inc	20220201	0.829	0.849	0.81	0.83	174300	0.83	up	up	correct
NARI.US	Inari Medical Inc	20220201	73.93	75.7	72.01	74.67	245500	74.67	up	down	incorrect
NATH.US	Nathan's Famous Inc	20220201	53.41	54.66	52.23	53.76	3500	53.76	up	up	correct
NATI.US	National Instruments Corporation	20220201	41.36	41.59	40.88	41.52	1160400	41.2334	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20220201	17.73	18.16	17.47	18.03	73624	18.03	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20220201	4.05	4.14	3.89	4.12	530100	4.12	up	up	correct
NAVI.US	Navient Corporation	20220201	17.47	17.63	17.005	17.46	2463700	17.46	down	down	correct
NBEV.US	NewAge Inc	20220201	0.759	0.789	0.73	0.756	757900	0.756	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20220201	78.36	79.5	77.47	79.22	714100	79.22	up	down	incorrect
NBN.US	Northeast Bank	20220201	36.62	37.67	36.22	37.67	15158	37.6602	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20220201	0.5	0.54	0.475	0.511	603300	0.511	up	up	correct
NBSE.US	NeuBase Therapeutics Inc	20220201	1.55	1.73	1.55	1.72	115631	1.72	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20220201	9.65	9.69	9.65	9.65	129100	9.65
NBSTU.US	Newbury Street Acquisition Corporation	20220201	9.87	9.87	9.87	9.87	0	9.87
NBSTW.US	Newbury Street Acquisition Corporation	20220201	0.4898	0.5398	0.4374	0.5397	1598	0.5397	up	down	incorrect
NBTB.US	NBT Bancorp Inc	20220201	38.5	38.75	37.95	38.53	176800	38.53	up	up	correct
NBTX.US	Nanobiotix S.A	20220201	7.71	8.264	7.709	7.99	4700	7.99	up	up	correct
NCACU.US	Newcourt Acquisition Corp Unit	20220201	10.1045	10.1045	10.1045	10.1045	238	10.1045
NCBS.US	Nicolet Bankshares Inc	20220201	92.56	93.93	91.57	93.51	74600	93.51	up	up	correct
NCMI.US	National CineMedia Inc	20220201	2.67	2.82	2.65	2.77	529800	2.77	up	up	correct
NCNA.US	NuCana plc	20220201	2.84	3.09	2.77	3	407300	3	up	up	correct
NCNO.US	nCino Inc	20220201	45.96	46.99	44.33	46.87	946700	46.87	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20220201	39.33	39.33	39.33	39.33	400	39.33
NCTY.US	The9 Limited	20220201	4.55	4.66	4.38	4.53	163900	4.53	down	down	correct
NDAC.US	NightDragon Acquisition Corp	20220201	9.73	9.74	9.71	9.74	11400	9.74	up	up	correct
NDACU.US	NightDragon Acquisition Corp	20220201	9.83	9.83	9.83	9.83	700	9.83
NDACW.US	NightDragon Acquisition Corp	20220201	0.5499	0.55	0.5351	0.55	44739	0.55	up	down	incorrect
NDAQ.US	Nasdaq Inc	20220201	179.77	180.75	177.94	180.13	898600	180.13	up	up	correct
NDLS.US	Noodles & Company	20220201	8.42	8.74	8.35	8.69	208943	8.69	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20220201	0.62	0.64	0.587	0.611	144300	0.611	down	down	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20220201	0.032	0.0528	0.0201	0.0484	43884	0.0484	up	up	correct
NDSN.US	Nordson Corporation	20220201	232.4	234.73	230.74	234.42	170422	234.42	up	down	incorrect
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20220201	11.31	11.47	11.31	11.45	26900	11.45	up	down	incorrect
NEE.US	PQ	20220201	51.12	51.74	50.62	51.17	45472	51.17	up	up	correct
NEGG.US	Newegg Commerce Inc	20220201	6.75	7.16	6.42	6.9	461300	6.9	up	up	correct
NEO.US	NeoGenomics Inc	20220201	23.16	23.19	21.97	23.09	781300	23.09	down	down	correct
NEOG.US	Neogen Corporation	20220201	36.33	36.65	35.64	36.46	401200	36.46	up	up	correct
NEON.US	Neonode Inc	20220201	5.93	5.95	5.55	5.72	40700	5.72	down	up	incorrect
NEPH.US	Nephros Inc	20220201	4.66	4.79	4.66	4.79	7200	4.79	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20220201	0.33	0.33	0.31	0.31	1718600	0.31	down	up	incorrect
NERV.US	Minerva Neurosciences Inc	20220201	0.83	0.85	0.78	0.8	95000	0.8	down	down	correct
NESR.US	National Energy Services Reunited Corp	20220201	10.18	10.53	9.86	10.44	322900	10.44	up	up	correct
NESRW.US	NESRW	20220201	1.8	1.93	1.73	1.84	1885	1.84	up	up	correct
NEWT.US	Newtek Business Services Corp	20220201	26.73	27.13	26.6	26.85	104400	26.85	up	up	correct
NEXI.US	NexImmune Inc	20220201	3.21	3.24	3.04	3.14	33200	3.14	down	down	correct
NEXT.US	NextDecade Corporation	20220201	2.22	2.37	2.19	2.31	290400	2.31	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20220201	15.69	15.88	15.5	15.85	162988	15.7161	up	up	correct
NFE.US	New Fortress Energy Inc	20220201	22.03	23.064	21.69	22.97	695000	22.97	up	down	incorrect
NFLX.US	Netflix Inc	20220201	432.96	458.48	425.54	457.13	22568100	457.13	up	up	correct
NFYS.US	UN	20220201	9.83	9.83	9.83	9.83	250	9.83
NGM.US	NGM Biopharmaceuticals Inc	20220201	15.8	16.23	15.36	16.19	284500	16.19	up	up	correct
NGMS.US	NeoGames S.A	20220201	23.9	24.59	23.68	24.48	98800	24.48	up	up	correct
NH.US	NantHealth Inc	20220201	0.798	0.89	0.794	0.846	69000	0.846	up	up	correct
NHTC.US	Natural Health Trends Corp	20220201	7.32	7.4	7.32	7.4	19356	7.4	up	up	correct
NICE.US	NICE Ltd	20220201	255.73	258.71	251.63	258.04	206700	258.04	up	up	correct
NICHX.US	NICHX	20220201	28.13	28.13	28.13	28.13	0	28.13
NICK.US	Nicholas Financial Inc	20220201	10.99	11.04	10.99	11.04	1100	11.04	up	down	incorrect
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20220201	1.64	1.68	1.53	1.66	94400	1.66	up	up	correct
NIU.US	Niu Technologies	20220201	14.29	14.31	13.67	14.18	274000	14.18	down	down	correct
NKLA.US	Nikola Corporation	20220201	8.3	8.46	7.92	8.37	12544300	8.37	up	up	correct
NKSH.US	National Bankshares Inc	20220201	35.66	37.19	35.66	36.61	31500	36.61	up	up	correct
NKTR.US	Nektar Therapeutics	20220201	11.14	11.34	10.72	11.06	2127700	11.06	down	down	correct
NKTX.US	Nkarta Inc	20220201	9.9	10.31	9.43	10.27	269900	10.27	up	up	correct
NLIT.US	Northern Lights Acquisition Corp. Class A Common Stock	20220201	10.06	10.06	10.06	10.06	800	10.06
NLITU.US	Northern Lights Acquisition Corp. Units	20220201	10.39	10.39	10.39	10.39	0	10.39
NLITW.US	Northern Lights Acquisition Corp. Warrants	20220201	0.3948	0.4077	0.3948	0.3955	30537	0.3955	up	up	correct
NLOK.US	NortonLifeLock Inc	20220201	25.99	26.23	25.86	26	4256900	26	up	down	incorrect
NLSP.US	NLS Pharmaceutics AG	20220201	0.905	0.98	0.87	0.96	149307	0.96	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20220201	0.375	0.375	0.375	0.375	195	0.375
NLTX.US	Neoleukin Therapeutics Inc	20220201	3.57	3.84	3.41	3.69	177400	3.69	up	up	correct
NMFC.US	New Mountain Finance Corporation	20220201	13.35	13.44	13.28	13.4	164500	13.4	up	up	correct
NMIH.US	NMI Holdings Inc	20220201	24.85	26.16	24.82	25.78	1873400	25.78	up	up	correct
NMMC.US	North Mountain Merger Corp	20220201	9.849	9.87	9.845	9.87	31500	9.87	up	down	incorrect
NMMCU.US	North Mountain Merger Corp	20220201	10.04	10.04	10.04	10.04	0	10.04
NMMCW.US	North Mountain Merger Corp	20220201	0.6299	0.6499	0.5599	0.6497	4449	0.6497	up	up	correct
NMRD.US	Nemaura Medical Inc	20220201	4.05	4.16	4.004	4.08	8800	4.08	up	up	correct
NMRK.US	Newmark Group Inc	20220201	15.26	15.48	15.12	15.34	846770	15.34	up	down	incorrect
NMTC.US	NeuroOne Medical Technologies Corporation	20220201	2	2.13	1.945	2.1	24400	2.1	up	up	correct
NMTR.US	9 Meters Biopharma Inc	20220201	0.77	0.77	0.735	0.751	1583500	0.751	down	up	incorrect
NNAVW.US	NextNav Inc. Warrant	20220201	1.37	1.42	1.35	1.41	74957	1.41	up	down	incorrect
NNBR.US	NN Inc	20220201	3.83	3.9	3.62	3.83	109400	3.83
NNDM.US	Nano Dimension Ltd	20220201	3.7	3.88	3.62	3.8	5396800	3.8	up	up	correct
NNOX.US	Nano	20220201	11.45	12.2	11.27	11.65	595500	11.65	up	down	incorrect
NOAC.US	Natural Order Acquisition Corp	20220201	9.8	9.805	9.75	9.8	18400	9.8
NOACU.US	Natural Order Acquisition Corp	20220201	9.94	10	9.93	9.97	1500	9.97	up	up	correct
NOACW.US	Natural Order Acquisition Corp	20220201	0.22	0.2499	0.2002	0.245	3424	0.245	up	up	correct
NODK.US	NI Holdings Inc	20220201	19.16	19.16	18.1	18.47	14400	18.47	down	down	correct
NOTV.US	Inotiv Inc	20220201	31.58	32.99	30.07	30.76	309500	30.76	down	down	correct
NOVN.US	Novan Inc	20220201	3.78	4.363	3.65	4.29	533100	4.29	up	up	correct
NOVT.US	Novanta Inc	20220201	138.89	141.68	135.51	139.87	130000	139.87	up	down	incorrect
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20220201	9.96	9.96	9.96	9.96	0	9.96
NOVVU.US	Nova Vision Acquisition Corp. Unit	20220201	10.54	10.54	10.54	10.54	0	10.54
NPABU.US	New Providence Acquisition Corp. II Unit	20220201	10	10	10	10	0	10
NPCE.US	NeuroPace Inc	20220201	8.12	9.31	7.935	8.42	55400	8.42	up	up	correct
NRAC.US	Noble Rock Acquisition Corporation	20220201	9.73	9.73	9.71	9.725	181700	9.725	down	down	correct
NRACU.US	Noble Rock Acquisition Corporation	20220201	9.82	9.82	9.82	9.82	1	9.82
NRACW.US	Noble Rock Acquisition Corporation	20220201	0.39	0.4318	0.36	0.4318	14102	0.4318	up	down	incorrect
NRBO.US	NeuroBo Pharmaceuticals Inc	20220201	1.02	1.17	1.013	1.13	112600	1.13	up	up	correct
NRC.US	National Research Corporation	20220201	41.36	41.38	38.9	39.16	72800	39.16	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20220201	15.25	15.58	14.38	15.45	203200	15.45	up	up	correct
NRIM.US	Northrim BanCorp Inc	20220201	44.08	44.36	43.67	44.11	10300	44.11	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20220201	18.64	19.1	18.18	18.95	348700	18.95	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20220201	21.34	21.34	21.34	21.34	0	21.34
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20220201	21.59	21.59	21.59	21.59	0	21.59
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20220201	21.57	21.57	21.57	21.57	0	21.57
NRXP.US	NRx Pharmaceuticals Inc	20220201	3.02	3.3	2.98	3.23	1218800	3.23	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20220201	1.24	1.35	1.24	1.35	15191	1.35	up	up	correct
NRZ.US	PD	20220201	24.9	24.97	24.83	24.93	38147	24.93	up	up	correct
NSEC.US	The National Security Group Inc	20220201	15.85	16.05	15.7	15.82	37657	15.7602	down	down	correct
NSIT.US	Insight Enterprises Inc	20220201	94.31	94.4	92.29	94.1	134400	94.1	down	down	correct
NSPR.US	InspireMD Inc	20220201	2.7	2.94	2.7	2.91	43600	2.91	up	up	correct
NSPRZ.US	InspireMD Inc. Series B Warrants	20220201	0.0556	0.0556	0.0522	0.0522	11122	0.0522	down	down	correct
NSSC.US	Napco Security Technologies Inc	20220201	20.86	21.22	20.43	21.12	202000	21.12	up	up	correct
NSTG.US	NanoString Technologies Inc	20220201	35.08	36.36	34.04	36.29	523200	36.29	up	down	incorrect
NSYS.US	Nortech Systems Incorporated	20220201	10.26	10.39	10.09	10.13	4200	10.13	down	down	correct
NTAP.US	NetApp Inc	20220201	86.68	87.58	85.96	87.01	3235700	87.01	up	down	incorrect
NTCT.US	NetScout Systems Inc	20220201	31.13	31.64	30.4	31.59	543400	31.59	up	up	correct
NTES.US	NetEase Inc	20220201	102.45	103.4	100.89	102.12	1158200	102.12	down	down	correct
NTGR.US	NETGEAR Inc	20220201	27.61	27.81	27.1	27.61	337700	27.61
NTIC.US	Northern Technologies International Corporation	20220201	12.55	13.03	12.5	13.03	14400	13.03	up	down	incorrect
NTLA.US	Intellia Therapeutics Inc	20220201	96.24	100.68	92.63	99.8	1142300	99.8	up	up	correct
NTNX.US	Nutanix Inc	20220201	27.79	28.24	26.99	28.2	1732600	28.2	up	down	incorrect
NTRA.US	Natera Inc	20220201	70.93	73.03	69.18	72.81	897800	72.81	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20220201	4.18	4.8	4.18	4.62	199800	4.62	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20220201	2.79	3.25	2.6	3.25	19600	3.25	up	up	correct
NTRS.US	Northern Trust Corporation	20220201	116.71	119.17	115.31	119.01	987100	119.01	up	down	incorrect
NTRSO.US	Northern Trust Corporation	20220201	25.3	25.528	25.28	25.31	12100	25.31	up	up	correct
NTUS.US	Natus Medical Incorporated	20220201	22.94	23.14	22.55	22.65	90800	22.65	down	down	correct
NTWK.US	NetSol Technologies Inc	20220201	3.92	4.08	3.87	4.08	10900	4.08	up	up	correct
NUAN.US	Nuance Communications Inc	20220201	55.25	55.35	55.18	55.35	6906700	55.35	up	down	incorrect
NURO.US	NeuroMetrix Inc	20220201	4.63	4.76	4.45	4.65	170900	4.65	up	up	correct
NUVA.US	NuVasive Inc	20220201	51.92	54.59	50.98	52.44	527900	52.44	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20220201	13.58	15	13.55	14.85	120000	14.85	up	up	correct
NUWE.US	Nuwellis Inc	20220201	1.26	1.26	1.13	1.18	55400	1.18	down	up	incorrect
NUZE.US	NuZee Inc	20220201	2.66	2.72	2.62	2.67	6200	2.67	up	up	correct
NVAX.US	Novavax Inc	20220201	97.45	98.82	91.85	95.18	7176500	95.18	down	up	incorrect
NVCN.US	Neovasc Inc	20220201	0.44	0.45	0.43	0.43	132700	0.43	down	down	correct
NVCR.US	NovoCure Limited	20220201	69.34	71.9	67.44	71.79	624700	71.79	up	down	incorrect
NVDA.US	NVIDIA Corporation	20220201	251.04	251.45	238.9	246.38	51892500	246.38	down	down	correct
NVEC.US	NVE Corporation	20220201	61.49	61.64	59.84	60.28	27900	60.28	down	up	incorrect
NVEE.US	NV5 Global Inc	20220201	105	105.99	103.62	104.81	63700	104.81	down	down	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20220201	61.55	64.63	61.29	64.48	256800	64.48	up	up	correct
NVFY.US	Nova LifeStyle Inc	20220201	1.55	1.65	1.55	1.6	43800	1.6	up	down	incorrect
NVIV.US	InVivo Therapeutics Holdings Corp	20220201	0.38	0.41	0.38	0.41	272400	0.41	up	down	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20220201	118.71	118.71	114.03	116.22	196400	116.22	down	down	correct
NVNO.US	enVVeno Medical Corp	20220201	5.59	5.702	5.15	5.5	74400	5.5	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20220201	0.23	0.25	0.23	0.243	5000	0.243	up	down	incorrect
NVOS.US	Novo Integrated Sciences Inc	20220201	1.18	1.32	1.18	1.32	6000	1.32	up	up	correct
NVSA.US	New Vista Acquisition Corp	20220201	9.7	9.7	9.69	9.69	39000	9.69	down	down	correct
NVSAU.US	New Vista Acquisition Corp	20220201	9.83	9.83	9.83	9.83	1000	9.83
NVSAW.US	New Vista Acquisition Corp	20220201	0.4649	0.4899	0.46	0.46	4011	0.46	down	down	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20220201	10	10.3	9.61	10.29	663600	10.29	up	up	correct
NVTSW.US	Navitas Semiconductor Corporation Warrants	20220201	2.8	2.8	2.5	2.7	48800	2.7	down	down	correct
NVVE.US	Nuvve Holding Corp	20220201	6.8	7.38	6.7	6.86	162300	6.86	up	up	correct
NVVEW.US	Nuvve Holding Corp	20220201	0.86	0.9101	0.82	0.8498	26059	0.8498	down	down	correct
NWBI.US	Northwest Bancshares Inc	20220201	14.08	14.13	13.88	14.09	1172500	13.89	up	up	correct
NWE.US	NorthWestern Corporation	20220201	57.96	58.86	57.67	58.58	386300	58.58	up	down	incorrect
NWFL.US	Norwood Financial Corp	20220201	29	29	27.9	28.69	27400	28.69	down	down	correct
NWL.US	Newell Brands Inc	20220201	23.16	23.6	23.15	23.46	6249600	23.46	up	up	correct
NWLI.US	National Western Life Group Inc	20220201	214	219.1	211.1	219.1	20100	219.1	up	up	correct
NWPX.US	Northwest Pipe Company	20220201	28.59	29.55	28.59	29.55	39800	29.55	up	up	correct
NWS.US	News Corporation	20220201	22.17	22.46	22.09	22.25	395002	22.25	up	up	correct
NWSA.US	News Corporation	20220201	22.22	22.4741	22.01	22.26	3434681	22.26	up	down	incorrect
NXGN.US	NextGen Healthcare Inc	20220201	19.3	19.31	18.82	19.17	396500	19.17	down	up	incorrect
NXPI.US	NXP Semiconductors N.V	20220201	208.99	210.99	200.01	208.2	4066200	208.2	down	down	correct
NXST.US	Nexstar Media Group Inc	20220201	165.38	170	164.885	169.26	507339	168.4174	up	down	incorrect
NXTC.US	NextCure Inc	20220201	5.63	5.74	5.54	5.68	103100	5.68	up	up	correct
NXTD.US	Nxt	20220201	2.82	2.99	2.74	2.97	707400	2.97	up	up	correct
NXTP.US	Nextplay Technologies Inc	20220201	0.68	0.69	0.651	0.66	240900	0.66	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20220201	3.77	3.79	3.67	3.73	3429100	3.73	down	down	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20220201	24.36	24.38	24.21	24.25	11800	24.25	down	down	correct
NYMTM.US	New York Mortgage Trust Inc	20220201	25.1	25.18	25.02	25.02	62700	25.02	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20220201	25.23	25.23	25.12	25.15	12200	25.15	down	up	incorrect
NYMX.US	Nymox Pharmaceutical Corporation	20220201	1.64	1.75	1.63	1.75	143300	1.75	up	down	incorrect
NYXH.US	Nyxoah SA Ordinary Shares	20220201	20.31	20.31	19.845	20.07	6400	20.07	down	down	correct
OAS.US	Oasis Petroleum Inc	20220201	135.44	141.32	132.72	141.32	279343	141.32	up	up	correct
OB.US	Outbrain Inc	20220201	12.68	13.61	12.57	13.59	992900	13.59	up	down	incorrect
OBAS.US	Optibase Ltd	20220201	11.45	11.96	11.45	11.85	900	11.85	up	up	correct
OBCI.US	Ocean Bio	20220201	9	9.64	8.55	9.5	11200	9.5	up	up	correct
OBLG.US	Oblong Inc	20220201	0.75	0.78	0.7	0.74	103700	0.74	down	up	incorrect
OBNK.US	Origin Bancorp Inc	20220201	42.55	43.32	42.29	43.26	64890	43.131	up	up	correct
OBSV.US	ObsEva SA	20220201	1.59	1.64	1.46	1.53	7921700	1.53	down	up	incorrect
OBT.US	Orange County Bancorp Inc. Common Stock	20220201	40.5	41	40.5	41	1400	41	up	up	correct
OCAX.US	OCA Acquisition Corp	20220201	10.04	10.04	9.97	9.99	14700	9.99	down	down	correct
OCAXU.US	OCA Acquisition Corp	20220201	10.08	10.08	10.08	10.08	0	10.08
OCAXW.US	OCA Acquisition Corp	20220201	0.4799	0.4799	0.3943	0.3984	21724	0.3984	down	down	correct
OCC.US	Optical Cable Corporation	20220201	4.65	4.97	4.56	4.97	39600	4.97	up	up	correct
OCCI.US	OFS Credit Company Inc	20220201	12.83	12.96	12.68	12.73	87700	12.73	down	down	correct
OCCIO.US	OFS Credit Company Inc	20220201	25.4	25.4	25.4	25.4	300	25.4
OCDX.US	Ortho Clinical Diagnostics Holdings plc	20220201	17.34	17.64	17.24	17.45	1488500	17.45	up	up	correct
OCFC.US	OceanFirst Financial Corp	20220201	22.66	22.82	22.24	22.77	199400	22.5993	up	up	correct
OCFCP.US	OceanFirst Financial Corp	20220201	26.862	27.22	26.862	27	2100	27	up	up	correct
OCG.US	Oriental Culture Holding LTD	20220201	4.51	4.68	4.35	4.52	245900	4.52	up	up	correct
OCGN.US	Ocugen Inc	20220201	3.55	3.94	3.48	3.87	15560600	3.87	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20220201	7.56	7.61	7.52	7.58	758300	7.58	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20220201	5.72	5.85	5.56	5.73	538000	5.73	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20220201	3.17	3.22	3.0181	3.12	168037	3.12	down	up	incorrect
OCX.US	OncoCyte Corporation	20220201	1.72	1.765	1.67	1.75	307800	1.75	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20220201	304.76	311.8	299.12	306.19	1227400	306.19	up	up	correct
ODP.US	The ODP Corporation	20220201	44.47	44.97	42.9584	44.11	279908	44.11	down	down	correct
ODT.US	Odonate Therapeutics Inc	20220201	1.22	1.49	1.22	1.48	331877	1.48	up	up	correct
OEG.US	Orbital Energy Group Inc	20220201	1.7	1.72	1.62	1.68	1964900	1.68	down	down	correct
OEPW.US	One Equity Partners Open Water I Corp	20220201	9.78	9.78	9.74	9.75	9300	9.75	down	down	correct
OEPWU.US	One Equity Partners Open Water I Corp	20220201	9.855	9.855	9.855	9.855	0	9.855
OEPWW.US	One Equity Partners Open Water I Corp	20220201	0.48	0.485	0.48	0.48	11557	0.48
OESX.US	Orion Energy Systems Inc	20220201	3.19	3.27	3.15	3.23	73100	3.23	up	up	correct
OFED.US	Oconee Federal Financial Corp	20220201	22.8	23.71	22.8	22.8	12317	22.8
OFIX.US	Orthofix Medical Inc	20220201	30.41	31.13	29.74	30.5	134900	30.5	up	up	correct
OFLX.US	Omega Flex Inc	20220201	128.72	142.1	128.72	141.9	4900	141.9	up	up	correct
OFS.US	OFS Capital Corporation	20220201	9.6	9.92	9.58	9.87	31200	9.87	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20220201	25.25	25.25	25	25.2	1600	25.2	down	up	incorrect
OGI.US	OrganiGram Holdings Inc	20220201	1.53	1.61	1.485	1.61	5953400	1.61	up	up	correct
OHAAU.US	OPY Acquisition Corp. I Units	20220201	9.99	10	9.9082	10	2741	10	up	up	correct
OHPA.US	Orion Acquisition Corp	20220201	9.71	9.72	9.68	9.68	9300	9.68	down	down	correct
OHPAU.US	Orion Acquisition Corp	20220201	9.92	9.94	9.79	9.81	9400	9.81	down	up	incorrect
OHPAW.US	Orion Acquisition Corp	20220201	0.544	0.5594	0.5016	0.5594	1254	0.5594	up	up	correct
OIIM.US	O2Micro International Limited	20220201	4.1	4.25	3.86	4.14	95700	4.14	up	up	correct
OJSCY.US	Public Joint Stock Company Rosneft Oil Company	20220201	6.65	6.65	6.65	6.65	0	6.65
OKTA.US	Okta Inc	20220201	199.4	201.63	192.815	201.42	1464800	201.42	up	up	correct
OLB.US	The OLB Group Inc	20220201	1.83	1.93	1.82	1.89	267700	1.89	up	up	correct
OLED.US	Universal Display Corporation	20220201	154.35	155	149.47	153.01	306000	153.01	down	up	incorrect
OLITU.US	OmniLit Acquisition Corp. Units	20220201	10	10.07	9.905	10.01	14083	10.01	up	up	correct
OLK.US	Olink Holding AB (publ)	20220201	16.5	17.62	15.99	17.54	161200	17.54	up	down	incorrect
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20220201	47.6	48.73	47.176	48.39	794100	48.39	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20220201	6.6	7.1	6.4	7.02	1149400	7.02	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20220201	22.01	22.35	21.2	22.12	1012100	22.12	up	up	correct
OM.US	Outset Medical Inc	20220201	37.79	38.43	36.505	37.94	295400	37.94	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20220201	53.9	54.91	53.67	54.77	36262	54.77	up	down	incorrect
OMCL.US	Omnicell Inc	20220201	151.48	152.29	147.34	151.93	221700	151.93	up	up	correct
OMEG.US	Omega Alpha SPAC	20220201	9.72	9.79	9.71	9.71	7200	9.71	down	up	incorrect
OMER.US	Omeros Corporation	20220201	6.08	6.43	5.84	6.4	681257	6.4	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20220201	5.85	5.9	5.731	5.82	13700	5.82	down	down	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20220201	11.4	13.76	11.13	12.24	112900	12.24	up	up	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20220201	7.77	8.04	7.56	8	251319	8	up	up	correct
OMP.US	Oasis Midstream Partners LP	20220201	23.86	23.86	23.86	23.86	0	23.86
OMQS.US	OMNIQ Corp. Common Stock	20220201	6.51	6.51	6.05	6.24	13000	6.24	down	down	correct
ON.US	ON Semiconductor Corporation	20220201	59.33	59.74	57.75	59.65	5488600	59.65	up	up	correct
ONB.US	Old National Bancorp	20220201	18.26	18.61	18.09	18.54	1595200	18.54	up	up	correct
ONCR.US	Oncorus Inc	20220201	3.51	3.68	3.445	3.52	84200	3.52	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20220201	0.93	0.97	0.93	0.95	78900	0.95	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20220201	1.95	2.16	1.9016	1.97	1386101	1.97	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20220201	1.96	2	1.87	1.96	508200	1.96
ONDS.US	Ondas Holdings Inc	20220201	5.03	5.38	4.85	5.26	547300	5.26	up	up	correct
ONEM.US	1Life Healthcare Inc	20220201	11.44	11.81	10.65	11.52	2745600	11.52	up	up	correct
ONEW.US	OneWater Marine Inc	20220201	52.03	54.16	51.28	53.73	82000	53.73	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20220201	1.95	2.06	1.88	2.01	118900	2.01	up	down	incorrect
ONVO.US	Organovo Holdings Inc	20220201	3.16	3.33	3.16	3.26	54900	3.26	up	up	correct
ONYXU.US	Onyx Acquisition Co. I Unit	20220201	10.08	10.08	10.08	10.08	3040	10.08
OPBK.US	OP Bancorp	20220201	14.71	14.71	13.74	14.01	48845	13.9121	down	down	correct
OPCH.US	Option Care Health Inc	20220201	23.51	23.96	22.77	23.7	805500	23.7	up	down	incorrect
OPEN.US	Opendoor Technologies Inc	20220201	10.17	10.875	10.06	10.71	16893800	10.71	up	up	correct
OPGN.US	OpGen Inc	20220201	0.89	0.97	0.872	0.95	322500	0.95	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20220201	4	5.38	4	4.9	2836600	4.9	up	down	incorrect
OPI.US	Office Properties Income Trust	20220201	25.44	25.96	25.13	25.45	201800	25.45	up	up	correct
OPINL.US	Office Properties Income Trust	20220201	26.1	26.405	26.1	26.39	30000	25.9805	up	up	correct
OPK.US	OPKO Health Inc	20220201	3.13	3.14	2.99	3.06	5666900	3.06	down	down	correct
OPNT.US	Opiant Pharmaceuticals Inc	20220201	25.05	26.63	24.36	26.39	45100	26.39	up	up	correct
OPOF.US	Old Point Financial Corporation	20220201	24.16	24.35	23.97	24.35	1400	24.35	up	up	correct
OPRA.US	Opera Limited	20220201	6.58	7.5	6.5	7.04	442400	7.04	up	up	correct
OPRT.US	Oportun Financial Corporation	20220201	18.09	18.39	17.665	18.01	150800	18.01	down	up	incorrect
OPRX.US	OptimizeRx Corporation	20220201	45.32	46.48	43.84	45.77	192300	45.77	up	up	correct
OPT.US	Opthea Limited	20220201	6.74	6.74	6.66	6.67	1721	6.67	down	down	correct
OPTN.US	OptiNose Inc	20220201	2.27	2.438	2.201	2.38	308100	2.38	up	up	correct
ORGN.US	Origin Materials Inc	20220201	5.27	5.415	5.16	5.3	1092900	5.3	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20220201	1.05	1.09	1.02	1.07	97040	1.07	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20220201	7.69	7.69	7.29	7.4	677900	7.4	down	up	incorrect
ORGS.US	Orgenesis Inc	20220201	3.18	3.27	3.04	3.21	79000	3.21	up	up	correct
ORIA.US	Orion Biotech Opportunities Corp. Class A Ordinary Share	20220201	9.65	9.68	9.64	9.64	4900	9.64	down	down	correct
ORIAU.US	Orion Biotech Opportunities Corp	20220201	9.89	9.89	9.89	9.89	5	9.89
ORIAW.US	Orion Biotech Opportunities Corp. Warrant	20220201	0.4799	0.48	0.4799	0.48	24380	0.48	up	up	correct
ORIC.US	ORIC Pharmaceuticals Inc	20220201	9.89	9.92	9.25	9.48	168100	9.48	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20220201	651.36	657.74	645.27	656.99	440800	656.99	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20220201	9.06	10.68	8.94	10.54	2601000	10.54	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20220201	24.8	25.1	24.02	24.77	24800	24.77	down	down	correct
ORTX.US	Orchard Therapeutics plc	20220201	1.01	1.11	1	1.1	623800	1.1	up	up	correct
OSAT.US	Orbsat Corp Common Stock	20220201	3.28	3.58	3.22	3.49	9713	3.49	up	up	correct
OSBC.US	Old Second Bancorp Inc	20220201	13.38	13.65	13.24	13.59	282800	13.59	up	up	correct
OSIS.US	OSI Systems Inc	20220201	82.26	83.39	81.01	83.12	117400	83.12	up	up	correct
OSMT.US	Osmotica Pharmaceuticals plc	20220201	1.15	1.16	1.11	1.14	109275	1.14	down	down	correct
OSPN.US	OneSpan Inc	20220201	16.01	16.03	15.6	15.99	144600	15.99	down	down	correct
OSS.US	One Stop Systems Inc	20220201	4.43	4.43	4.01	4.05	67300	4.05	down	up	incorrect
OSTK.US	Overstock.com Inc	20220201	48.45	51.33	46.21	50	2163600	50	up	up	correct
OSTR.US	Oyster Enterprises Acquisition Corp	20220201	9.71	9.71	9.71	9.71	101200	9.71
OSTRU.US	Oyster Enterprises Acquisition Corp	20220201	9.83	9.86	9.83	9.86	300	9.86	up	up	correct
OSTRW.US	Oyster Enterprises Acquisition Corp	20220201	0.43	0.45	0.381	0.45	6000	0.45	up	up	correct
OSUR.US	OraSure Technologies Inc	20220201	8.84	9	8.72	8.98	514600	8.98	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20220201	10.26	10.53	10.11	10.32	246200	10.32	up	up	correct
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20220201	10	10.01	10	10.01	15245	10.01	up	down	incorrect
OTECU.US	OceanTech Acquisitions I Corp. Units	20220201	10.35	10.35	10.35	10.35	0	10.35
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20220201	0.35	0.35	0.35	0.35	4600	0.35
OTEX.US	Open Text Corporation	20220201	47.91	48.19	47.52	47.93	542400	47.93	up	up	correct
OTIC.US	Otonomy Inc	20220201	1.96	2.005	1.95	2	82700	2	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20220201	1.4	1.54	1.395	1.49	1801500	1.49	up	up	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20220201	0.0304	0.0416	0.0304	0.0416	26501	0.0416	up	up	correct
OTLY.US	Oatly Group AB	20220201	7.27	7.36	6.99	7.3	2588300	7.3	up	up	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20220201	2.67	2.75	2.6	2.65	113800	2.65	down	down	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20220201	0.2304	0.2304	0.2304	0.2304	168	0.2304
OTRA.US	OTR Acquisition Corp	20220201	10.16	10.16	10.16	10.16	800	10.16
OTRAU.US	OTR Acquisition Corp	20220201	10.27	10.27	10.27	10.27	0	10.27
OTRAW.US	OTR Acquisition Corp	20220201	0.3003	0.3017	0.2899	0.3	19573	0.3	down	up	incorrect
OTRK.US	Ontrak Inc	20220201	3.46	3.59	3.1701	3.52	549524	3.52	up	up	correct
OTRKP.US	Ontrak Inc	20220201	10.9	10.9	10.25	10.26	43700	9.7709	down	down	correct
OTTR.US	Otter Tail Corporation	20220201	63.42	63.83	61.795	62.5	213705	62.073	down	down	correct
OUST.US	WT	20220201	0.625	0.625	0.5203	0.5702	38187	0.5702	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20220201	29.59	29.72	29.57	29.68	11500	29.68	up	up	correct
OVID.US	Ovid Therapeutics Inc	20220201	2.76	2.89	2.73	2.85	341200	2.85	up	up	correct
OVLY.US	Oak Valley Bancorp	20220201	18.11	18.27	18.11	18.26	900	18.26	up	up	correct
OWSCX.US	OWSCX	20220201	20.71	20.71	20.71	20.71	0	20.71
OXAC.US	Oxbridge Acquisition Corp. Class A Ordinary Shares	20220201	9.94	9.94	9.9	9.9	6800	9.9	down	down	correct
OXACU.US	Oxbridge Acquisition Corp. Unit	20220201	10.14	10.14	10.14	10.14	0	10.14
OXACW.US	Oxbridge Acquisition Corp. Warrant	20220201	0.2824	0.3	0.2823	0.3	6526	0.3	up	up	correct
OXBR.US	Oxbridge Re Holdings Limited	20220201	5.35	5.81	5.3	5.73	221600	5.73	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20220201	0.6	0.63	0.5665	0.62	27145	0.62	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20220201	8.28	8.33	8.18	8.32	1085216	8.2424	up	down	incorrect
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20220201	26.1999	26.1999	26.05	26.1452	8395	26.1452	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20220201	25.4499	25.4499	25.25	25.32	6631	25.1793	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20220201	25.09	25.144	25.08	25.14	3000	25.0105	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20220201	4.18	4.28	4.15	4.24	184667	4.2048	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20220201	25.4	25.4	25.4	25.4	0	25.4
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20220201	25.28	25.28	25.28	25.28	400	25.28
OXSQZ.US	Oxford Square Capital Corp.	20220201	25.18	25.288	25.18	25.288	3400	25.288	up	up	correct
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20220201	9.89	9.913	9.885	9.895	7200	9.895	up	up	correct
OXUSU.US	Oxus Acquisition Corp Unit	20220201	10.2	10.232	10.2	10.232	4200	10.232	up	up	correct
OXUSW.US	Oxus Acquisition Corp. Warrant	20220201	0.32	0.397	0.32	0.3967	18150	0.3967	up	up	correct
OYST.US	Oyster Point Pharma Inc	20220201	12.01	12.6	11.66	12.44	180100	12.44	up	up	correct
OZK.US	Bank OZK	20220201	46.89	47.81	46.56	47.74	731700	47.74	up	down	incorrect
OZKAP.US	Bank OZK 4.625% Series A Non	20220201	23.392	23.75	23.27	23.75	95500	23.75	up	up	correct
OZON.US	Ozon Holdings PLC	20220201	21.8	22.08	20.84	21.39	2128500	21.39	down	down	correct
PAA.US	Plains All American Pipeline L.P	20220201	10.63	11.35	10.61	11.31	7954800	11.31	up	up	correct
PAAS.US	Pan American Silver Corp	20220201	21.96	22.57	21.69	22.28	2654900	22.28	up	down	incorrect
PACB.US	Pacific Biosciences of California Inc	20220201	11.33	11.58	10.8	11.44	4792600	11.44	up	up	correct
PACW.US	PacWest Bancorp	20220201	46.43	47.64	45.97	47.6	678914	47.3615	up	up	correct
PACX.US	Pioneer Merger Corp	20220201	9.76	9.8	9.76	9.77	52800	9.77	up	up	correct
PACXU.US	Pioneer Merger Corp	20220201	9.89	9.926	9.89	9.926	800	9.926	up	down	incorrect
PACXW.US	Pioneer Merger Corp	20220201	0.4249	0.4381	0.42	0.4381	26146	0.4381	up	up	correct
PAE.US	PAE Incorporated	20220201	10.01	10.03	10.01	10.03	1732000	10.03	up	up	correct
PAFO.US	Pacifico Acquisition Corp. Common Stock	20220201	9.92	9.95	9.92	9.92	11700	9.92
PAFOU.US	Pacifico Acquisition Corp Unit	20220201	10.18	10.18	10.18	10.18	0	10.18
PAGP.US	Plains GP Holdings L.P	20220201	11.46	12.17	11.37	12.15	2873300	12.15	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20220201	19.33	19.5999	18.905	19.24	63147	19.24	down	down	correct
PALI.US	Palisade Bio Inc	20220201	1.17	1.28	1.13	1.23	130100	1.23	up	up	correct
PALT.US	Paltalk Inc. Common Stock	20220201	2.59	3.04	2.51	2.64	736400	2.64	up	up	correct
PANA.US	Panacea Acquisition Corp. II	20220201	9.64	9.65	9.64	9.64	6800	9.64
PANL.US	Pangaea Logistics Solutions Ltd	20220201	4.09	4.39	4.07	4.38	280700	4.38	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20220201	517.86	520	503.23	512.86	1405500	512.86	down	up	incorrect
PAQC.US	Provident Acquisition Corp	20220201	9.72	9.75	9.72	9.72	33300	9.72
PAQCU.US	Provident Acquisition Corp	20220201	9.91	9.91	9.91	9.91	4000	9.91
PAQCW.US	Provident Acquisition Corp	20220201	0.3983	0.44	0.3983	0.3992	5800	0.3992	up	down	incorrect
PASG.US	Passage Bio Inc	20220201	5.08	5.33	4.98	5.26	329900	5.26	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20220201	8.2	8.2	8.19	8.2	3700	8.2
PATK.US	Patrick Industries Inc	20220201	65.76	69.85	65.37	69.8	454200	69.8	up	up	correct
PAVM.US	PAVmed Inc	20220201	1.75	1.84	1.662	1.77	1586300	1.77	up	up	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20220201	1.03	1.15	1.0101	1.05	11179	1.05	up	up	correct
PAX.US	Patria Investments Limited	20220201	16.96	17.13	16.7	17	128300	17	up	up	correct
PAYA.US	Paya Holdings Inc	20220201	6.55	6.81	6.43	6.79	938600	6.79	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20220201	5.29	5.67	5.25	5.4	3112800	5.4	up	up	correct
PAYOW.US	Payoneer Global Inc. Warrant	20220201	1.7	1.725	1.65	1.69	55880	1.69	down	down	correct
PAYS.US	PaySign Inc	20220201	2.21	2.32	2.12	2.3	118400	2.3	up	down	incorrect
PAYX.US	Paychex Inc	20220201	117.08	118.39	116.51	118.1	2017400	118.1	up	down	incorrect
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20220201	10.04	10.09	10.04	10.09	1200	10.09	up	up	correct
PBBK.US	PB Bankshares Inc. Common Stock	20220201	13.8	13.8	13.8	13.8	300	13.8
PBCT.US	People's United Financial Inc	20220201	19.32	19.69	19.24	19.66	5093400	19.66	up	up	correct
PBCTP.US	People's United Financial Inc	20220201	27.21	27.75	27.12	27.63	205700	27.63	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20220201	11.44	11.65	11.35	11.51	28300	11.51	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20220201	17.08	17.08	17.08	17.08	200	17.08
PBIP.US	Prudential Bancorp Inc	20220201	14.22	14.24	14.1	14.24	10900	14.24	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20220201	2.14	2.14	1.95	2.03	21800	2.03	down	up	incorrect
PBPB.US	Potbelly Corporation	20220201	5.44	5.6569	5.385	5.55	46000	5.55	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20220201	0.44	0.44	0.415	0.43	1731200	0.43	down	down	correct
PBYI.US	Puma Biotechnology Inc	20220201	2.45	2.62	2.37	2.61	355400	2.61	up	up	correct
PCAR.US	PACCAR Inc	20220201	92.82	95.46	92.13	95.33	1961973	94.9871	up	up	correct
PCB.US	PCB Bancorp	20220201	22.68	23.13	22.04	22.94	200070	22.7997	up	up	correct
PCCTU.US	Perception Capital Corp. II Units	20220201	10.08	10.08	10.08	10.08	14706	10.08
PCH.US	PotlatchDeltic Corporation	20220201	52.5	53	50.23	52.19	847065	52.19	down	up	incorrect
PCOM.US	Points International Ltd	20220201	15.49	15.62	15.36	15.36	102600	15.36	down	up	incorrect
PCRX.US	Pacira BioSciences Inc	20220201	63.22	63.4	61.63	62.39	567300	62.39	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20220201	3.62	4.44	3.54	4.18	72300	4.18	up	down	incorrect
PCSB.US	PCSB Financial Corporation	20220201	18.71	19	18.59	18.94	73602	18.8795	up	down	incorrect
PCT.US	PureCycle Technologies Inc	20220201	6.05	6.46	5.75	6.15	1021600	6.15	up	down	incorrect
PCTI.US	PCTEL Inc	20220201	5.19	5.2827	5.05	5.23	42931	5.1736	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20220201	7.59	7.85	7.59	7.85	513	7.85	up	down	incorrect
PCTTW.US	PureCycle Technologies Inc	20220201	1.971	2.19	1.93	2.19	13759	2.19	up	up	correct
PCTY.US	Paylocity Holding Corporation	20220201	207.76	209.43	198.985	208.18	261600	208.18	up	down	incorrect
PCVX.US	Vaxcyte Inc	20220201	19.23	19.465	18.51	19.23	284500	19.23
PCXCU.US	Parsec Capital Acquisitions Corp Unit	20220201	10.17	10.17	10.17	10.17	0	10.17
PCYG.US	Park City Group Inc	20220201	7.84	8.03	7.31	7.54	453200	7.54	down	down	correct
PCYO.US	Pure Cycle Corporation	20220201	12.79	13.09	12.54	13.04	101000	13.04	up	up	correct
PDCE.US	PDC Energy Inc	20220201	58.84	62.63	57.69	62.52	918900	62.52	up	up	correct
PDCO.US	Patterson Companies Inc	20220201	28.62	28.69	28.19	28.4	491800	28.4	down	up	incorrect
PDD.US	Pinduoduo Inc	20220201	59.74	60.87	58.58	59.6	6227800	59.6	down	down	correct
PDEX.US	Pro	20220201	24.55	24.55	24.55	24.55	152	24.55
PDFS.US	PDF Solutions Inc	20220201	29.84	29.92	29.29	29.73	169800	29.73	down	down	correct
PDLB.US	PDL Community Bancorp	20220201	10.77	10.8	10.59	10.7	100000	10.7	down	up	incorrect
PDSB.US	PDS Biotechnology Corporation	20220201	6.04	6.38	5.806	6.1	359200	6.1	up	up	correct
PDSKX.US	PDSKX	20220201	27.32	27.32	27.32	27.32	0	27.32
PDSRX.US	PDSRX	20220201	27.26	27.26	27.26	27.26	0	27.26
PDSYX.US	PDSYX	20220201	27.47	27.47	27.47	27.47	0	27.47
PEB.US	PH	20220201	23.5	23.75	23.3	23.7	20519	23.7	up	down	incorrect
PEBK.US	Peoples Bancorp of North Carolina Inc	20220201	28.5	28.65	27.85	28.44	6100	28.29	down	up	incorrect
PEBO.US	Peoples Bancorp Inc	20220201	32.93	33.11	32.5	33.09	83400	32.7287	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20220201	31.33	32.37	31	32.01	1874334	31.9197	up	up	correct
PEGA.US	Pegasystems Inc	20220201	99.9	101.68	98.515	101.42	289342	101.42	up	up	correct
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20220201	9.9	9.9	9.9	9.9	0	9.9
PENN.US	Penn National Gaming Inc	20220201	45.92	47.45	44.9	47.24	3845000	47.24	up	up	correct
PEP.US	PepsiCo Inc	20220201	173.15	173.43	169.56	172.34	5952700	172.34	down	down	correct
PEPLU.US	PepperLime Health Acquisition Corporation Unit	20220201	9.9	9.95	9.9	9.95	800	9.95	up	up	correct
PERI.US	Perion Network Ltd	20220201	20.8	21.69	20.04	21.63	1227100	21.63	up	up	correct
PESI.US	Perma	20220201	5.95	5.95	5.81	5.85	8100	5.85	down	down	correct
PETQ.US	PetIQ Inc	20220201	20.7	20.83	19.84	20.32	169100	20.32	down	down	correct
PETS.US	PetMed Express Inc	20220201	25.96	26.17	24.82	25.18	340200	24.8686	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20220201	1.29	1.36	1.28	1.36	118800	1.36	up	down	incorrect
PETZ.US	TDH Holdings Inc	20220201	0.477	0.565	0.475	0.498	20473400	0.498	up	up	correct
PFALX.US	PFALX	20220201	9.27	9.27	9.27	9.27	0	9.27
PFBC.US	Preferred Bank	20220201	76.92	78.5	76.92	78.27	96200	78.27	up	down	incorrect
PFC.US	Premier Financial Corp	20220201	29.71	30.38	29.67	30.23	224064	29.9391	up	down	incorrect
PFDR.US	Pathfinder Acquisition Corporation	20220201	9.67	9.75	9.67	9.75	158600	9.75	up	up	correct
PFDRU.US	Pathfinder Acquisition Corporation	20220201	9.75	9.76	9.75	9.76	2800	9.76	up	up	correct
PFDRW.US	Pathfinder Acquisition Corporation	20220201	0.49	0.5199	0.49	0.5199	7198	0.5199	up	down	incorrect
PFFLX.US	PFFLX	20220201	9.27	9.27	9.27	9.27	0	9.27
PFG.US	Principal Financial Group Inc	20220201	72.8	74.38	72.005	74.18	1381682	74.18	up	down	incorrect
PFHD.US	Professional Holding Corp	20220201	20.18	20.95	19.75	20.9	17800	20.9	up	up	correct
PFIE.US	Profire Energy Inc	20220201	1.12	1.2	1.1	1.19	63800	1.19	up	up	correct
PFIN.US	P&F Industries Inc	20220201	5.85	6.25	5.85	6.22	22500	6.22	up	up	correct
PFIS.US	Peoples Financial Services Corp	20220201	50.73	51.35	49.71	50.45	18500	50.45	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20220201	9.27	9.27	9.27	9.27	0	9.27
PFLT.US	PennantPark Floating Rate Capital Ltd	20220201	12.98	13.1185	12.9295	13.01	220868	12.9179	up	down	incorrect
PFMT.US	Performant Financial Corporation	20220201	2.24	2.34	2.16	2.31	335300	2.31	up	up	correct
PFSW.US	PFSweb Inc	20220201	11.6	11.65	11.31	11.5	39400	11.5	down	down	correct
PFTA.US	Portage Fintech Acquisition Corp	20220201	9.7	9.7	9.65	9.65	6000	9.65	down	down	correct
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20220201	9.8	9.8	9.8	9.8	119	9.8
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20220201	0.5823	0.5851	0.5	0.5	71218	0.5	down	down	correct
PFX.US	Phenixfin Corporation	20220201	39.8	40.29	39.8	40.2	5581	40.2	up	up	correct
PFXNL.US	PhenixFIN Corporation	20220201	25.371	25.371	25.3	25.35	700	25.35	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20220201	25.17	25.2	25.17	25.2	600	25.2	up	down	incorrect
PGC.US	Peapack	20220201	36.89	37.65	36.4777	37.15	54189	37.1014	up	up	correct
PGEN.US	Precigen Inc	20220201	2.58	2.62	2.5	2.6	2570400	2.6	up	up	correct
PGNY.US	Progyny Inc	20220201	41.08	41.13	38.88	40.66	545300	40.66	down	down	correct
PGRW.US	Progress Acquisition Corp	20220201	9.8	9.82	9.8	9.81	22000	9.81	up	up	correct
PGRWU.US	Progress Acquisition Corp	20220201	9.96	9.97	9.96	9.965	2600	9.965	up	up	correct
PGRWW.US	Progress Acquisition Corp	20220201	0.3649	0.3683	0.3649	0.3683	11512	0.3683	up	up	correct
PGSS.US	UN	20220201	10.03	10.03	10.03	10.03	0	10.03
PHAR.US	Pharming Group NV	20220201	9.13	9.24	8.818	8.818	5100	8.818	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20220201	2.04	2.1	1.98	2	317700	2	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20220201	16.83	17.83	16.51	17.5	290200	17.5	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20220201	0.97	0.99	0.92	0.97	114400	0.97
PHIC.US	Population Health Investment Co. Inc	20220201	9.8	9.83	9.8	9.83	5200	9.83	up	up	correct
PHICU.US	Population Health Investment Co. Inc	20220201	9.9	9.9	9.9	9.9	40	9.9
PHICW.US	Population Health Investment Co. Inc	20220201	0.476	0.513	0.45	0.474	14600	0.474	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20220201	0.87	0.9	0.792	0.856	85300	0.856	down	down	correct
PHUN.US	Phunware Inc	20220201	2.235	2.41	2.176	2.36	16650500	2.36	up	up	correct
PHUNW.US	Phunware Inc	20220201	1.89	2.2099	1.8881	1.9258	37157	1.9258	up	up	correct
PHVS.US	Pharvaris N.V	20220201	17.25	17.425	17	17	3900	17	down	up	incorrect
PI.US	Impinj Inc	20220201	80.59	81.98	76.91	80.04	167100	80.04	down	down	correct
PIIVX.US	PIIVX	20220201	42.92	42.92	42.92	42.92	0	42.92
PINC.US	Premier Inc	20220201	37.7	38.458	37.36	37.79	728700	37.79	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20220201	3.66	3.68	3.54	3.65	434400	3.65	down	down	correct
PIXY.US	ShiftPixy Inc	20220201	1.21	1.256	1.14	1.22	2047500	1.22	up	up	correct
PKBK.US	Parke Bancorp Inc	20220201	23.88	24.19	23.85	24.19	20900	24.19	up	up	correct
PKOH.US	Park	20220201	20.15	20.46	19.07	19.16	32773	19.0371	down	down	correct
PLAB.US	Photronics Inc	20220201	18.08	18.25	17.77	18.02	610500	18.02	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20220201	35.93	37.4	35.69	36.49	824400	36.49	up	up	correct
PLBC.US	Plumas Bancorp	20220201	36.86	37.93	35.67	37.93	17900	37.93	up	down	incorrect
PLBY.US	PLBY Group Inc	20220201	16.06	17.38	15.58	16.95	1550200	16.95	up	down	incorrect
PLCE.US	The Children's Place Inc	20220201	71.5	73.37	70.42	73.13	198700	73.13	up	up	correct
PLIN.US	China Xiangtai Food Co. Ltd	20220201	1.16	1.22	1.14	1.2	634400	1.2	up	up	correct
PLL.US	Piedmont Lithium Inc	20220201	48.86	50.065	47.68	48.91	235300	48.91	up	up	correct
PLMI.US	Plum Acquisition Corp. I	20220201	9.66	9.7	9.66	9.69	25900	9.69	up	up	correct
PLMIU.US	Plum Acquisition Corp. I	20220201	9.75	9.845	9.74	9.78	34200	9.78	up	up	correct
PLMIW.US	Plum Acquisition Corp. I	20220201	0.5	0.557	0.5	0.51	6143	0.51	up	up	correct
PLMR.US	Palomar Holdings Inc	20220201	52.71	53.59	50.175	53.43	271100	53.43	up	up	correct
PLPC.US	Preformed Line Products Company	20220201	60.14	62	59	59.15	10200	59.15	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20220201	11.77	12.36	11.68	12.18	119254	12.18	up	up	correct
PLSE.US	Pulse Biosciences Inc	20220201	12.08	12.59	11.98	12.56	69900	12.56	up	up	correct
PLTK.US	Playtika Holding Corp	20220201	17.1	17.37	16.68	17.32	2044700	17.32	up	up	correct
PLUG.US	Plug Power Inc	20220201	22.55	23.1	21.27	22.9	29208800	22.9	up	up	correct
PLUS.US	ePlus inc	20220201	46.11	46.84	45.1	46.39	95800	46.39	up	down	incorrect
PLXP.US	PLx Pharma Inc	20220201	6.59	6.6	6.15	6.4	134500	6.4	down	down	correct
PLXS.US	Plexus Corp	20220201	77.53	79.16	76.71	78.3	156400	78.3	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20220201	7.63	8	7.63	7.89	4368800	7.89	up	up	correct
PMAAX.US	PMAAX	20220201	11.53	11.53	11.53	11.53	0	11.53
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20220201	2.15	2.3	2.12	2.27	203800	2.27	up	up	correct
PMD.US	Psychemedics Corporation	20220201	7.14	7.23	7	7.15	41700	7.15	up	up	correct
PME.US	Pingtan Marine Enterprise Ltd	20220201	0.68	0.7	0.61	0.66	246600	0.66	down	down	correct
PMFLX.US	PMFLX	20220201	11.53	11.53	11.53	11.53	0	11.53
PMGM.US	Priveterra Acquisition Corp	20220201	9.7	9.76	9.7	9.7	119500	9.7
PMGMU.US	Priveterra Acquisition Corp	20220201	9.83	9.85	9.83	9.85	12900	9.85	up	down	incorrect
PMGMW.US	Priveterra Acquisition Corp	20220201	0.4689	0.4692	0.4408	0.4685	7199	0.4685	down	down	correct
PMIFX.US	PMIFX	20220201	9.52	9.52	9.52	9.52	0	9.52
PMT.US	PC	20220201	24.97	24.99	24.88	24.89	14784	24.89	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20220201	13.445	15.55	13.445	15.55	25800	15.55	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20220201	16.17	16.55	15.45	15.97	265500	15.97	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20220201	15.45	15.45	15.45	15.45	200	15.45
PNFP.US	Pinnacle Financial Partners Inc	20220201	97.46	97.68	95.29	97.47	461300	97.2501	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20220201	27.59	27.59	26.876	27.5	12800	27.073	down	down	correct
PNNT.US	PennantPark Investment Corporation	20220201	7	7.05	6.98	7.03	131700	7.03	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20220201	76.5	77.5	75.54	76	18100	76	down	up	incorrect
PNT.US	POINT Biopharma Global Inc	20220201	6.45	7.36	6.21	6.55	901500	6.55	up	up	correct
PNTG.US	The Pennant Group Inc	20220201	16.73	17.93	15.99	16.45	103800	16.45	down	up	incorrect
POAI.US	Predictive Oncology Inc	20220201	0.879	0.94	0.85	0.87	258200	0.87	down	down	correct
PODD.US	Insulet Corporation	20220201	248.98	249.02	243.78	248.08	593600	248.08	down	up	incorrect
POLA.US	Polar Power Inc	20220201	2.95	3.1	2.75	2.92	155000	2.92	down	down	correct
PONO.US	Pono Capital Corp Class A Common Stock	20220201	9.99	9.99	9.99	9.99	9100	9.99
PONOU.US	Pono Capital Corp Unit	20220201	10.653	10.653	10.653	10.653	0	10.653
PONOW.US	Pono Capital Corp Warrant	20220201	0.2922	0.2922	0.2922	0.2922	2000	0.2922
POOL.US	Pool Corporation	20220201	475.78	482.75	465.47	473.73	348900	473.73	down	down	correct
POPM.US	PopMail.com Inc	20220201	0.12	0.12	0.12	0.12	0	0.12
POSH.US	Poshmark Inc	20220201	15.7	16.66	15.7	16.5	1335300	16.5	up	up	correct
POW.US	Powered Brands	20220201	9.74	9.79	9.74	9.78	24300	9.78	up	up	correct
POWI.US	Power Integrations Inc	20220201	80.96	81.25	78.66	79.95	456800	79.95	down	down	correct
POWL.US	Powell Industries Inc	20220201	29.87	30.08	28.72	29.32	50700	29.32	down	up	incorrect
POWRU.US	Powered Brands	20220201	9.88	9.88	9.879	9.879	2000	9.879	down	up	incorrect
POWRW.US	Powered Brands	20220201	0.4858	0.5099	0.4858	0.5098	3084	0.5098	up	up	correct
POWW.US	AMMO Inc	20220201	4.7	4.73	4.54	4.65	2093300	4.65	down	down	correct
POWWP.US	AMMO Inc	20220201	28.495	28.495	27.658	27.909	7300	27.909	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20220201	38.19	38.97	37.66	38.88	342200	38.5436	up	up	correct
PPBT.US	Purple Biotech Ltd	20220201	2.54	2.62	2.54	2.61	132100	2.61	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20220201	27.95	28.53	27.74	28.46	700400	28.46	up	down	incorrect
PPGH.US	Poema Global Holdings Corp	20220201	9.91	9.94	9.89	9.93	131403	9.93	up	up	correct
PPGHU.US	Poema Global Holdings Corp	20220201	10.47	10.47	10.46	10.46	2100	10.46	down	down	correct
PPGHW.US	Poema Global Holdings Corp	20220201	1.19	1.19	1.05	1.15	55310	1.15	down	up	incorrect
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20220201	9.94	9.96	9.94	9.94	34600	9.94
PPHPR.US	PHP Ventures Acquisition Corp. Rights	20220201	0.23	0.23	0.23	0.23	0	0.23
PPHPU.US	PHP Ventures Acquisition Corp. Units	20220201	10.2094	10.2094	10.2094	10.2094	0	10.2094
PPIH.US	Perma	20220201	8.71	8.95	8.68	8.68	5600	8.68	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20220201	6.05	6.4	5.71	6.31	394900	6.31	up	down	incorrect
PPTA.US	Midas Gold Corp.	20220201	3.76	3.76	3.565	3.6	51500	3.6	down	down	correct
PRAA.US	PRA Group Inc	20220201	46.48	47	46.03	46.86	208400	46.86	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20220201	14.9	15.08	14.19	14.58	143800	14.58	down	down	correct
PRBM.US	UN	20220201	10	10	10	10	0	10
PRCH.US	Porch Group Inc	20220201	10.69	11	10.2	10.57	1460300	10.57	down	up	incorrect
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20220201	18.62	18.98	17.98	18.96	203200	18.96	up	up	correct
PRDEX.US	PREDEX Funds	20220201	29.62	29.62	29.62	29.62	0	29.62
PRDO.US	Perdoceo Education Corporation	20220201	10.97	11.12	10.77	11.11	474700	11.11	up	down	incorrect
PRFT.US	Perficient Inc	20220201	105.06	106.12	103.01	105.81	255200	105.81	up	up	correct
PRFX.US	PainReform Ltd	20220201	1.11	1.19	1.08	1.185	46500	1.185	up	up	correct
PRGS.US	Progress Software Corporation	20220201	45.51	46.43	45.43	46.3	330600	46.3	up	up	correct
PRIM.US	Primoris Services Corporation	20220201	25.9	26.52	25.46	26.46	444083	26.46	up	down	incorrect
PRIVX.US	Sharespost 100 Fund	20220201	42.45	42.45	42.45	42.45	0	42.45
PRLD.US	Prelude Therapeutics Incorporated	20220201	9.88	10.28	9.53	10.23	249100	10.23	up	up	correct
PRLVX.US	PRLVX	20220201	41.99	41.99	41.99	41.99	0	41.99
PROC.US	Procaps Group S.A. Ordinary Shares	20220201	9.49	9.6	9.27	9.31	6000	9.31	down	down	correct
PROCW.US	Procaps Group S.A. Warrants	20220201	0.6796	0.6895	0.65	0.6887	113300	0.6887	up	down	incorrect
PROF.US	Profound Medical Corp	20220201	9.89	10.17	9.72	10	87500	10	up	up	correct
PROG.US	Progenity Inc	20220201	1.46	1.65	1.45	1.58	12495700	1.58	up	up	correct
PROV.US	Provident Financial Holdings Inc	20220201	16.73	16.9642	16.73	16.75	4413	16.612	up	up	correct
PRPH.US	ProPhase Labs Inc	20220201	7.17	7.17	7	7	4000	7	down	down	correct
PRPL.US	Purple Innovation Inc	20220201	8.18	8.74	8.12	8.5	1634600	8.5	up	up	correct
PRPO.US	Precipio Inc	20220201	1.31	1.36	1.283	1.31	84900	1.31
PRQR.US	ProQR Therapeutics N.V	20220201	5.88	5.91	5.49	5.83	1480400	5.83	down	down	correct
PRSR.US	Prospector Capital Corp	20220201	9.73	9.78	9.73	9.78	21300	9.78	up	up	correct
PRSRU.US	Prospector Capital Corp	20220201	9.92	9.93	9.88	9.915	1900	9.915	down	down	correct
PRSRW.US	Prospector Capital Corp	20220201	0.4551	0.4599	0.4551	0.4551	24710	0.4551
PRTA.US	Prothena Corporation plc	20220201	34.19	34.94	33.504	34.66	434100	34.66	up	up	correct
PRTC.US	PureTech Health plc	20220201	38.42	38.42	36	37	2100	37	down	down	correct
PRTG.US	Portage Biotech Inc	20220201	8.44	8.91	8.44	8.84	11500	8.84	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20220201	6.1	6.24	5.94	5.94	36100	5.94	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20220201	4.05	4.37	4.05	4.31	303100	4.31	up	up	correct
PRTS.US	CarParts.com Inc	20220201	9.3	9.49	8.96	9.44	624700	9.44	up	up	correct
PRVA.US	Privia Health Group Inc	20220201	21.72	21.72	20.43	21.54	367600	21.54	down	down	correct
PRVB.US	Provention Bio Inc	20220201	5.36	6.029	5.08	5.3	4242100	5.3	down	up	incorrect
PSA.US	PQ	20220201	23.1	23.1999	23.1	23.14	18760	23.14	up	down	incorrect
PSAG.US	Property Solutions Acquisition Corp. II	20220201	9.7	9.71	9.67	9.7	29200	9.7
PSAGU.US	Property Solutions Acquisition Corp. II	20220201	9.79	9.86	9.78	9.86	3100	9.86	up	down	incorrect
PSAGW.US	Property Solutions Acquisition Corp. II	20220201	0.483	0.5215	0.466	0.466	7175	0.466	down	down	correct
PSEC.US	Prospect Capital Corporation	20220201	8.43	8.5	8.36	8.48	1196094	8.48	up	up	correct
PSHG.US	Performance Shipping Inc	20220201	3	3.06	2.93	3	38600	3
PSMT.US	PriceSmart Inc	20220201	71.31	71.92	69.47	70.81	110606	70.3774	down	down	correct
PSNL.US	Personalis Inc	20220201	11.59	11.79	11.01	11.75	340800	11.75	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20220201	18.44	18.44	18.44	18.44	0	18.44
PSTI.US	Pluristem Therapeutics Inc	20220201	1.74	1.76	1.68	1.75	185000	1.75	up	up	correct
PSTV.US	Plus Therapeutics Inc	20220201	0.93	1.02	0.92	1	246000	1	up	up	correct
PSTX.US	Poseida Therapeutics Inc	20220201	4.81	4.95	4.65	4.75	164349	4.75	down	down	correct
PT.US	Pintec Technology Holdings Limited	20220201	0.52	0.56	0.5	0.53	878400	0.53	up	up	correct
PTC.US	PTC Inc	20220201	116.43	117.12	114.61	116.15	716000	116.15	down	down	correct
PTCT.US	PTC Therapeutics Inc	20220201	40.23	40.75	38.865	40.53	594000	40.53	up	down	incorrect
PTDEX.US	PREDEX	20220201	29.79	29.79	29.79	29.79	0	29.79
PTE.US	PolarityTE Inc	20220201	0.52	0.561	0.5051	0.5297	296026	0.5297	up	up	correct
PTEN.US	Patterson	20220201	9.86	10.65	9.855	10.58	2796345	10.58	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20220201	29.89	30.4	28.48	30.25	368900	30.25	up	up	correct
PTIC.US	PropTech Investment Corporation II	20220201	9.765	9.79	9.76	9.78	11820	9.78	up	up	correct
PTICU.US	PropTech Investment Corporation II	20220201	9.88	9.88	9.88	9.88	6600	9.88
PTICW.US	PropTech Investment Corporation II	20220201	0.4	0.44	0.4	0.4	47700	0.4
PTIX.US	Protagenic Therapeutics Inc	20220201	1.21	1.23	1.16	1.22	131500	1.22	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20220201	26.93	29.55	26.33	29.36	1303400	29.36	up	up	correct
PTMN.US	Portman Ridge Finance Corporation	20220201	25.04	25.15	24.84	25.12	50400	25.12	up	up	correct
PTNR.US	Partner Communications Company Ltd	20220201	9.15	9.21	8.99	9.07	42700	9.07	down	down	correct
PTOC.US	Pine Technology Acquisition Corp	20220201	9.89	9.9	9.89	9.89	38700	9.89
PTOCU.US	Pine Technology Acquisition Corp	20220201	10	10	10	10	0	10
PTOCW.US	Pine Technology Acquisition Corp	20220201	0.45	0.45	0.405	0.4298	1561	0.4298	down	down	correct
PTON.US	Peloton Interactive Inc	20220201	27.39	28.57	26.59	28.02	13796400	28.02	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20220201	1.7	1.82	1.665	1.8	759500	1.8	up	up	correct
PTRA.US	Proterra Inc	20220201	7.99	8.12	7.765	8.01	2804500	8.01	up	up	correct
PTRS.US	Partners Bancorp	20220201	10.09	10.13	10.08	10.12	13638	10.0948	up	down	incorrect
PTSI.US	P.A.M. Transportation Services Inc	20220201	70.6	72.35	70	71.64	51500	71.64	up	up	correct
PTVE.US	Pactiv Evergreen Inc	20220201	10.97	11.09	10.8	11.04	210000	11.04	up	up	correct
PUBM.US	PubMatic Inc	20220201	25.08	27.33	24.77	26.69	1315700	26.69	up	up	correct
PUCK.US	Goal Acquisitions Corp	20220201	9.69	9.73	9.69	9.71	38100	9.71	up	up	correct
PUCKU.US	Goal Acquisitions Corp	20220201	10.1	10.1	10.1	10.1	0	10.1
PUCKW.US	Goal Acquisitions Corp	20220201	0.53	0.53	0.39	0.43	18096	0.43	down	down	correct
PULM.US	Pulmatrix Inc	20220201	0.394	0.43	0.38	0.408	691300	0.408	up	down	incorrect
PUYI.US	Puyi Inc	20220201	6.77	6.79	6.375	6.6	132700	6.6	down	up	incorrect
PVBC.US	Provident Bancorp Inc	20220201	17.93	17.9826	17.66	17.96	26827	17.9191	up	up	correct
PWDEX.US	PREDEX	20220201	29.79	29.79	29.79	29.79	0	29.79
PWFL.US	PowerFleet Inc	20220201	3.52	3.74	3.48	3.73	113600	3.73	up	up	correct
PWOD.US	Penns Woods Bancorp Inc	20220201	24.45	24.45	24.09	24.2	7800	24.2	down	down	correct
PWP.US	Perella Weinberg Partners	20220201	10.83	11.06	10.7	11.03	936000	11.03	up	up	correct
PWPPW.US	Perella Weinberg Partners	20220201	2.26	2.35	2.26	2.35	3410	2.35	up	down	incorrect
PXLW.US	Pixelworks Inc	20220201	3.43	3.48	3.33	3.44	423300	3.44	up	up	correct
PXS.US	Pyxis Tankers Inc	20220201	0.5	0.5	0.46	0.499	148000	0.499	down	down	correct
PXSAP.US	Pyxis Tankers Inc	20220201	13.99	14	13.969	14	2300	13.8542	up	down	incorrect
PYCR.US	Paycor HCM Inc. Common Stock	20220201	25.61	25.96	25.09	25.73	1427000	25.73	up	up	correct
PYPD.US	PolyPid Ltd	20220201	4.43	4.604	4.35	4.48	11700	4.48	up	up	correct
PYPL.US	PayPal Holdings Inc	20220201	172.77	176.2	170.53	175.8	23286900	175.8	up	up	correct
PYR.US	PyroGenesis Canada Inc	20220201	2.98	3.09	2.73	2.77	632900	2.77	down	up	incorrect
PYXS.US	Pyxis Oncology Inc.	20220201	9.54	9.865	9.29	9.53	51500	9.53	down	down	correct
PZZA.US	Papa John's International Inc	20220201	122.91	124.57	120.31	124.19	346200	123.8353	up	down	incorrect
QCOM.US	QUALCOMM Incorporated	20220201	176.44	177.43	173.11	177.13	9724600	177.13	up	down	incorrect
QCRH.US	QCR Holdings Inc	20220201	56.95	56.95	56.13	56.75	53700	56.75	down	down	correct
QDEL.US	Quidel Corporation	20220201	103.5	104.96	100	102.32	540600	102.32	down	down	correct
QFIN.US	360 DigiTech Inc	20220201	19.79	20.45	19.375	20.34	808300	20.34	up	up	correct
QH.US	Quhuo Limited	20220201	0.85	0.873	0.8	0.873	18400	0.873	up	down	incorrect
QIPT.US	Quipt Home Medical Corp. Common Shares	20220201	5.35	5.52	5.33	5.42	35100	5.42	up	up	correct
QIWI.US	QIWI plc	20220201	7.5	7.61	7.49	7.53	177500	7.53	up	up	correct
QK.US	Q&K International Group Limited	20220201	0.49	0.555	0.49	0.491	50400	0.491	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20220201	0.867	0.95	0.852	0.88	241000	0.88	up	up	correct
QLI.US	Qilian International Holding Group Limited	20220201	2.122	2.18	2.09	2.1	16300	2.1	down	down	correct
QLYS.US	Qualys Inc	20220201	129.31	129.71	126.32	128.58	232700	128.58	down	down	correct
QMCO.US	Quantum Corporation	20220201	5.08	5.16	4.87	5.12	258800	5.12	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20220201	1.42	1.55	1.35	1.55	474100	1.55	up	down	incorrect
QNST.US	QuinStreet Inc	20220201	15.86	16.09	15.44	15.9	307800	15.9	up	down	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20220201	27.66	27.79	27.16	27.57	147300	27.57	down	up	incorrect
QRHC.US	Quest Resource Holding Corporation	20220201	6.11	6.64	6.11	6.51	24000	6.51	up	down	incorrect
QRTEA.US	Qurate Retail Inc	20220201	7	7.28	6.89	7.15	6588500	7.15	up	up	correct
QRTEB.US	Qurate Retail Inc	20220201	6.94	7.4	6.94	7.4	3500	7.4	up	up	correct
QRTEP.US	Qurate Retail Inc	20220201	96.44	97.2	96.2	96.85	206400	96.85	up	up	correct
QRVO.US	Qorvo Inc	20220201	137.83	139.18	135.31	138.99	1551900	138.99	up	up	correct
QSI.US	Quantum	20220201	4.85	4.888	4.57	4.82	1156100	4.82	down	down	correct
QSIAW.US	Quantum	20220201	0.95	1.02	0.94	0.957	18833	0.957	up	up	correct
QTNT.US	Quotient Limited	20220201	1.6	1.72	1.54	1.56	993900	1.56	down	down	correct
QTRX.US	Quanterix Corporation	20220201	30.6	32.4	29.5	32.17	265100	32.17	up	up	correct
QTT.US	Qutoutiao Inc	20220201	2.36	2.56	2.22	2.55	222400	2.55	up	down	incorrect
QUBT.US	Quantum Computing Inc. Common Stock	20220201	2.73	2.89	2.65	2.81	145000	2.81	up	down	incorrect
QUIK.US	QuickLogic Corporation	20220201	4.58	4.97	4.58	4.94	24200	4.94	up	up	correct
QUMU.US	Qumu Corporation	20220201	2.03	2.2	1.94	1.98	46300	1.98	down	down	correct
QURE.US	uniQure N.V	20220201	18.09	18.31	17.425	18.29	659900	18.29	up	up	correct
RACB.US	Research Alliance Corp. II	20220201	9.78	9.78	9.78	9.78	1900	9.78
RADA.US	RADA Electronic Industries Ltd	20220201	9.63	9.66	9.39	9.64	247500	9.64	up	down	incorrect
RADI.US	Radius Global Infrastructure Inc	20220201	13.79	13.8	13.37	13.7	1001500	13.7	down	up	incorrect
RAIL.US	FreightCar America Inc	20220201	3.49	3.67	3.45	3.65	76100	3.65	up	up	correct
RAIN.US	Rain Therapeutics Inc	20220201	8.55	8.55	8.06	8.46	66600	8.46	down	down	correct
RAM.US	Aries I Acquisition Corp	20220201	9.979	9.995	9.975	9.986	2000	9.986	up	up	correct
RAMMU.US	Aries I Acquisition Corporation	20220201	10.16	10.23	10.16	10.23	2900	10.23	up	up	correct
RAMMW.US	Aries I Acquisition Corporation Warrant	20220201	0.54	0.5498	0.4871	0.525	37300	0.525	down	down	correct
RAND.US	Rand Capital Corporation	20220201	14.85	16.3	13.71	14.1	15510	14.1	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20220201	20.56	20.56	19.84	20.28	24100	20.28	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20220201	22.1	22.5	20.49	22.13	220100	22.13	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20220201	70.16	72.04	68.89	72.04	407600	72.04	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20220201	0.93	1.01	0.93	0.96	135000	0.96	up	up	correct
RBB.US	RBB Bancorp	20220201	27.07	27.155	26.19	26.67	22300	26.67	down	up	incorrect
RBBN.US	Ribbon Communications Inc	20220201	4.54	4.56	4.36	4.41	320100	4.41	down	down	correct
RBCAA.US	Republic Bancorp Inc	20220201	48.77	49.15	48.52	49.09	18900	49.09	up	down	incorrect
RBCN.US	Rubicon Technology Inc	20220201	8.85	8.94	8.85	8.94	1100	8.94	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20220201	10.85	10.85	10.85	10.85	5	10.85
RCAT.US	Red Cat Holdings Inc	20220201	1.69	1.8	1.66	1.8	239300	1.8	up	up	correct
RCEL.US	AVITA Medical Inc	20220201	9.73	9.92	9.39	9.84	140300	9.84	up	up	correct
RCHG.US	Recharge Acquisition Corp	20220201	9.91	9.93	9.91	9.925	39300	9.925	up	up	correct
RCHGU.US	Recharge Acquisition Corp	20220201	10	10	10	10	0	10
RCHGW.US	Recharge Acquisition Corp	20220201	0.4499	0.4499	0.4149	0.42	4826	0.42	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20220201	11.04	11.04	11.04	11.04	0	11.04
RCICX.US	Resource Credit Income Fund Class C	20220201	11.16	11.16	11.16	11.16	0	11.16
RCII.US	Rent	20220201	42.02	43.34	41.35	42.97	543900	42.97	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20220201	11.06	11.06	11.06	11.06	0	11.06
RCILX.US	RCILX	20220201	11.03	11.03	11.03	11.03	0	11.03
RCIWX.US	Resource Credit Income Fund Class W Shar	20220201	11.03	11.03	11.03	11.03	0	11.03
RCKT.US	Rocket Pharmaceuticals Inc	20220201	17.06	17.91	16.51	17.77	571100	17.77	up	up	correct
RCKY.US	Rocky Brands Inc	20220201	42.61	42.96	42	42.52	36400	42.52	down	down	correct
RCLF.US	Rosecliff Acquisition Corp I	20220201	9.84	9.855	9.83	9.85	58900	9.85	up	up	correct
RCLFU.US	Rosecliff Acquisition Corp I	20220201	9.94	9.94	9.94	9.94	7800	9.94
RCLFW.US	Rosecliff Acquisition Corp I	20220201	0.42	0.43	0.42	0.42	20956	0.42
RCM.US	R1 RCM Inc	20220201	23.78	23.96	23.01	23.5	1167400	23.5	down	down	correct
RCMT.US	RCM Technologies Inc	20220201	6.88	7.15	6.6	6.99	57500	6.99	up	down	incorrect
RCON.US	Recon Technology Ltd	20220201	1.07	1.16	1.06	1.11	817500	1.11	up	up	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20220201	2.15	2.32	2.0802	2.15	71000	2.15
RDBX.US	Redbox Entertainment Inc	20220201	5.29	5.57	5.15	5.33	144300	5.33	up	down	incorrect
RDBXW.US	Redbox Entertainment Inc	20220201	0.7661	0.7699	0.6811	0.71	11080	0.71	down	down	correct
RDCM.US	RADCOM Ltd	20220201	11.99	11.99	11.35	11.6	7600	11.6	down	down	correct
RDFN.US	Redfin Corporation	20220201	29.93	30.89	28.85	30.8	1305400	30.8	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20220201	2.63	2.7	2.56	2.66	235000	2.66	up	up	correct
RDI.US	Reading International Inc	20220201	4.39	4.52	4.36	4.52	43200	4.52	up	up	correct
RDIB.US	Reading International Inc	20220201	20.4574	20.505	20.4574	20.505	303	20.505	up	down	incorrect
RDNT.US	RadNet Inc	20220201	25.88	26.42	25.47	26.12	258300	26.12	up	up	correct
RDUS.US	Radius Health Inc	20220201	7.36	7.79	7.33	7.6	683900	7.6	up	up	correct
RDVT.US	Red Violet Inc	20220201	26.96	27.55	26.42	27.48	56800	27.48	up	up	correct
RDWR.US	Radware Ltd	20220201	33.27	34.52	33.03	34.51	292000	34.51	up	down	incorrect
REAL.US	The RealReal Inc	20220201	9.66	9.895	9.17	9.8	2639300	9.8	up	down	incorrect
REAX.US	The Real Brokerage Inc. Common Shares	20220201	2.72	2.72	2.56	2.585	106000	2.585	down	down	correct
REDU.US	RISE Education Cayman Ltd	20220201	0.484	0.506	0.48	0.5	147000	0.5	up	up	correct
REE.US	REE Automotive Ltd.	20220201	4.15	4.26	4.07	4.2	1102300	4.2	up	up	correct
REEAW.US	REE Automotive Equity Warrant	20220201	0.75	0.8848	0.75	0.8848	18053	0.8848	up	up	correct
REED.US	Reed's Inc	20220201	0.34	0.34	0.32	0.33	248100	0.33	down	down	correct
REFR.US	Research Frontiers Incorporated	20220201	1.48	1.56	1.46	1.51	59000	1.51	up	up	correct
REG.US	Regency Centers Corporation	20220201	71.22	71.99	70.66	71.68	619200	71.68	up	up	correct
REGI.US	Renewable Energy Group Inc	20220201	40.45	41.29	39.71	40.94	1399700	40.94	up	down	incorrect
REGN.US	Regeneron Pharmaceuticals Inc	20220201	607.83	613.93	600.22	613.36	738500	613.36	up	up	correct
REKR.US	Rekor Systems Inc	20220201	4.68	5	4.44	4.9	779900	4.9	up	up	correct
RELI.US	Reliance Global Group Inc	20220201	5.2	5.54	5.03	5.1	1329700	5.1	down	down	correct
RELIW.US	Reliance Global Group Inc	20220201	1	1.2483	1	1.06	17177	1.06	up	down	incorrect
RELL.US	Richardson Electronics Ltd	20220201	12.7	12.7	12.23	12.45	84200	12.3891	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20220201	12.26	13	12.09	12.75	495500	12.75	up	down	incorrect
REPH.US	Recro Pharma Inc	20220201	1.6	1.645	1.52	1.55	74000	1.55	down	down	correct
REPL.US	Replimune Group Inc	20220201	19.97	20.34	18.98	19.37	307000	19.37	down	down	correct
RESN.US	Resonant Inc	20220201	1.46	1.508	1.41	1.46	200200	1.46
RETA.US	Reata Pharmaceuticals Inc	20220201	28.415	29.67	27.75	29.53	635800	29.53	up	up	correct
RETO.US	ReTo Eco	20220201	0.94	1.19	0.94	1.09	2308800	1.09	up	down	incorrect
REVE.US	Alpine Acquisition Corporation Common Stock	20220201	10.03	10.03	10.015	10.03	3238	10.03
REVEU.US	Alpine Acquisition Corp Unit	20220201	10.15	10.15	10.15	10.15	0	10.15
REVEW.US	Alpine Acquisition Corporation Warrant	20220201	0.3521	0.3621	0.3478	0.3485	34288	0.3485	down	down	correct
REVH.US	Revolution Healthcare Acquisition Corp	20220201	9.72	9.74	9.68	9.72	13000	9.72
REVHU.US	Revolution Healthcare Acquisition Corp	20220201	9.8	9.8	9.8	9.8	1200	9.8
REVHW.US	Revolution Healthcare Acquisition Corp	20220201	0.4993	0.5089	0.4943	0.5	29470	0.5	up	down	incorrect
REYN.US	Reynolds Consumer Products Inc	20220201	30.31	30.58	29.74	30.07	753600	29.8281	down	down	correct
RFIL.US	RF Industries Ltd	20220201	7.11	7.61	7.06	7.51	15800	7.51	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20220201	35.03	35.18	33	35.18	12200	35.18	up	up	correct
RGCO.US	RGC Resources Inc	20220201	22.8	22.94	22.32	22.75	15300	22.75	down	down	correct
RGEN.US	Repligen Corporation	20220201	200.55	203.39	197.01	202.89	343800	202.89	up	up	correct
RGLD.US	Royal Gold Inc	20220201	102.27	103.43	101.3	102.9	469600	102.9	up	down	incorrect
RGLS.US	Regulus Therapeutics Inc	20220201	0.24	0.25	0.24	0.24	1297900	0.24
RGNX.US	REGENXBIO Inc	20220201	26.4	26.92	25.72	26.83	672700	26.83	up	up	correct
RGP.US	Resources Connection Inc	20220201	17.53	17.61	17.24	17.54	302700	17.54	up	up	correct
RIBT.US	RiceBran Technologies	20220201	0.31	0.32	0.3	0.32	238800	0.32	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20220201	70.9	72.52	69.44	72.24	99900	72.24	up	up	correct
RICO.US	Agrico Acquisition Corp. Class A Ordinary Shares	20220201	10.09	10.09	10.05	10.09	123900	10.09
RICOU.US	Agrico Acquisition Corp. Unit	20220201	10.19	10.21	10.19	10.21	8900	10.21	up	up	correct
RICOW.US	Agrico Acquisition Corp. Warrant	20220201	0.3399	0.3399	0.32	0.33	8521	0.33	down	up	incorrect
RIDE.US	Lordstown Motors Corp	20220201	3.15	3.22	2.94	3.15	9136200	3.15
RIGL.US	Rigel Pharmaceuticals Inc	20220201	2.52	2.6	2.45	2.59	2339400	2.59	up	up	correct
RILY.US	B. Riley Financial Inc	20220201	61.96	63.14	60.51	63.01	242800	63.01	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20220201	25.22	25.456	25.2	25.3	4434	25.3	up	up	correct
RILYM.US	RILYM	20220201	25.4	25.6	25.38	25.44	8800	25.44	up	up	correct
RILYN.US	B. Riley Financial Inc	20220201	25.62	25.77	25.62	25.77	6100	25.77	up	up	correct
RILYP.US	B. Riley Financial Inc	20220201	25.965	26.3	25.965	26.001	5100	26.001	up	down	incorrect
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20220201	25.03	25.15	25	25.06	10700	25.06	up	down	incorrect
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20220201	24.79	24.79	24.52	24.74	28700	24.74	down	down	correct
RIOT.US	Riot Blockchain Inc	20220201	16.56	16.99	15.67	16.69	9900000	16.69	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20220201	67.28	71.46	62.35	69.62	24476500	69.62	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20220201	0.875	0.95	0.87	0.907	258500	0.907	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20220201	9.55	9.684	9.08	9.49	2765300	9.49	down	down	correct
RLAY.US	Relay Therapeutics Inc	20220201	23.49	23.49	21.49	23.09	534000	23.09	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20220201	18.39	18.6	17.66	18.29	836078	18.29	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20220201	12.28	14.92	12	13.9	73500	13.9	up	down	incorrect
RMBI.US	Richmond Mutual Bancorporation Inc	20220201	16.4	16.4	16.25	16.3	74300	16.3	down	up	incorrect
RMBL.US	RumbleON Inc	20220201	35.94	37.175	35.58	36.11	56400	36.11	up	up	correct
RMBS.US	Rambus Inc	20220201	25.47	25.65	25.15	25.56	720200	25.56	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20220201	7.83	8.18	7.81	8	29900	8	up	down	incorrect
RMGC.US	RMG Acquisition Corp. III	20220201	9.72	9.78	9.72	9.77	93100	9.77	up	down	incorrect
RMGCU.US	RMG Acquisition Corp. III	20220201	9.85	9.85	9.85	9.85	1000	9.85
RMGCW.US	RMG Acquisition Corp. III	20220201	0.7499	0.7699	0.6499	0.6499	3701	0.6499	down	down	correct
RMNI.US	Rimini Street Inc	20220201	5.15	5.27	5.1	5.2	537300	5.2	up	up	correct
RMR.US	The RMR Group Inc	20220201	31.84	31.949	31.36	31.85	64700	31.85	up	up	correct
RMTI.US	Rockwell Medical Inc	20220201	0.41	0.45	0.41	0.41	810400	0.41
RNA.US	Avidity Biosciences Inc	20220201	16.44	17.22	16.03	16.87	174084	16.87	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20220201	2.32	2.45	2.2	2.45	17200	2.45	up	up	correct
RNDB.US	Randolph Bancorp Inc	20220201	24.94	25.0477	24.75	25	38927	22.9571	up	up	correct
RNERU.US	Mount Rainier Acquisition Corp. Unit	20220201	10.07	10.07	10.07	10.07	0	10.07
RNLX.US	Renalytix Plc	20220201	12.8	13.91	12.54	13.39	166200	13.39	up	up	correct
RNST.US	Renasant Corporation	20220201	36.61	37.08	34	36.49	370800	36.49	down	down	correct
RNW.US	Renew Energy Global PLC	20220201	6.38	6.5	5.94	6.05	811400	6.05	down	down	correct
RNWK.US	RealNetworks Inc	20220201	0.83	0.9	0.79	0.89	142400	0.89	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20220201	0.95	1.29	0.95	1.29	21341	1.29	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20220201	3.35	3.5	3.27	3.38	45000	3.38	up	up	correct
ROAD.US	Construction Partners Inc	20220201	26.34	26.97	26	26.91	425400	26.91	up	up	correct
ROCC.US	Ranger Oil Corporation	20220201	30.76	33.43	29.945	33.21	474000	33.21	up	up	correct
ROCG.US	Roth CH Acquisition IV Co. Common Stock	20220201	9.95	9.95	9.9	9.91	3700	9.91	down	down	correct
ROCGU.US	Roth CH Acquisition IV Co. Unit	20220201	10.355	10.355	10.355	10.355	0	10.355
ROCGW.US	Roth CH Acquisition IV Co. Warrant	20220201	0.48	0.48	0.48	0.48	1851	0.48
ROCK.US	Gibraltar Industries Inc	20220201	55.1	55.45	53.54	54.82	525800	54.82	down	up	incorrect
ROCR.US	Roth CH Acquisition III Co	20220201	9.98	9.98	9.97	9.97	159400	9.97	down	up	incorrect
ROCRU.US	Roth CH Acquisition III Co	20220201	10.01	10.01	10.01	10.01	200	10.01
ROCRW.US	Roth CH Acquisition III Co	20220201	0.6899	0.6899	0.64	0.64	404	0.64	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20220201	18.27	18.62	18.21	18.45	881100	18.45	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20220201	6.9	7.36	6.66	7.16	402700	7.16	up	up	correct
ROIVW.US	Roivant Sciences Ltd. Warrant	20220201	1.05	1.2	1.05	1.15	80517	1.15	up	up	correct
ROKU.US	Roku Inc	20220201	168.747	168.747	160.13	166.26	3902400	166.26	down	down	correct
ROLL.US	RBC Bearings Incorporated	20220201	179.99	182.86	175.67	179.9	88800	179.9	down	down	correct
ROLLP.US	RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock	20220201	96.35	96.35	95.85	96.07	1400	96.07	down	down	correct
ROOT.US	Root Inc	20220201	2.06	2.16	1.92	2.1	3426297	2.1	up	up	correct
ROST.US	Ross Stores Inc	20220201	98.26	99.14	97.52	98.54	3762500	98.54	up	up	correct
ROVR.US	Rover Group Inc	20220201	6.55	6.7	6.06	6.07	1999700	6.07	down	down	correct
RPAY.US	Repay Holdings Corporation	20220201	17.93	18.69	17.55	18.67	556800	18.67	up	up	correct
RPD.US	Rapid7 Inc	20220201	96.93	98.385	94.81	97.29	571500	97.29	up	up	correct
RPHM.US	Reneo Pharmaceuticals Inc	20220201	6.3	6.459	6.14	6.27	56500	6.27	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20220201	7.12	7.83	7.08	7.41	92000	7.41	up	up	correct
RPRX.US	Royalty Pharma plc	20220201	40.01	40.7	39.79	40.56	3084100	40.56	up	up	correct
RPTX.US	Repare Therapeutics Inc	20220201	15.92	15.92	14.1	15.41	133600	15.41	down	down	correct
RRBI.US	Red River Bancshares Inc	20220201	51.15	52.19	51.11	52.19	4500	52.19	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20220201	14.87	15.17	14.61	15.1	185100	15.1	up	up	correct
RRR.US	Red Rock Resorts Inc	20220201	44.4	44.945	43.63	44.56	899900	44.56	up	down	incorrect
RSLS.US	ReShape Lifesciences Inc	20220201	1.22	1.32	1.22	1.28	159400	1.28	up	up	correct
RSSS.US	Research Solutions Inc	20220201	2.16	2.16	2.12	2.12	9100	2.12	down	down	correct
RSVR.US	Reservoir Media Inc	20220201	6.6	6.745	6.43	6.56	78800	6.56	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20220201	1.03	1.04	0.975	1.03	31500	1.03
RTLR.US	Rattler Midstream LP	20220201	13	13.28	12.401	12.89	311200	12.89	down	up	incorrect
RUBY.US	Rubius Therapeutics Inc	20220201	6.57	6.76	6.39	6.75	588945	6.75	up	down	incorrect
RUN.US	Sunrun Inc	20220201	26.37	26.85	25.01	26.01	5812400	26.01	down	down	correct
RUSHA.US	Rush Enterprises Inc	20220201	52.78	54.01	52.12	53.22	254800	53.22	up	up	correct
RUSHB.US	Rush Enterprises Inc	20220201	51.28	51.28	50.32	51.2	7600	51.2	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20220201	20.12	20.465	19.95	20.3	277056	20.18	up	up	correct
RVAC.US	Riverview Acquisition Corp. Class A Common Stock	20220201	9.93	9.93	9.75	9.77	33200	9.77	down	down	correct
RVACU.US	Riverview Acquisition Corp. Unit	20220201	10	10	10	10	1200	10
RVACW.US	Riverview Acquisition Corp. Warrant	20220201	0.4499	0.45	0.4364	0.45	19851	0.45	up	up	correct
RVMD.US	Revolution Medicines Inc	20220201	21.63	22.47	20.68	22.35	562600	22.35	up	up	correct
RVNC.US	Revance Therapeutics Inc	20220201	13.48	13.67	13.08	13.52	697800	13.52	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20220201	1.75	1.84	1.7	1.79	157500	1.79	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20220201	0.22	0.2499	0.215	0.2299	51572	0.2299	up	up	correct
RVSB.US	Riverview Bancorp Inc	20220201	7.55	7.56	7.47	7.54	62900	7.54	down	down	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20220201	13.03	13.23	12.78	13.11	90400	13.11	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20220201	1.15	1.17	1.13	1.15	639900	1.15
RXDX.US	Prometheus Biosciences Inc	20220201	36.13	36.31	34.791	36.24	247002	36.24	up	down	incorrect
RXRA.US	RXR Acquisition Corp	20220201	9.71	9.71	9.69	9.7	13500	9.7	down	down	correct
RXRAU.US	RXR Acquisition Corp	20220201	9.835	9.835	9.835	9.835	300	9.835
RXRAW.US	RXR Acquisition Corp	20220201	0.5001	0.5005	0.481	0.5	72070	0.5	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20220201	11.63	12.6	11.45	12.36	749500	12.36	up	up	correct
RXST.US	RxSight Inc. Common Stock	20220201	10.42	11.15	10.25	11.07	86800	11.07	up	down	incorrect
RXT.US	Rackspace Technology Inc	20220201	12.68	12.7	12.345	12.5	585800	12.5	down	down	correct
RYAAY.US	Ryanair Holdings plc	20220201	112.16	116.28	110.4	116	369300	116	up	down	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20220201	7.42	7.78	7.28	7.66	421200	7.66	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20220201	28.78	29.03	28.745	28.89	14800	28.89	up	up	correct
RZLT.US	Rezolute Inc	20220201	4.6	4.79	4.42	4.76	20300	4.76	up	up	correct
SABR.US	Sabre Corporation	20220201	9.14	9.555	9.13	9.41	5724000	9.41	up	up	correct
SABRP.US	Sabre Corporation	20220201	123.4	125.5	122.35	125.5	2200	123.8362	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20220201	5.87	6	5.65	5.84	45100	5.84	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20220201	1.16	1.2499	1.06	1.11	28272	1.11	down	down	correct
SAFM.US	Sanderson Farms Inc	20220201	184.37	185.26	181.6	184.22	136400	184.22	down	up	incorrect
SAFT.US	Safety Insurance Group Inc	20220201	82.33	83.57	81.71	83.44	111167	83.44	up	up	correct
SAGE.US	Sage Therapeutics Inc	20220201	39.81	41.15	39.25	40.69	487400	40.69	up	down	incorrect
SAIA.US	Saia Inc	20220201	289.79	302.41	287.5	299.72	661900	299.72	up	up	correct
SAL.US	Salisbury Bancorp Inc	20220201	57.73	58.999	56.7	56.7	8014	56.3839	down	down	correct
SALM.US	Salem Media Group Inc	20220201	3.26	3.44	3.18	3.34	174700	3.34	up	up	correct
SAMAU.US	Schultze Special Purpose Acquisition Corp. II	20220201	9.935	9.97	9.935	9.96	1185	9.96	up	down	incorrect
SAMG.US	Silvercrest Asset Management Group Inc	20220201	16.6	17.1	16.6	17.005	15022	17.005	up	down	incorrect
SANA.US	Sana Biotechnology Inc	20220201	8.88	9	8.37	8.81	806838	8.81	down	down	correct
SANBU.US	Sanaby Health Acquisition Corp. I Unit	20220201	10.17	10.17	10.14	10.15	8300	10.15	down	down	correct
SANBW.US	Sanaby Health Acquisition Corp. I Warrant	20220201	0.35	0.4283	0.35	0.4	18924	0.4	up	down	incorrect
SANM.US	Sanmina Corporation	20220201	40.82	40.82	38.5	40.03	905500	40.03	down	down	correct
SANW.US	S&W Seed Company	20220201	2.29	2.35	2.29	2.35	30800	2.35	up	down	incorrect
SASR.US	Sandy Spring Bancorp Inc	20220201	47.1	47.87	46.32	47.72	140200	47.72	up	up	correct
SATS.US	EchoStar Corporation	20220201	23.65	24.88	23.3	24.76	453600	24.76	up	down	incorrect
SAVA.US	Cassava Sciences Inc	20220201	44.12	49.75	42.9	46.01	2908888	46.01	up	up	correct
SBAC.US	SBA Communications Corporation	20220201	324.22	326.78	320.06	322.37	548700	322.37	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20220201	36.39	36.62	35.81	36.57	246300	36.57	up	up	correct
SBEA.US	SilverBox Engaged Merger Corp I	20220201	9.89	10.05	9.41	9.76	1042500	9.76	down	down	correct
SBEAU.US	SilverBox Engaged Merger Corp I	20220201	9.87	10.7	9.87	10.36	1200	10.36	up	down	incorrect
SBEAW.US	SilverBox Engaged Merger Corp I	20220201	1.2	1.32	1.17	1.2	156487	1.2
SBET.US	Sharplink Gaming Ltd	20220201	1.77	1.85	1.693	1.81	146605	1.81	up	up	correct
SBFG.US	SB Financial Group Inc	20220201	19.67	19.95	19.29	19.29	4804	19.1786	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20220201	27.3	28.27	27.21	27.53	556100	27.53	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20220201	22.3	23.98	22.3	23.87	3475249	23.87	up	up	correct
SBNY.US	Signature Bank	20220201	304.89	319.57	303.19	318.63	917700	318.63	up	up	correct
SBNYP.US	Signature Bank	20220201	24.75	25.15	24.75	25.09	63973	25.09	up	down	incorrect
SBRA.US	Sabra Health Care REIT Inc	20220201	13.51	13.59	13.22	13.32	1852908	13.0173	down	down	correct
SBSI.US	Southside Bancshares Inc	20220201	42.01	42.58	40.98	41.76	81700	41.76	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20220201	5.895	6.2	5.895	6.06	41400	6.06	up	up	correct
SBTX.US	Silverback Therapeutics Inc	20220201	4.91	5	4.75	4.85	301800	4.85	down	down	correct
SBUX.US	Starbucks Corporation	20220201	98.418	99.03	96.8	98.76	11601890	98.2618	up	up	correct
SCAQ.US	Stratim Cloud Acquisition Corp	20220201	9.73	9.73	9.72	9.73	9200	9.73
SCAQU.US	Stratim Cloud Acquisition Corp	20220201	9.86	9.86	9.86	9.86	0	9.86
SCAQW.US	Stratim Cloud Acquisition Corp	20220201	0.4999	0.4999	0.45	0.4998	3789	0.4998	down	down	correct
SCHL.US	Scholastic Corporation	20220201	40.83	41.71	40.64	41.25	161400	41.25	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20220201	39.63	40.48	39.3	39.81	303400	39.81	up	down	incorrect
SCKT.US	Socket Mobile Inc	20220201	3.62	3.8	3.62	3.77	27200	3.77	up	down	incorrect
SCLE.US	Broadscale Acquisition Corp	20220201	9.85	9.875	9.83	9.85	57300	9.85
SCLEU.US	Broadscale Acquisition Corp	20220201	10.01	10.01	10.01	10.01	0	10.01
SCLEW.US	Broadscale Acquisition Corp	20220201	0.47	0.6	0.3807	0.5498	4294	0.5498	up	up	correct
SCMAU.US	Seaport Calibre Materials Acquisition Corp. Unit	20220201	9.99	9.99	9.99	9.99	0	9.99
SCOA.US	Scion Tech Growth I	20220201	9.74	9.79	9.74	9.79	20500	9.79	up	up	correct
SCOAU.US	Scion Tech Growth I	20220201	9.96	9.96	9.94	9.94	1300	9.94	down	down	correct
SCOAW.US	Scion Tech Growth I	20220201	0.431	0.45	0.429	0.45	579000	0.45	up	up	correct
SCOB.US	ScION Tech Growth II	20220201	9.74	9.74	9.71	9.74	5800	9.74
SCOBU.US	ScION Tech Growth II	20220201	9.85	9.85	9.85	9.85	5200	9.85
SCOBW.US	ScION Tech Growth II	20220201	0.5	0.5	0.5	0.5	45	0.5
SCOR.US	comScore Inc	20220201	3.04	3.09	3	3.04	130600	3.04
SCPH.US	scPharmaceuticals Inc	20220201	4.31	5.06	4.24	5	76400	5	up	up	correct
SCPL.US	SciPlay Corporation	20220201	12.46	13.06	12.44	12.86	606700	12.86	up	up	correct
SCPS.US	Scopus BioPharma Inc	20220201	1.14	1.14	1.1	1.11	17700	1.11	down	down	correct
SCSC.US	ScanSource Inc	20220201	31.48	32.22	30.79	31.69	88200	31.69	up	up	correct
SCVL.US	Shoe Carnival Inc	20220201	34.33	34.68	33.22	34.4	516800	34.4	up	up	correct
SCVX.US	UN	20220201	10.05	10.05	10.05	10.05	0	10.05
SCWX.US	SecureWorks Corp	20220201	14.58	14.97	14.4	14.75	56849	14.75	up	up	correct
SCYX.US	SCYNEXIS Inc	20220201	4.97	5.21	4.87	5.21	140000	5.21	up	down	incorrect
SDAC.US	Sustainable Development Acquisition I Corp	20220201	9.74	9.74	9.71	9.71	162000	9.71	down	down	correct
SDACU.US	Sustainable Development Acquisition I Corp	20220201	9.87	9.88	9.82	9.88	6600	9.88	up	up	correct
SDACW.US	Sustainable Development Acquisition I Corp	20220201	0.3799	0.4476	0.3525	0.373	11865	0.373	down	up	incorrect
SDC.US	SmileDirectClub Inc	20220201	2.58	2.92	2.56	2.91	11389370	2.91	up	up	correct
SDGR.US	Schrödinger Inc	20220201	28.48	29.74	28.03	29.57	1171900	29.57	up	up	correct
SDH.US	Global Internet of People Inc	20220201	1.33	1.53	1.305	1.47	21600	1.47	up	up	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20220201	9.08	9.48	8.74	9.24	585500	9.24	up	down	incorrect
SEAC.US	SeaChange International Inc	20220201	1.26	1.27	1.17	1.23	2226700	1.23	down	up	incorrect
SEAT.US	Vivid Seats Inc. Class A Common Stock	20220201	8.92	9.43	8.89	9.37	270700	9.37	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20220201	2.29	2.39	2.18	2.21	50269	2.21	down	down	correct
SECO.US	Secoo Holding Limited	20220201	0.39	0.42	0.37	0.39	142800	0.39
SEDG.US	SolarEdge Technologies Inc	20220201	241.8	243.45	232.24	242.23	778400	242.23	up	up	correct
SEED.US	Origin Agritech Limited	20220201	4.69	4.8325	4.52	4.72	30619	4.72	up	down	incorrect
SEEL.US	Seelos Therapeutics Inc	20220201	1.15	1.23	1.09	1.17	3190300	1.17	up	up	correct
SEER.US	Seer Inc	20220201	15.88	17.42	14.99	17.37	521759	17.37	up	up	correct
SEIC.US	SEI Investments Company	20220201	58.44	59.21	58.03	59.07	572900	59.07	up	up	correct
SELB.US	Selecta Biosciences Inc	20220201	2.53	2.62	2.435	2.56	804300	2.56	up	up	correct
SELF.US	Global Self Storage Inc	20220201	6.15	6.35	6.01	6.19	36100	6.19	up	up	correct
SENEA.US	Seneca Foods Corporation	20220201	46.93	47.12	45.81	46.88	21500	46.88	down	down	correct
SENEB.US	Seneca Foods Corporation	20220201	47.11	47.11	47.11	47.11	68	47.11
SERA.US	Sera Prognostics Inc. Class A Common Stock	20220201	7.04	7.1	6.65	6.93	99300	6.93	down	up	incorrect
SESN.US	Sesen Bio Inc	20220201	0.752	0.756	0.716	0.732	1059200	0.732	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20220201	43.65	43.65	43.65	43.65	175	43.3677
SFBS.US	ServisFirst Bancshares Inc	20220201	84.52	84.6	82.76	84.18	138691	84.18	down	down	correct
SFET.US	Safe	20220201	0.65	0.69	0.64	0.69	508300	0.69	up	up	correct
SFIX.US	Stitch Fix Inc	20220201	16.5	17.16	15.91	17.12	2377300	17.12	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20220201	26.83	27.54	26.63	27.12	1807723	27.12	up	down	incorrect
SFNC.US	Simmons First National Corporation	20220201	28.53	28.73	28.06	28.63	415500	28.63	up	up	correct
SFST.US	Southern First Bancshares Inc	20220201	58.9	58.99	57.97	58.97	24000	58.97	up	up	correct
SFT.US	Shift Technologies Inc	20220201	2.36	2.41	2.2	2.37	3405249	2.37	up	up	correct
SGA.US	Saga Communications Inc	20220201	22.34	23.14	21.91	22.12	6200	22.12	down	down	correct
SGBX.US	SG Blocks Inc	20220201	1.94	2.06	1.92	2.036	174900	2.036	up	down	incorrect
SGC.US	Superior Group of Companies Inc	20220201	20.43	20.83	19.89	20.66	34994	20.5349	up	up	correct
SGEN.US	Seagen Inc	20220201	135.41	137.88	133.55	137.75	1102800	137.75	up	up	correct
SGH.US	SMART Global Holdings Inc	20220201	29	29.249	27.9525	28.53	604800	28.53	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20220201	14.55	14.99	14.21	14.62	143400	14.62	up	up	correct
SGIIU.US	Seaport Global Acquisition II Corp. Unit	20220201	10.03	10.03	10.03	10.03	0	10.03
SGLB.US	Sigma Labs Inc	20220201	2.25	2.34	2.15	2.23	99600	2.23	down	down	correct
SGLBW.US	Sigma Labs Inc. Warrant	20220201	0.0385	0.0396	0.0211	0.0342	3742	0.0342	down	down	correct
SGMA.US	SigmaTron International Inc	20220201	8.18	8.35	7.93	7.97	62200	7.97	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20220201	9.64	10.09	9.521	10.04	95500	10.04	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20220201	6.06	6.19	5.85	6.14	967900	6.14	up	up	correct
SGMS.US	Scientific Games Corporation	20220201	58.29	60.14	57.57	59.86	759700	59.86	up	up	correct
SGRP.US	SPAR Group Inc	20220201	1.19	1.26	1.19	1.25	85700	1.25	up	up	correct
SGRY.US	Surgery Partners Inc	20220201	42.95	45.06	41.81	44.8	376700	44.8	up	up	correct
SGTX.US	Sigilon Therapeutics Inc	20220201	1.92	2.08	1.85	1.9	81500	1.9	down	up	incorrect
SHAC.US	SCP & CO Healthcare Acquisition Company	20220201	9.69	9.69	9.69	9.69	2200	9.69
SHACU.US	SCP & CO Healthcare Acquisition Company	20220201	9.91	9.91	9.91	9.91	0	9.91
SHACW.US	SCP & CO Healthcare Acquisition Company	20220201	0.4647	0.4647	0.4647	0.4647	1186	0.4647
SHBI.US	Shore Bancshares Inc	20220201	19.77	20.14	19.5423	20.12	37468	20.12	up	up	correct
SHC.US	Sotera Health Company	20220201	21.77	21.845	21.12	21.47	357100	21.47	down	up	incorrect
SHCAU.US	Spindletop Health Acquisition Corp. Unit	20220201	10.07	10.07	10.07	10.07	0	10.07
SHCR.US	Sharecare Inc	20220201	3.459	3.56	3.26	3.4	1445000	3.4	down	down	correct
SHCRW.US	Sharecare Inc	20220201	0.5145	0.54	0.5145	0.5226	132340	0.5226	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20220201	22.66	22.78	21.89	22.5	232300	22.5	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20220201	1.03	1.07	1.02	1.07	4139100	1.07	up	up	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20220201	0.0397	0.0397	0.0301	0.037	20561	0.037	down	up	incorrect
SHLS.US	Shoals Technologies Group Inc	20220201	16.86	17.78	16.61	17.23	2547700	17.23	up	up	correct
SHO.US	PI	20220201	24.29	24.37	24.15	24.29	24898	24.29
SHOO.US	Steven Madden Ltd	20220201	41.34	41.74	40.6	41.3	593896	41.3	down	down	correct
SHPW.US	WT	20220201	0.3583	0.3583	0.3583	0.3583	3500	0.3583
SHQA.US	Shelter Acquisition Corporation I Class A Common Stock	20220201	9.79	9.79	9.71	9.73	7000	9.73	down	down	correct
SHQAU.US	Shelter Acquisition Corporation I Units	20220201	9.94	9.94	9.935	9.94	1900	9.94
SHQAW.US	Shelter Acquisition Corporation I Warrants	20220201	0.4799	0.48	0.4799	0.4799	3113	0.4799
SHYF.US	The Shyft Group Inc	20220201	41.92	43.06	41.5	42.76	222400	42.76	up	up	correct
SI.US	PA	20220201	23.2	23.57	23.1	23.52	23307	23.52	up	down	incorrect
SIBN.US	SI	20220201	19.87	20.32	19.38	19.81	269900	19.81	down	down	correct
SIEB.US	Siebert Financial Corp	20220201	2.11	2.2	1.99	2.17	62600	2.17	up	down	incorrect
SIEN.US	Sientra Inc	20220201	2.86	2.97	2.74	2.89	353000	2.89	up	up	correct
SIER.US	Sierra Lake Acquisition Corp. Class A Common Stock	20220201	9.8	9.8	9.8	9.8	600	9.8
SIERU.US	Sierra Lake Acquisition Corp Unit	20220201	9.94	9.975	9.93	9.975	500	9.975	up	up	correct
SIERW.US	Sierra Lake Acquisition Corp. Warrant	20220201	0.3598	0.3598	0.358	0.3598	4100	0.3598
SIFY.US	Sify Technologies Limited	20220201	3	3.3	2.98	3.22	367300	3.22	up	up	correct
SIGA.US	SIGA Technologies Inc	20220201	6.55	6.71	6.39	6.68	171000	6.68	up	up	correct
SIGI.US	Selective Insurance Group Inc	20220201	78.6	80.04	77.63	79.73	232305	79.4388	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20220201	24.09	24.23	24.08	24.11	7000	24.11	up	up	correct
SILC.US	Silicom Ltd	20220201	44.31	45.62	43.72	45	18600	45	up	down	incorrect
SILK.US	Silk Road Medical Inc	20220201	33.05	33.55	32.17	32.77	641800	32.77	down	up	incorrect
SIMO.US	Silicon Motion Technology Corporation	20220201	80.23	80.32	78.3	79.68	565805	79.183	down	down	correct
SINT.US	Sintx Technologies Inc	20220201	0.49	0.553	0.49	0.54	66200	0.54	up	up	correct
SIOX.US	Sio Gene Therapies Inc	20220201	1	1.03	0.88	0.9	4835800	0.9	down	up	incorrect
SIRI.US	Sirius XM Holdings Inc	20220201	6.43	6.82	6.38	6.76	51060391	6.7384	up	down	incorrect
SISI.US	Shineco Inc	20220201	3.67	3.7	3.56	3.66	8700	3.66	down	down	correct
SITM.US	SiTime Corporation	20220201	236.51	237.23	225	236.25	255500	236.25	down	down	correct
SIVB.US	SVB Financial Group	20220201	580.5	608	577.59	605.88	674000	605.88	up	up	correct
SIVBP.US	SVB Financial Group	20220201	25.4	25.7	25.272	25.63	21300	25.63	up	down	incorrect
SJ.US	Scienjoy Holding Corporation	20220201	6.415	6.88	6.4	6.75	63867	6.75	up	up	correct
SKIN.US	The Beauty Health Company	20220201	14.3	14.549	13.77	14.29	2152300	14.29	down	down	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20220201	9.73	9.73	9.71	9.73	3100	9.73
SKYAU.US	Skydeck Acquisition Corp	20220201	9.91	9.91	9.91	9.91	0	9.91
SKYAW.US	Skydeck Acquisition Corp. Warrants	20220201	0.6999	0.6999	0.6999	0.6999	300	0.6999
SKYT.US	SkyWater Technology Inc	20220201	10.45	10.45	9.86	10.17	201342	10.17	down	down	correct
SKYW.US	SkyWest Inc	20220201	38.28	39.51	38.17	39.17	394000	39.17	up	up	correct
SLAB.US	Silicon Laboratories Inc	20220201	165.24	165.98	161.93	165.42	580400	165.42	up	down	incorrect
SLAC.US	WT	20220201	0.5299	0.5299	0.52	0.5298	7844	0.5298	down	up	incorrect
SLAMU.US	Slam Corp	20220201	9.8	9.83	9.8	9.82	104500	9.82	up	up	correct
SLAMW.US	Slam Corp	20220201	0.4884	0.5302	0.48	0.4866	29002	0.4866	down	down	correct
SLCR.US	Silver Crest Acquisition Corporation	20220201	9.78	9.78	9.77	9.78	61100	9.78
SLCRU.US	Silver Crest Acquisition Corporation	20220201	9.96	9.96	9.96	9.96	0	9.96
SLCRW.US	Silver Crest Acquisition Corporation	20220201	0.4349	0.45	0.36	0.37	23470	0.37	down	down	correct
SLDB.US	Solid Biosciences Inc	20220201	1.24	1.31	1.2	1.29	481700	1.29	up	up	correct
SLGC.US	Somalogic Inc	20220201	8.82	9.215	8.662	9.05	1002600	9.05	up	down	incorrect
SLGCW.US	SomaLogic Inc	20220201	2.64	2.66	2.48	2.62	21172	2.62	down	down	correct
SLGG.US	Super League Gaming Inc	20220201	2.19	2.22	2.07	2.16	214400	2.16	down	down	correct
SLGL.US	Sol	20220201	6.55	7.96	6.55	7.21	35600	7.21	up	up	correct
SLGN.US	Silgan Holdings Inc	20220201	44.97	45.83	44.83	45.48	370600	45.48	up	up	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20220201	1	1.05	0.97	1.03	31400	1.03	up	up	correct
SLM.US	SLM Corporation	20220201	18.61	19.31	18.2	19.27	4517500	19.27	up	down	incorrect
SLMBP.US	SLM Corporation	20220201	58.1	59.99	57	58.5	7900	58.5	up	up	correct
SLN.US	Silence Therapeutics plc	20220201	20.15	21.21	20.15	21.021	25200	21.021	up	up	correct
SLNG.US	Stabilis Solutions Inc	20220201	3.48	3.96	3.48	3.75	3800	3.75	up	down	incorrect
SLNH.US	Soluna Holdings Inc	20220201	9.31	9.44	9	9.14	80500	9.14	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20220201	17.9	18.2	17.9	18.18	4000	18.18	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20220201	0.373	0.373	0.351	0.366	105200	0.366	down	down	correct
SLP.US	Simulations Plus Inc	20220201	42.86	43.2	40.38	40.59	395700	40.59	down	down	correct
SLRC.US	SLR Investment Corp	20220201	18.63	18.66	18.36	18.51	98400	18.51	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20220201	0.457	0.51	0.432	0.483	421600	0.483	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20220201	5.34	5.57	5.15	5.55	151300	5.55	up	up	correct
SLVRU.US	SilverSPAC Inc Unit	20220201	9.75	9.75	9.74	9.74	1400	9.74	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20220201	9.85	9.88	9.85	9.88	4700	9.88	up	up	correct
SMAPU.US	SportsMap Tech Acquisition Corp. Units	20220201	10.12	10.12	10.1	10.1	5602	10.1	down	down	correct
SMAPW.US	SportsMap Tech Acquisition Corp. Warrants	20220201	0.385	0.385	0.3749	0.385	3670	0.385
SMBC.US	Southern Missouri Bancorp Inc	20220201	55.47	55.47	54.32	54.82	49092	54.617	down	down	correct
SMBK.US	SmartFinancial Inc	20220201	26.92	26.9232	26.4	26.73	30652	26.6589	down	up	incorrect
SMCI.US	Super Micro Computer Inc	20220201	40.8	41.75	39.72	41.7	624900	41.7	up	up	correct
SMED.US	Sharps Compliance Corp	20220201	6.75	6.81	6.66	6.76	105200	6.76	up	up	correct
SMFR.US	Sema4 Holdings Corp	20220201	3.42	3.42	3.21	3.29	2254000	3.29	down	up	incorrect
SMFRW.US	Sema4 Holdings Corp	20220201	0.7099	0.7099	0.625	0.6799	34731	0.6799	down	down	correct
SMID.US	Smith	20220201	25.3	26.99	24.5	26.55	35600	26.55	up	up	correct
SMIH.US	Summit Healthcare Acquisition Corp. Class A Ordinary Share	20220201	9.65	9.65	9.65	9.65	200	9.65
SMIHU.US	Summit Healthcare Acquisition Corp. Units	20220201	9.84	9.84	9.77	9.84	2300	9.84
SMIHW.US	Summit Healthcare Acquisition Corp. Warrant	20220201	0.4763	0.4763	0.4763	0.4763	279	0.4763
SMIT.US	Schmitt Industries Inc	20220201	5.38	5.38	5.01	5.09	4600	5.09	down	down	correct
SMLR.US	Semler Scientific Inc. Common Stock	20220201	76.46	78.91	74.77	78.35	50200	78.35	up	down	incorrect
SMMF.US	Summit Financial Group Inc	20220201	27.95	27.95	27.26	27.66	14100	27.66	down	down	correct
SMMT.US	Summit Therapeutics Inc	20220201	2.16	2.37	2.16	2.29	104500	2.29	up	up	correct
SMPL.US	The Simply Good Foods Company	20220201	35.39	36.07	34.52	35.94	426400	35.94	up	up	correct
SMSI.US	Smith Micro Software Inc	20220201	4.17	4.23	4.06	4.12	227600	4.12	down	down	correct
SMTC.US	Semtech Corporation	20220201	71.83	72.88	69.39	71.9	582000	71.9	up	down	incorrect
SMTI.US	Sanara MedTech Inc	20220201	24.79	25.47	22.18	22.97	44900	22.97	down	down	correct
SNAX.US	Stryve Foods Inc	20220201	2.7	2.84	2.68	2.73	116400	2.73	up	up	correct
SNAXW.US	Stryve Foods Inc	20220201	0.2919	0.2919	0.2919	0.2919	67	0.2919
SNBR.US	Sleep Number Corporation	20220201	70.56	73.27	69.93	73.02	346700	73.02	up	down	incorrect
SNCE.US	Science 37 Holdings Inc	20220201	7.91	8.07	7.67	8	125000	8	up	down	incorrect
SNCR.US	Synchronoss Technologies Inc	20220201	2.03	2.05	1.97	2.01	268700	2.01	down	down	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20220201	21.8726	22.2704	21.8202	22.25	4164	22.25	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20220201	26.87	27.19	25.895	26.58	265800	26.58	down	down	correct
SND.US	Smart Sand Inc	20220201	1.93	2.04	1.93	2.02	32200	2.02	up	down	incorrect
SNDL.US	Sundial Growers Inc	20220201	0.496	0.5	0.47	0.492	70741200	0.492	down	up	incorrect
SNDX.US	Syndax Pharmaceuticals Inc	20220201	16.35	16.81	15.85	16.61	482900	16.61	up	up	correct
SNES.US	SenesTech Inc	20220201	0.95	0.96	0.93	0.937	63900	0.937	down	down	correct
SNEX.US	StoneX Group Inc	20220201	65.19	66.08	64.64	65.97	72400	65.97	up	up	correct
SNFCA.US	Security National Financial Corporation	20220201	9.42	9.47	9.24	9.4	12400	9.4	down	down	correct
SNGX.US	Soligenix Inc	20220201	0.62	0.67	0.61	0.65	155600	0.65	up	down	incorrect
SNOA.US	Sonoma Pharmaceuticals Inc	20220201	3.8	3.83	3.72	3.79	32200	3.79	down	down	correct
SNPO.US	Snap One Holdings Corp. Common Stock	20220201	18.77	19.16	18.2	18.9	137800	18.9	up	up	correct
SNPS.US	Synopsys Inc	20220201	311.84	313.24	305.82	311.82	822100	311.82	down	down	correct
SNPX.US	Synaptogenix Inc. Common Stock	20220201	8.2	10.65	8.009	10.09	4013000	10.09	up	up	correct
SNRH.US	Senior Connect Acquisition Corp. I	20220201	9.77	9.8	9.77	9.79	16500	9.79	up	down	incorrect
SNRHU.US	Senior Connect Acquisition Corp. I	20220201	9.94	9.94	9.94	9.94	0	9.94
SNRHW.US	Senior Connect Acquisition Corp. I	20220201	0.4697	0.4697	0.42	0.4298	91543	0.4298	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20220201	4.67	5	4.67	4.97	100600	4.97	up	up	correct
SNT.US	Senstar Technologies Ltd.	20220201	2.35	2.55	2.35	2.5	54200	2.5	up	down	incorrect
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20220201	0.778	0.841	0.731	0.8	47800	0.8	up	up	correct
SNY.US	Sanofi	20220201	51.53	51.66	51.28	51.63	1234100	51.63	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20220201	12.682	13.55	12.37	13.27	89022400	13.27	up	up	correct
SOHO.US	Sotherly Hotels Inc	20220201	2.01	2.08	1.99	2.08	73800	2.08	up	down	incorrect
SOHOB.US	Sotherly Hotels Inc	20220201	19.25	19.25	19.25	19.25	200	19.25
SOHON.US	Sotherly Hotels Inc	20220201	18.8	18.8	18.8	18.8	1000	18.8
SOHOO.US	Sotherly Hotels Inc	20220201	17	18.73	17	18.69	1000	18.69	up	up	correct
SOHU.US	Sohu.com Limited	20220201	18.08	18.62	17.98	18.27	231200	18.27	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20220201	2.05	2.15	2.01	2.13	2130500	2.13	up	up	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20220201	0.56	0.56	0.36	0.4999	14665	0.4999	down	up	incorrect
SONM.US	Sonim Technologies Inc	20220201	0.64	0.72	0.622	0.717	570800	0.717	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20220201	0.33	0.35	0.32	0.34	615500	0.34	up	up	correct
SONO.US	Sonos Inc	20220201	25.5	25.88	24.84	25.57	2433800	25.57	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20220201	4.96	5.39	4.82	4.93	564900	4.93	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20220201	11.84	11.94	11.52	11.76	31300	11.76	down	down	correct
SOTK.US	Sono	20220201	6.31	6.49	6.09	6.16	12400	6.16	down	down	correct
SOVO.US	Sovos Brands Inc. Common Stock	20220201	14.71	14.86	14.34	14.68	537600	14.68	down	up	incorrect
SP.US	SP Plus Corporation	20220201	28.08	28.33	27.18	27.48	59000	27.48	down	down	correct
SPCB.US	SuperCom Ltd	20220201	0.54	0.56	0.53	0.55	156700	0.55	up	up	correct
SPFI.US	South Plains Financial Inc	20220201	28.57	28.86	28.11	28.28	25400	28.28	down	down	correct
SPI.US	SPI Energy Co. Ltd	20220201	2.9	3.17	2.87	3.13	218100	3.13	up	up	correct
SPKAR.US	SPK Acquisition Corp. Right	20220201	0.3	0.3	0.3	0.3	0	0.3
SPKAU.US	SPK Acquisition Corp Unit	20220201	10	10	10	10	0	10
SPKB.US	Silver Spike Acquisition Corp II	20220201	9.745	9.85	9.74	9.81	212300	9.81	up	up	correct
SPKBU.US	Silver Spike Acquisition Corp II	20220201	9.85	9.93	9.85	9.92	92100	9.92	up	up	correct
SPKBW.US	Silver Spike Acquisition Corp II	20220201	0.4547	0.4622	0.42	0.4497	44879	0.4497	down	down	correct
SPLK.US	Splunk Inc	20220201	123.69	124.72	120.85	124.01	1649700	124.01	up	down	incorrect
SPNE.US	SeaSpine Holdings Corporation	20220201	12.01	12.2	11.68	11.94	58300	11.94	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20220201	31.82	32.03	31.31	31.85	72900	31.85	up	down	incorrect
SPOK.US	Spok Holdings Inc	20220201	9.82	9.91	9.65	9.78	68100	9.78	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20220201	0.7	0.8	0.68	0.79	9226600	0.79	up	down	incorrect
SPRB.US	Spruce Biosciences Inc	20220201	2.52	2.66	2.39	2.65	257300	2.65	up	up	correct
SPRO.US	Spero Therapeutics Inc	20220201	11.99	12.04	10.96	11.18	186900	11.18	down	down	correct
SPSC.US	SPS Commerce Inc	20220201	125.15	127.05	121.88	124.43	170400	124.43	down	up	incorrect
SPT.US	Sprout Social Inc	20220201	69.43	70.76	65.59	69.65	555200	69.65	up	down	incorrect
SPTK.US	SportsTek Acquisition Corp	20220201	9.71	9.71	9.71	9.71	2000	9.71
SPTKU.US	SportsTek Acquisition Corp	20220201	9.88	9.88	9.88	9.88	200	9.88
SPTKW.US	SportsTek Acquisition Corp	20220201	0.511	0.5599	0.375	0.4529	5465	0.4529	down	down	correct
SPTN.US	SpartanNash Company	20220201	24.45	25.28	24.33	25.25	414000	25.25	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20220201	10.93	11.1	10.68	11.02	744000	11.02	up	up	correct
SPWR.US	SunPower Corporation	20220201	16.78	17	16.23	16.55	2545600	16.55	down	up	incorrect
SQBGQ.US	Sequential Brands Group Inc	20220201	0.001	0.001	0.001	0.001	0	0.001
SQFT.US	Presidio Property Trust Inc	20220201	3.69	3.778	3.63	3.72	39300	3.72	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20220201	22.85	23.49	22.85	23.49	11700	23.49	up	up	correct
SQL.US	SeqLL Inc. Common stock	20220201	1.65	1.692	1.64	1.64	21300	1.64	down	up	incorrect
SQLLW.US	SeqLL Inc. Warrant	20220201	0.7502	0.7502	0.7301	0.75	10300	0.75	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20220201	13.5	13.814	13.2	13.64	196900	13.64	up	down	incorrect
SRAX.US	SRAX Inc	20220201	5	5.07	4.89	4.99	73900	4.99	down	down	correct
SRCE.US	1st Source Corporation	20220201	49.55	49.92	48.98	49.91	43097	49.5987	up	up	correct
SRCL.US	Stericycle Inc	20220201	58.65	59.44	58.44	59.35	366700	59.35	up	up	correct
SRDX.US	Surmodics Inc	20220201	45.52	46.15	44.4	45.42	53500	45.42	down	down	correct
SREV.US	ServiceSource International Inc	20220201	1.03	1.06	1	1.02	67600	1.02	down	up	incorrect
SRGA.US	Surgalign Holdings Inc	20220201	0.67	0.71	0.67	0.7	1747000	0.7	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20220201	3.51	3.54	3.26	3.46	8946400	3.46	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20220201	71.4	74.34	70.01	74.25	964500	74.25	up	up	correct
SRRA.US	Sierra Oncology Inc	20220201	27.88	30.6	27.06	29.65	2301400	29.65	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20220201	38.27	38.27	38.27	38.27	0	38.27
SRRK.US	Scholar Rock Holding Corporation	20220201	18.03	19.14	17.02	18.6	326400	18.6	up	up	correct
SRSA.US	Sarissa Capital Acquisition Corp	20220201	9.79	9.79	9.79	9.79	58900	9.79
SRSAU.US	Sarissa Capital Acquisition Corp	20220201	9.96	9.96	9.96	9.96	200	9.96
SRSAW.US	Sarissa Capital Acquisition Corp	20220201	0.855	0.855	0.855	0.855	0	0.855
SRTS.US	Sensus Healthcare Inc	20220201	7.83	8.35	7.47	8.17	234200	8.17	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20220201	2.36	2.36	2.19	2.33	78900	2.33	down	down	correct
SSAA.US	Science Strategic Acquisition Corp. Alpha	20220201	9.77	9.77	9.7	9.76	43600	9.76	down	up	incorrect
SSAAU.US	Science Strategic Acquisition Corp. Alpha	20220201	9.85	9.85	9.85	9.85	0	9.85
SSAAW.US	Science Strategic Acquisition Corp. Alpha	20220201	0.5499	0.5499	0.5	0.5	3701	0.5	down	down	correct
SSB.US	South State Corporation	20220201	84.1	84.93	82.88	84.82	455388	84.3471	up	down	incorrect
SSBI.US	Summit State Bank	20220201	16	16.25	16	16.25	2001	16.1307	up	up	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20220201	20.86	21.26	20.5	20.97	7800	20.88	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20220201	1.4	1.5	1.4	1.47	8900	1.47	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20220201	79.9	80.49	79.35	80.2	1033700	80.2	up	up	correct
SSNT.US	SilverSun Technologies Inc	20220201	3.34	3.49	3.1	3.3	117600	3.3	down	down	correct
SSP.US	The E.W. Scripps Company	20220201	20.65	20.79	19.57	20.38	215900	20.38	down	down	correct
SSRM.US	SSR Mining Inc	20220201	16.71	16.92	16.41	16.69	1501900	16.69	down	down	correct
SSSS.US	SuRo Capital Corp	20220201	12.3	12.35	12.16	12.31	366100	12.31	up	down	incorrect
SSTI.US	ShotSpotter Inc	20220201	26.46	26.826	25.36	26.34	42300	26.34	down	down	correct
SSYS.US	Stratasys Ltd	20220201	24.03	24.8	23.25	24.15	871100	24.15	up	down	incorrect
STAA.US	STAAR Surgical Company	20220201	73.54	74.89	70.88	74.16	318000	74.16	up	up	correct
STAB.US	Statera Biopharma Inc	20220201	1.42	1.48	1.33	1.37	71800	1.37	down	down	correct
STAF.US	Staffing 360 Solutions Inc	20220201	0.87	0.87	0.8	0.87	297900	0.87
STBA.US	S&T Bancorp Inc	20220201	30.76	31.29	30.305	31.15	157934	30.8683	up	down	incorrect
STCN.US	Steel Connect Inc	20220201	1.15	1.2	1.12	1.2	70400	1.2	up	up	correct
STEP.US	StepStone Group Inc	20220201	34.97	35.215	34.23	34.98	461700	34.98	up	up	correct
STER.US	Sterling Check Corp. Common Stock	20220201	20.18	20.69	19.64	20.3	383000	20.3	up	down	incorrect
STFC.US	State Auto Financial Corporation	20220201	51.69	51.84	51.56	51.83	67500	51.83	up	up	correct
STGW.US	MDC Partners Inc	20220201	7.47	7.67	7.3	7.45	301300	7.45	down	down	correct
STIM.US	Neuronetics Inc	20220201	3.59	3.66	3.47	3.62	95600	3.62	up	up	correct
STKL.US	SunOpta Inc	20220201	5.24	5.29	5.09	5.29	424000	5.29	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20220201	12.58	12.85	12.45	12.71	87400	12.71	up	up	correct
STLD.US	Steel Dynamics Inc	20220201	56.63	57.88	56.45	57.61	2214000	57.61	up	up	correct
STNE.US	StoneCo Ltd	20220201	15.95	16.28	15.48	16	5718900	16	up	up	correct
STOK.US	Stoke Therapeutics Inc	20220201	19	19.21	18.424	18.8	320300	18.8	down	down	correct
STRA.US	Strategic Education Inc	20220201	59.65	60.38	59	60.28	150800	60.28	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20220201	5.8	6.44	5.675	6.41	184500	6.41	up	up	correct
STRCW.US	Sarcos Technology and Robotics Corporation Warrants	20220201	0.8899	0.9488	0.8501	0.9488	6898	0.9488	up	up	correct
STRL.US	Sterling Construction Company Inc	20220201	25.49	26.57	25.24	26.52	167800	26.52	up	up	correct
STRM.US	Streamline Health Solutions Inc	20220201	1.32	1.38	1.3	1.33	42400	1.33	up	up	correct
STRNW.US	Stran & Company Inc. Warrant	20220201	0.44	0.4425	0.3851	0.3962	41669	0.3962	down	down	correct
STRO.US	Sutro Biopharma Inc	20220201	10.58	10.78	10.31	10.63	2092400	10.63	up	up	correct
STRR.US	Star Equity Holdings Inc	20220201	1.36	1.41	1.27	1.37	813000	1.37	up	up	correct
STRRP.US	Star Equity Holdings Inc	20220201	10.25	10.25	10.25	10.25	200	10.25
STRS.US	Stratus Properties Inc	20220201	36.66	42.86	36.24	40.03	98700	40.03	up	up	correct
STRT.US	Strattec Security Corporation	20220201	37.9	39.88	37.9	39.88	17400	39.88	up	up	correct
STSA.US	Satsuma Pharmaceuticals Inc	20220201	5.17	5.5	5.11	5.32	59993	5.32	up	up	correct
STTK.US	Shattuck Labs Inc	20220201	6.91	7.12	6.79	6.99	167300	6.99	up	down	incorrect
STX.US	Seagate Technology Holdings plc	20220201	107.15	108.74	105.51	107.96	1931800	107.96	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20220201	27.8	27.95	27.34	27.89	33000	27.89	up	up	correct
SUMO.US	Sumo Logic Inc	20220201	11.5	12.075	11.37	12.04	978400	12.04	up	up	correct
SUMR.US	Summer Infant Inc	20220201	9.65	9.65	8.84	9.2	6600	9.2	down	down	correct
SUNS.US	SLR Senior Investment Corp	20220201	14.05	14.27	13.9	14.16	22500	14.16	up	down	incorrect
SUNW.US	Sunworks Inc	20220201	2.33	2.41	2.21	2.28	1218200	2.28	down	up	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20220201	31.03	31.78	30.56	31.75	431516	31.75	up	up	correct
SURF.US	Surface Oncology Inc	20220201	3.7	3.83	3.67	3.79	442000	3.79	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20220201	3.05	3.05	2.9	3	126300	3	down	down	correct
SURGW.US	SurgePays Inc. Warrant	20220201	0.6901	0.6901	0.64	0.69	20362	0.69	down	down	correct
SV.US	Spring Valley Acquisition Corp	20220201	10	10.01	9.99	10.01	49600	10.01	up	down	incorrect
SVA.US	Sinovac Biotech Ltd	20220201	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20220201	8.58	8.91	8.44	8.8	2815200	8.8	up	up	correct
SVFA.US	SVF Investment Corp	20220201	9.75	9.78	9.75	9.77	73900	9.77	up	up	correct
SVFAU.US	SVF Investment Corp	20220201	9.92	9.935	9.89	9.935	13900	9.935	up	up	correct
SVFAW.US	SVF Investment Corp	20220201	0.82	0.8777	0.78	0.8777	14770	0.8777	up	up	correct
SVFB.US	SVF Investment Corp. 2	20220201	9.77	9.78	9.76	9.78	4600	9.78	up	up	correct
SVFC.US	SVF Investment Corp. 3	20220201	9.82	9.87	9.82	9.87	19600	9.87	up	down	incorrect
SVFD.US	Save Foods Inc	20220201	4.37	4.6	4.26	4.35	52900	4.35	down	down	correct
SVNAU.US	7 Acquisition Corporation Unit	20220201	10.07	10.1	10.07	10.1	2276	10.1	up	up	correct
SVRA.US	Savara Inc	20220201	1.25	1.25	1.17	1.24	246200	1.24	down	down	correct
SVSVU.US	Spring Valley Acquisition Corp	20220201	10.44	10.44	10.44	10.44	100	10.44
SVSVW.US	Spring Valley Acquisition Corp	20220201	0.9399	1.019	0.8602	0.9578	107852	0.9578	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20220201	3.95	4.15	3.85	3.89	48400	3.89	down	down	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20220201	9.87	9.89	9.87	9.88	18300	9.88	up	up	correct
SWAGU.US	Software Acquisition Group Inc. III Unit	20220201	10.1	10.1	10.1	10.1	1080	10.1
SWAGW.US	Software Acquisition Group Inc. III Warrant	20220201	0.5199	0.5199	0.47	0.47	5452	0.47	down	up	incorrect
SWAV.US	ShockWave Medical Inc	20220201	148.03	155.84	143.99	155.03	465300	155.03	up	down	incorrect
SWBI.US	Smith & Wesson Brands Inc	20220201	17.14	17.2	16.75	17.19	870700	17.19	up	up	correct
SWET.US	Athlon Acquisition Corp	20220201	9.75	9.76	9.73	9.73	19200	9.73	down	down	correct
SWETU.US	Athlon Acquisition Corp	20220201	9.94	9.94	9.94	9.94	0	9.94
SWETW.US	Athlon Acquisition Corp	20220201	0.4799	0.4999	0.4484	0.4699	9230	0.4699	down	down	correct
SWIM.US	Latham Group Inc	20220201	16.7	17.185	16.18	17.01	603800	17.01	up	up	correct
SWIR.US	Sierra Wireless Inc	20220201	14.66	14.92	14.61	14.86	241100	14.86	up	up	correct
SWKH.US	SWK Holdings Corporation	20220201	18.88	19.03	18.76	18.82	6600	18.82	down	down	correct
SWKS.US	Skyworks Solutions Inc	20220201	146.25	146.71	142.35	146.31	1717600	146.31	up	down	incorrect
SWSS.US	Springwater Special Situations Corp. Common stock	20220201	9.8	9.8	9.79	9.79	4300	9.79	down	down	correct
SWSSU.US	Springwater Special Situations Corp Unit	20220201	10.085	10.085	10.085	10.085	10	10.085
SWSSW.US	Springwater Special Situations Corp. Warrant	20220201	0.48	0.48	0.48	0.48	1851	0.48
SWTX.US	SpringWorks Therapeutics Inc	20220201	56.19	57.64	53.2	57.51	369900	57.51	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20220201	0.205	0.221	0.205	0.218	2229400	0.218	up	down	incorrect
SY.US	So	20220201	2.39	2.54	2.37	2.46	166100	2.46	up	down	incorrect
SYBT.US	Stock Yards Bancorp Inc	20220201	59.43	59.92	57.91	59.59	50000	59.59	up	up	correct
SYBX.US	Synlogic Inc	20220201	2.08	2.33	1.91	2.26	170800	2.26	up	up	correct
SYNA.US	Synaptics Incorporated	20220201	210.8	215.43	206.51	214.37	614300	214.37	up	up	correct
SYNH.US	Syneos Health Inc	20220201	91.07	91.07	87.395	90.36	434300	90.36	down	down	correct
SYNL.US	Synalloy Corporation	20220201	16.79	17.25	16.63	17.25	16200	17.25	up	up	correct
SYPR.US	Sypris Solutions Inc	20220201	2.18	2.3	2.12	2.21	90500	2.21	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20220201	1.98	2.19	1.94	2.07	1050300	2.07	up	up	correct
SYTA.US	Siyata Mobile Inc	20220201	1.28	1.39	1.22	1.36	1370743	1.36	up	up	correct
SYTAW.US	Siyata Mobile Inc	20220201	0.4999	0.505	0.3787	0.4101	18248	0.4101	down	down	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20220201	10.05	10.1	10.05	10.1	7513	10.1	up	up	correct
TA.US	TravelCenters of America Inc	20220201	41.17	46.37	41.17	45.71	105900	45.71	up	up	correct
TACO.US	Del Taco Restaurants Inc	20220201	12.48	12.51	12.47	12.49	777100	12.49	up	up	correct
TACT.US	TransAct Technologies Incorporated	20220201	9	9.68	9	9.64	7500	9.64	up	up	correct
TAIT.US	Taitron Components Incorporated	20220201	3.54	3.67	3.54	3.61	19319	3.5668	up	up	correct
TAKMX.US	TAKMX	20220201	9.05	9.05	9.05	9.05	0	9.05
TALK.US	Talkspace Inc	20220201	1.52	1.6	1.47	1.6	1036900	1.6	up	up	correct
TALKW.US	Talkspace Inc	20220201	0.217	0.2199	0.184	0.215	52775	0.215	down	down	correct
TALS.US	Talaris Therapeutics Inc	20220201	9.41	9.59	9.09	9.1	30200	9.1	down	up	incorrect
TANH.US	Tantech Holdings Ltd	20220201	0.313	0.318	0.292	0.307	3530500	0.307	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20220201	26.17	26.22	26.14	26.22	500	26.22	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20220201	26.012	26.07	25.922	26.02	8847	25.5196	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20220201	25.86	25.88	25.62	25.88	4900	25.88	up	up	correct
TAOP.US	Taoping Inc	20220201	1.59	1.67	1.52	1.66	11400	1.66	up	up	correct
TARA.US	Protara Therapeutics Inc	20220201	5.33	5.8	5.29	5.64	87800	5.64	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20220201	20.13	20.64	19.125	20.64	55300	20.64	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20220201	32.52	33.87	31.36	33.25	927000	33.25	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20220201	2.54	2.6	2.46	2.58	215800	2.58	up	up	correct
TATT.US	TAT Technologies Ltd	20220201	6.15	6.3	6.13	6.29	2400	6.29	up	up	correct
TAYD.US	Taylor Devices Inc	20220201	10.57	10.57	10.57	10.57	145	10.57
TBBK.US	The Bancorp Inc	20220201	29.71	30.48	29.31	30.37	462700	30.37	up	up	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20220201	9.74	9.74	9.73	9.73	9400	9.73	down	down	correct
TBCPU.US	Thunder Bridge Capital Partners III Inc	20220201	9.8	9.8	9.8	9.8	0	9.8
TBCPW.US	Thunder Bridge Capital Partners III Inc	20220201	0.51	0.5999	0.51	0.5998	72055	0.5998	up	down	incorrect
TBK.US	Triumph Bancorp Inc	20220201	88.26	89.305	86.7	87.63	112100	87.63	down	down	correct
TBKCP.US	Triumph Bancorp Inc	20220201	26.53	27.13	26.53	27.13	3200	27.13	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20220201	6.18	6.48	6.065	6.46	635400	6.46	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20220201	1.25	1.3	1.21	1.21	15600	1.21	down	up	incorrect
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20220201	18.63	18.82	18.61	18.69	89900	18.69	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20220201	0.29	0.3	0.275	0.293	2114500	0.293	up	up	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20220201	0.135	0.135	0.135	0.135	73	0.135
TBNK.US	Territorial Bancorp Inc	20220201	24.69	25.1	24.62	24.96	16763	24.7331	up	up	correct
TBPH.US	Theravance Biopharma Inc	20220201	8.99	9.22	8.88	9.16	1735200	9.16	up	up	correct
TBSA.US	TB SA Acquisition Corp	20220201	9.7	9.7	9.7	9.7	200	9.7
TBSAU.US	TB SA Acquisition Corp	20220201	9.85	9.85	9.85	9.85	0	9.85
TBSAW.US	TB SA Acquisition Corp	20220201	0.4916	0.4916	0.4916	0.4916	51	0.4916
TC.US	TuanChe ADR	20220201	2.16	2.22	2.11	2.12	17679	2.12	down	down	correct
TCAC.US	Tuatara Capital Acquisition Corporation	20220201	9.87	9.92	9.87	9.89	27500	9.89	up	up	correct
TCACU.US	Tuatara Capital Acquisition Corporation	20220201	10.1	10.1	10.1	10.1	300	10.1
TCACW.US	Tuatara Capital Acquisition Corporation	20220201	0.4497	0.45	0.4497	0.4497	2688	0.4497
TCBC.US	TC Bancshares Inc. Common Stock	20220201	13.478	13.5	13.465	13.5	2300	13.5	up	down	incorrect
TCBI.US	Texas Capital Bancshares Inc	20220201	62.72	63.94	61.85	63.77	275700	63.77	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20220201	25.84	26.19	25.795	26.19	22200	26.19	up	up	correct
TCBK.US	TriCo Bancshares	20220201	43.47	44.28	42.78	44.24	151300	44.24	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20220201	15.97	16.73	15.915	16.4	11600	16.4	up	down	incorrect
TCBX.US	Third Coast Bancshares Inc. Common Stock	20220201	24.08	24.77	23.8	24.7	51300	24.7	up	up	correct
TCCO.US	Technical Communications Corporation	20220201	1.54	1.54	1.2	1.35	2700	1.35	down	down	correct
TCDA.US	Tricida Inc	20220201	10.22	10.64	10.1	10.5	369100	10.5	up	up	correct
TCFC.US	The Community Financial Corporation	20220201	39.19	40.73	39.19	39.9	13000	39.9	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20220201	15.63	16.1	15.32	15.62	178500	15.62	down	down	correct
TCOM.US	Trip.com Group Limited	20220201	26.658	27.135	26.3	27.06	3863727	27.06	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20220201	2.7	2.79	2.54	2.74	152800	2.74	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20220201	13.44	13.66	13.42	13.65	155100	13.65	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20220201	3.37	3.585	3.3	3.55	992600	3.55	up	down	incorrect
TCRX.US	Tscan Therapeutics Inc	20220201	4.81	4.92	4.677	4.68	9000	4.68	down	down	correct
TCVA.US	TCV Acquisition Corp	20220201	9.67	9.69	9.66	9.66	58700	9.66	down	down	correct
TCX.US	Tucows Inc	20220201	79.3	80.26	78.23	78.7	45545	78.7	down	up	incorrect
TDS.US	PV	20220201	25.3	25.47	25.195	25.34	50980	25.34	up	down	incorrect
TDUP.US	ThredUp Inc	20220201	9.34	9.74	8.98	9.64	647100	9.64	up	down	incorrect
TDW.US	WT	20220201	0.52	0.52	0.52	0.52	136	0.52
TEAM.US	Atlassian Corporation Plc	20220201	324.83	328.65	313.565	325.87	1875263	325.87	up	up	correct
TECH.US	Bio	20220201	407.61	422.49	394.29	401.57	564241	401.267	down	down	correct
TECTP.US	Tectonic Financial Inc	20220201	10.62	10.799	10.62	10.799	7100	10.5738	up	up	correct
TEDU.US	Tarena International Inc	20220201	2.21	2.41	2.21	2.31	106600	2.31	up	up	correct
TEKK.US	Tekkorp Digital Acquisition Corp	20220201	9.88	9.88	9.79	9.8	48400	9.8	down	down	correct
TEKKU.US	Tekkorp Digital Acquisition Corp	20220201	9.96	9.961	9.96	9.96	2300	9.96
TEKKW.US	Tekkorp Digital Acquisition Corp	20220201	0.4199	0.4199	0.3796	0.4	54419	0.4	down	up	incorrect
TELA.US	TELA Bio Inc	20220201	12.17	12.472	11.615	11.84	30200	11.84	down	up	incorrect
TELL.US	Tellurian Inc	20220201	2.53	2.57	2.37	2.55	20974100	2.55	up	up	correct
TENB.US	Tenable Holdings Inc	20220201	51.56	52.58	50.39	51.92	1402600	51.92	up	down	incorrect
TENX.US	Tenax Therapeutics Inc	20220201	0.678	0.68	0.65	0.68	49300	0.68	up	up	correct
TER.US	Teradyne Inc	20220201	118.34	119.17	114.12	116.88	2107200	116.88	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20220201	6.29	6.29	5.59	5.72	25137	5.72	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20220201	5.58	6.03	5.45	6.03	14500	6.03	up	up	correct
TETC.US	Tech and Energy Transition Corporation	20220201	9.7	9.74	9.69	9.7	20500	9.7
TETCU.US	Tech and Energy Transition Corporation	20220201	9.81	9.84	9.79	9.83	1800	9.83	up	down	incorrect
TETCW.US	Tech and Energy Transition Corporation	20220201	0.4899	0.4899	0.4218	0.4406	6933	0.4406	down	down	correct
TFC.US	PR	20220201	25.54	25.58	25.37	25.48	36571	25.48	down	up	incorrect
TFFP.US	TFF Pharmaceuticals Inc	20220201	5.68	5.972	5.55	5.75	161700	5.75	up	up	correct
TFSL.US	TFS Financial Corporation	20220201	17.35	17.48	17.14	17.43	240000	17.43	up	up	correct
TGA.US	TransGlobe Energy Corporation	20220201	3.01	3.2	2.99	3.19	816200	3.19	up	up	correct
TGH.US	PB	20220201	25.4	25.405	25.33	25.37	10892	25.37	down	up	incorrect
TGLS.US	Tecnoglass Inc	20220201	20.7	21.29	20.25	21.29	180100	21.29	up	up	correct
TGTX.US	TG Therapeutics Inc	20220201	11.75	12.535	11.16	11.77	3325000	11.77	up	down	incorrect
TGVC.US	TG Venture Acquisition Corp. Class A Common Stock	20220201	9.82	9.86	9.82	9.835	47800	9.835	up	down	incorrect
TGVCU.US	TG Venture Acquisition Corp. Units	20220201	10.18	10.2	10.17	10.19	50000	10.19	up	up	correct
TGVCW.US	TG Venture Acquisition Corp. Warrants	20220201	0.3	0.334	0.3	0.325	54000	0.325	up	down	incorrect
TH.US	Target Hospitality Corp	20220201	3.29	3.369	3.21	3.32	57700	3.32	up	down	incorrect
THACU.US	Thrive Acquisition Corporation Unit	20220201	10.05	10.05	10.04	10.04	1915	10.04	down	down	correct
THCA.US	Tuscan Holdings Corp. II	20220201	10.22	10.235	10.22	10.23	5900	10.23	up	down	incorrect
THCAU.US	Tuscan Holdings Corp. II	20220201	10.25	10.25	10.25	10.25	0	10.25
THCAW.US	THCAW	20220201	0.3098	0.3299	0.3	0.3298	9428	0.3298	up	up	correct
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20220201	9.71	9.73	9.71	9.73	9300	9.73	up	up	correct
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20220201	9.8	9.8	9.8	9.8	0	9.8
THCPW.US	Thunder Bridge Capital Partners IV Inc. Warrant	20220201	0.6499	0.6499	0.6199	0.6499	1900	0.6499
THFF.US	First Financial Corporation	20220201	44.72	44.78	43.97	44.55	78100	44.55	down	down	correct
THMO.US	ThermoGenesis Holdings Inc	20220201	0.88	0.88	0.84	0.88	15200	0.88
THRM.US	Gentherm Incorporated	20220201	87.56	89.04	86.25	88.48	204500	88.48	up	up	correct
THRN.US	Thorne Healthtech Inc. Common Stock	20220201	5.41	5.48	5.16	5.45	56100	5.45	up	down	incorrect
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20220201	9.34	9.99	9.09	9.73	212100	9.73	up	up	correct
THRY.US	Thryv Holdings Inc	20220201	32.07	33.05	31.905	32.75	205300	32.75	up	down	incorrect
THTX.US	Theratechnologies Inc	20220201	3.08	3.26	3.05	3.24	132900	3.24	up	down	incorrect
THWWW.US	Target Hospitality Corp	20220201	0.211	0.2279	0.211	0.225	3638	0.225	up	down	incorrect
TIG.US	Trean Insurance Group Inc	20220201	7.985	8.12	7.885	8.07	61188	8.07	up	down	incorrect
TIGO.US	Millicom International Cellular S.A	20220201	26.69	26.92	26.499	26.86	77200	26.86	up	up	correct
TIGR.US	UP Fintech Holding Limited	20220201	4.31	4.495	4.16	4.43	3107600	4.43	up	up	correct
TIL.US	Instil Bio Inc	20220201	11.66	12.25	11.11	12.21	322897	12.21	up	up	correct
TILE.US	Interface Inc	20220201	13.28	13.53	13.09	13.42	235600	13.42	up	up	correct
TIOA.US	Tio Tech A Class A Ordinary Share	20220201	9.68	9.79	9.68	9.79	14100	9.79	up	up	correct
TIOAU.US	Tio Tech A	20220201	9.78	9.78	9.78	9.78	0	9.78
TIOAW.US	Tio Tech A Warrants	20220201	0.7999	0.8199	0.7298	0.8196	5350	0.8196	up	down	incorrect
TIPLX.US	Total Income + Real Estate Fund Class L	20220201	34.39	34.39	34.39	34.39	0	34.39
TIPPX.US	Total Income + Real Estate Fund CL C	20220201	32.84	32.84	32.84	32.84	0	32.84
TIPRX.US	Totl In Rl Est A	20220201	34.8	34.8	34.8	34.8	0	34.8
TIPT.US	Tiptree Inc	20220201	12.47	12.89	12.09	12.8	78400	12.8	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20220201	35.56	35.56	35.56	35.56	0	35.56
TIRX.US	Tian Ruixiang Holdings Ltd	20220201	1.18	1.3	1.152	1.3	81400	1.3	up	up	correct
TITN.US	Titan Machinery Inc	20220201	30.93	31.45	30.61	31.37	139500	31.37	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20220201	1.69	1.807	1.65	1.71	175600	1.71	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20220201	15.88	16.22	15.43	15.78	46300	15.78	down	up	incorrect
TLGTQ.US	Teligent Inc	20220201	0.0013	0.0013	0.0013	0.0013	8503	0.0013
TLIS.US	Talis Biomedical Corporation	20220201	2.97	3.02	2.76	2.94	77900	2.94	down	down	correct
TLMD.US	SOC Telemed Inc	20220201	0.71	0.719	0.667	0.709	491600	0.709	down	down	correct
TLMDW.US	SOC Telemed Inc	20220201	0.1034	0.1069	0.1034	0.1069	6736	0.1069	up	down	incorrect
TLRY.US	Tilray Inc	20220201	6.05	6.36	5.84	6.22	20392700	6.22	up	down	incorrect
TLS.US	Telos Corporation	20220201	11.989	11.99	11.16	11.48	555400	11.48	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20220201	0.8	0.87	0.77	0.82	42900	0.82	up	down	incorrect
TMC.US	TMC the metals company Inc	20220201	1.58	1.6	1.43	1.57	1201300	1.57	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20220201	18.3	18.77	17.65	18.58	182200	18.58	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20220201	0.208	0.24	0.191	0.223	21300	0.223	up	up	correct
TMDI.US	Titan Medical Inc	20220201	0.6	0.63	0.6	0.63	254000	0.63	up	up	correct
TMDX.US	TransMedics Group Inc	20220201	15.76	16.25	15.32	15.75	151900	15.75	down	down	correct
TMKR.US	Tastemaker Acquisition Corp	20220201	9.84	9.84	9.811	9.84	8100	9.84
TMKRU.US	Tastemaker Acquisition Corp	20220201	9.98	10.015	9.98	10.015	2800	10.015	up	up	correct
TMKRW.US	Tastemaker Acquisition Corp	20220201	0.3951	0.3951	0.3876	0.3951	9978	0.3951
TMPM.US	Turmeric Acquisition Corp	20220201	9.82	9.82	9.82	9.82	100	9.82
TMPMU.US	Turmeric Acquisition Corp	20220201	9.901	9.901	9.901	9.901	0	9.901
TMUS.US	T	20220201	107.72	109.75	106.75	109.55	4387200	109.55	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20220201	119.89	121.16	116.36	120.1	472600	120.1	up	down	incorrect
TNGX.US	Bctg Acquisition Corp	20220201	8.68	9.69	8.03	9.22	124400	9.22	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20220201	0.26	0.26	0.23	0.24	25718300	0.24	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20220201	12.36	12.9867	11.15	12.63	126693	12.63	up	down	incorrect
TOACU.US	Talon 1 Acquisition Corp. Unit	20220201	10.16	10.16	10.16	10.16	0	10.16
TOI.US	DFP Healthcare Acquisitions Corp	20220201	6.37	7.08	6.219	6.84	38000	6.84	up	up	correct
TOIIW.US	The Oncology Institute Inc	20220201	0.8495	0.89	0.7663	0.8	53308	0.8	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20220201	1.1	1.15	1.07	1.15	54800	1.15	up	up	correct
TOPS.US	Top Ships Inc	20220201	0.79	0.84	0.78	0.83	465100	0.83	up	down	incorrect
TOUR.US	Tuniu Corporation	20220201	1.33	1.34	1.28	1.3	367100	1.3	down	up	incorrect
TOWN.US	TowneBank	20220201	31.51	31.65	30.78	31.43	275900	31.43	down	down	correct
TPBA.US	TPB Acquisition Corporation I Class A Ordinary Share	20220201	9.66	9.66	9.66	9.66	9200	9.66
TPBAU.US	TPB Acquisition Corporation I Unit	20220201	9.86	9.86	9.86	9.86	0	9.86
TPGY.US	WT	20220201	0.6972	0.6972	0.6533	0.6533	71003	0.6533	down	down	correct
TPIC.US	TPI Composites Inc	20220201	12.06	12.34	11.735	12.1	1206800	12.1	up	up	correct
TPST.US	Tempest Therapeutics Inc	20220201	4.06	4.37	3.92	3.93	5200	3.93	down	down	correct
TPTX.US	Turning Point Therapeutics Inc	20220201	37.78	39.13	36.71	39.02	305500	39.02	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20220201	11.04	11.04	9.635	10.24	54400	10.24	down	up	incorrect
TREE.US	LendingTree Inc	20220201	122.52	127.84	120.99	124.63	160100	124.63	up	down	incorrect
TRHC.US	Tabula Rasa HealthCare Inc	20220201	9.96	10.5	9.56	10.46	473100	10.46	up	up	correct
TRIB.US	Trinity Biotech plc	20220201	1.2	1.21	1.16	1.18	96600	1.18	down	down	correct
TRIN.US	Trinity Capital Inc	20220201	17.425	17.4386	17.14	17.35	30970	17.35	down	up	incorrect
TRIP.US	TripAdvisor Inc	20220201	27.2	27.96	27.06	27.66	2663700	27.66	up	up	correct
TRIS.US	UN	20220201	9.91	9.91	9.91	9.91	0	9.91
TRIT.US	Triterras Inc	20220201	1.9	1.9086	1.8	1.82	150224	1.82	down	down	correct
TRITW.US	Triterras Inc	20220201	0.2801	0.32	0.2801	0.303	4631	0.303	up	down	incorrect
TRKAW.US	Troika Media Group Inc	20220201	0.23	0.23	0.2299	0.23	6000	0.23
TRMB.US	Trimble Inc	20220201	72.79	73.16	71	72.98	1424900	72.98	up	up	correct
TRMD.US	TORM plc	20220201	7.09	7.26	7.05	7.21	84100	7.21	up	down	incorrect
TRMK.US	Trustmark Corporation	20220201	32.52	32.77	32.03	32.68	277700	32.68	up	up	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20220201	14.63	15.2	14.575	15.1	150300	15.1	up	up	correct
TRNS.US	Transcat Inc	20220201	94.97	95.79	92.42	95	51200	95	up	down	incorrect
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20220201	9.925	9.925	9.925	9.925	63	9.925
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20220201	10	10	10	10	0	10
TRONW.US	Corner Growth Acquisition Corp. 2 Warrants	20220201	0.51	0.51	0.51	0.51	300	0.51
TROO.US	TROOPS Inc	20220201	4.51	4.78	4.51	4.56	18900	4.56	up	up	correct
TROW.US	T. Rowe Price Group Inc	20220201	154.24	156.42	152.45	155.75	2150000	155.75	up	up	correct
TRS.US	TriMas Corporation	20220201	34.78	35.13	34.38	34.97	80500	34.97	up	up	correct
TRST.US	TrustCo Bank Corp NY	20220201	33.73	34	33.28	33.83	54200	33.83	up	up	correct
TRTN.US	PE	20220201	25.1	25.12	25.01	25.05	50389	25.05	down	down	correct
TRUE.US	TrueCar Inc	20220201	3.45	3.465	3.385	3.45	342900	3.45
TRUP.US	Trupanion Inc	20220201	96.47	98.4	90.125	96.21	380700	96.21	down	down	correct
TRVG.US	trivago N.V	20220201	2.24	2.25	2.19	2.24	302200	2.24
TRVI.US	Trevi Therapeutics Inc	20220201	0.7	0.78	0.66	0.7	1096600	0.7
TRVN.US	Trevena Inc	20220201	0.553	0.553	0.53	0.538	742200	0.538	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20220201	22.95	24.5	22.71	23.56	72200	23.56	up	down	incorrect
TSBK.US	Timberland Bancorp Inc	20220201	27.52	27.85	27.52	27.8	10200	27.5776	up	up	correct
TSC.US	TriState Capital Holdings Inc	20220201	31.59	32.49	31.54	32.44	307500	32.44	up	up	correct
TSCAP.US	TriState Capital Holdings Inc	20220201	25.84	25.84	25.84	25.84	600	25.84
TSCBP.US	TriState Capital Holdings Inc	20220201	26.069	26.069	26.069	26.069	900	26.069
TSCO.US	Tractor Supply Company	20220201	218.47	222.79	217.74	220.31	890400	220.31	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20220201	34.7	34.76	33.85	34.42	389100	34.42	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20220201	8.73	8.73	7.79	8.2	294800	8.2	down	down	correct
TSIB.US	Tishman Speyer Innovation Corp. II	20220201	9.73	9.73	9.73	9.73	9600	9.73
TSIBU.US	Tishman Speyer Innovation Corp. II	20220201	9.81	9.81	9.81	9.81	2	9.81
TSIBW.US	Tishman Speyer Innovation Corp. II	20220201	0.605	0.605	0.46	0.49	46899	0.49	down	down	correct
TSIFX.US	TSIFX	20220201	9.69	9.69	9.69	9.69	0	9.69
TSLA.US	Tesla Inc	20220201	935.21	943.7	905	931.25	24379400	931.25	down	down	correct
TSP.US	TuSimple Holdings Inc	20220201	19.59	19.59	18.12	19.03	1796900	19.03	down	down	correct
TSRI.US	TSR Inc	20220201	14.3	14.3	12.52	12.9	201700	12.9	down	up	incorrect
TSVT.US	2seventy bio Inc	20220201	18.1	18.65	17.19	17.51	453600	17.51	down	down	correct
TTCF.US	Tattooed Chef Inc	20220201	12.91	13.2	12.56	12.75	862800	12.75	down	down	correct
TTD.US	The Trade Desk Inc	20220201	70.46	71.3	68.36	71.09	6232100	71.09	up	up	correct
TTEC.US	TTEC Holdings Inc	20220201	80.19	80.69	76.78	78.46	208400	78.46	down	down	correct
TTEK.US	Tetra Tech Inc	20220201	139.88	141.52	136.29	141.45	393353	141.2644	up	up	correct
TTGT.US	TechTarget Inc	20220201	83.11	84.11	80.01	83.71	437900	83.71	up	up	correct
TTMI.US	TTM Technologies Inc	20220201	13.49	13.64	13.32	13.6	955700	13.6	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20220201	1.03	1.24	1.03	1.14	204600	1.14	up	up	correct
TTOO.US	T2 Biosystems Inc	20220201	0.42	0.444	0.406	0.418	1299100	0.418	down	up	incorrect
TTSH.US	Tile Shop Holdings Inc. Common Stock	20220201	6.6	6.71	6.5	6.6	111800	6.6
TTWO.US	Take	20220201	163.96	164.27	158.1	160.25	1554800	160.25	down	up	incorrect
TUEM.US	Tuesday Morning Corporation	20220201	1.94	2.05	1.91	2	169100	2	up	up	correct
TUGC.US	TradeUP Global Corporation Class A Ordinary Shares	20220201	9.85	9.85	9.85	9.85	0	9.85
TUGCU.US	TradeUP Global Corporation	20220201	9.88	9.88	9.88	9.88	0	9.88
TUGCW.US	TradeUP Global Corporation Warrant	20220201	0.2779	0.2779	0.2779	0.2779	250	0.2779
TURN.US	180 Degree Capital Corp	20220201	7.26	7.3	7.2	7.3	7200	7.3	up	down	incorrect
TUSK.US	Mammoth Energy Services Inc	20220201	1.77	1.9	1.72	1.77	105900	1.77
TVAC.US	Thayer Ventures Acquisition Corporation	20220201	10.17	10.18	10.17	10.175	175700	10.175	up	down	incorrect
TVACU.US	Thayer Ventures Acquisition Corporation	20220201	10.24	10.4	10.24	10.4	1900	10.4	up	up	correct
TVACW.US	Thayer Ventures Acquisition Corporation	20220201	0.5426	0.5787	0.51	0.5784	7189	0.5784	up	up	correct
TVTX.US	Travere Therapeutics Inc	20220201	27.4	27.4	26.17	26.52	585619	26.52	down	down	correct
TVTY.US	Tivity Health Inc	20220201	25.26	25.63	24.77	25.15	1276800	25.15	down	down	correct
TW.US	Tradeweb Markets Inc	20220201	85.14	86.96	83.12	84.43	886900	84.43	down	down	correct
TWCB.US	Bilander Acquisition Corp. Class A Common Stock	20220201	9.66	9.74	9.66	9.74	22600	9.74	up	up	correct
TWCBU.US	Bilander Acquisition Corp. Unit	20220201	9.795	9.795	9.795	9.795	0	9.795
TWCBW.US	Bilander Acquisition Corp. Warrant	20220201	0.7999	0.7999	0.55	0.5999	5819	0.5999	down	down	correct
TWIN.US	Twin Disc Incorporated	20220201	11.53	12	11.29	12	10700	12	up	down	incorrect
TWKS.US	Thoughtworks Holding Inc. Common Stock	20220201	21.51	22.66	21.36	22.57	422300	22.57	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20220201	9.8	9.815	9.8	9.81	1300	9.81	up	up	correct
TWLVW.US	Twelve Seas Investment Company II	20220201	0.42	0.4349	0.3614	0.4349	5445	0.4349	up	down	incorrect
TWNK.US	Hostess Brands Inc	20220201	20.54	20.57	20.17	20.44	3345700	20.44	down	down	correct
TWOU.US	2U Inc	20220201	16.16	16.8	15.33	16.67	2039000	16.67	up	up	correct
TWST.US	Twist Bioscience Corporation	20220201	60.52	63.17	56.79	62.35	951700	62.35	up	up	correct
TXG.US	10x Genomics Inc	20220201	98.16	99.872	93.8	99.46	1068500	99.46	up	up	correct
TXMD.US	TherapeuticsMD Inc	20220201	0.31	0.33	0.3	0.31	3920100	0.31
TXN.US	Texas Instruments Incorporated	20220201	179.59	181.67	176.63	181.29	6233700	181.29	up	up	correct
TXRH.US	Texas Roadhouse Inc	20220201	85.64	87.76	85.59	87.38	882100	87.38	up	up	correct
TYME.US	Tyme Technologies Inc	20220201	0.358	0.398	0.35	0.375	1331200	0.375	up	up	correct
TYRA.US	Tyra Biosciences Inc	20220201	13.18	14.27	13.12	13.54	124100	13.54	up	up	correct
TZOO.US	Travelzoo	20220201	9.41	9.73	9.17	9.25	46300	9.25	down	up	incorrect
TZPS.US	TZP Strategies Acquisition Corp	20220201	9.75	9.76	9.745	9.76	9600	9.76	up	down	incorrect
TZPSU.US	TZP Strategies Acquisition Corp	20220201	9.86	9.86	9.86	9.86	600	9.86
TZPSW.US	TZP Strategies Acquisition Corp	20220201	0.5499	0.5499	0.45	0.4997	3684	0.4997	down	down	correct
UAL.US	United Airlines Holdings Inc	20220201	43.01	44.23	42.72	43.96	9614300	43.96	up	up	correct
UBCP.US	United Bancorp Inc	20220201	17.13	17.13	17.06	17.1	1000	17.1	down	down	correct
UBFO.US	United Security Bancshares	20220201	8.21	8.24	8.19	8.22	8600	8.22	up	up	correct
UBOH.US	United Bancshares Inc	20220201	33.99	33.99	30.05	30.66	4000	30.66	down	up	incorrect
UBSI.US	United Bankshares Inc	20220201	35.12	36.41	34.62	36.3	834100	36.3	up	up	correct
UBX.US	Unity Biotechnology Inc	20220201	1.22	1.27	1.18	1.27	1124500	1.27	up	up	correct
UCBI.US	United Community Banks Inc	20220201	35.34	35.86	34.71	35.75	732100	35.75	up	up	correct
UCBIO.US	United Community Banks Inc	20220201	26.93	27.1	26.93	27.1	5100	27.1	up	down	incorrect
UCL.US	uCloudlink Group Inc	20220201	1.91	1.985	1.73	1.84	59237	1.84	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20220201	51.13	51.3	49.14	50.92	383500	50.92	down	up	incorrect
UDMY.US	Udemy Inc. Common Stock	20220201	16.25	16.78	15.98	16.74	215000	16.74	up	down	incorrect
UEIC.US	Universal Electronics Inc	20220201	35.77	35.77	34.89	35.67	42300	35.67	down	down	correct
UEPS.US	Net 1 UEPS Technologies Inc	20220201	4.95	5.05	4.77	5.02	396000	5.02	up	up	correct
UFCS.US	United Fire Group Inc	20220201	24.9	25.14	24.11	24.35	53000	24.35	down	up	incorrect
UFPI.US	UFP Industries Inc	20220201	80.5	83	78.27	80.78	222100	80.78	up	down	incorrect
UFPT.US	UFP Technologies Inc	20220201	71.18	73.29	70.97	71.28	24200	71.28	up	up	correct
UG.US	United	20220201	18.95	18.96	18.13	18.55	16300	18.55	down	down	correct
UGRO.US	urban	20220201	9.56	10.22	9.23	9.93	424090	9.93	up	up	correct
UHAL.US	AMERCO	20220201	612.57	613.69	598.95	604.99	57800	604.99	down	down	correct
UIHC.US	United Insurance Holdings Corp	20220201	4.1	4.1	3.97	4.02	62400	4.02	down	up	incorrect
UK.US	Ucommune International Ltd	20220201	0.62	0.66	0.6062	0.6497	206664	0.6497	up	up	correct
UKOMW.US	Ucommune International Ltd	20220201	0.0725	0.094	0.0725	0.0924	24209	0.0924	up	down	incorrect
ULBI.US	Ultralife Corporation	20220201	5.33	5.58	5.33	5.45	10800	5.45	up	down	incorrect
ULCC.US	Frontier Group Holdings Inc	20220201	13.2	13.325	12.97	13.11	262200	13.11	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20220201	16.91	18.59	16.91	17.59	59747	17.59	up	up	correct
ULTA.US	Ulta Beauty Inc	20220201	364.37	373.41	361.84	372.32	500700	372.32	up	up	correct
UMBF.US	UMB Financial Corporation	20220201	98.69	102.03	97.72	101.88	309600	101.88	up	up	correct
UMPQ.US	Umpqua Holdings Corporation	20220201	20.24	20.5942	20.01	20.55	1078564	20.3469	up	up	correct
UNAM.US	Unico American Corporation	20220201	2.72	2.95	2.54	2.91	7300	2.91	up	up	correct
UNB.US	Union Bankshares Inc	20220201	30.6	31.37	30.6	30.6	3916	30.6
UNCY.US	Unicycive Therapeutics Inc.	20220201	1.44	1.449	1.32	1.4	191100	1.4	down	down	correct
UNIT.US	Uniti Group Inc	20220201	12.07	12.165	11.85	12.01	1472400	12.01	down	up	incorrect
UNTY.US	Unity Bancorp Inc	20220201	29.35	29.92	29.33	29.5	18700	29.5	up	down	incorrect
UONE.US	Urban One Inc	20220201	5.45	5.97	5.4	5.79	306500	5.79	up	up	correct
UONEK.US	Urban One Inc	20220201	4.49	4.74	4.39	4.6	120800	4.6	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20220201	1.35	1.465	1.35	1.43	7300	1.43	up	up	correct
UPLD.US	Upland Software Inc	20220201	19.62	20.05	19.33	19.97	313742	19.97	up	up	correct
UPST.US	Upstart Holdings Inc	20220201	111.3	120.748	106.4	117.33	11497000	117.33	up	up	correct
UPTDU.US	TradeUP Acquisition Corp. Unit	20220201	10.14	10.14	10.14	10.14	0	10.14
UPWK.US	Upwork Inc	20220201	27.46	28.36	26.61	28.24	1653900	28.24	up	up	correct
URBN.US	Urban Outfitters Inc	20220201	28.72	29.48	28.31	29.43	1714500	29.43	up	down	incorrect
URGN.US	UroGen Pharma Ltd	20220201	7.74	7.95	7.49	7.79	84500	7.79	up	up	correct
UROY.US	Uranium Royalty Corp	20220201	3.33	3.41	3.2	3.4	308500	3.4	up	up	correct
USAK.US	USA Truck Inc	20220201	19.04	19.39	18.71	19.22	51800	19.22	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20220201	8.74	9.18	8.7	8.99	28600	8.99	up	up	correct
USAU.US	U.S. Gold Corp	20220201	6.77	7.22	6.68	7.14	20600	7.14	up	up	correct
USCB.US	US Century Bank	20220201	13.78	14.75	13.78	14.6	3600	14.6	up	down	incorrect
USCTU.US	TKB Critical Technologies 1 Unit	20220201	10.08	10.09	10.08	10.09	1170	10.09	up	up	correct
USEG.US	U.S. Energy Corp	20220201	3.24	3.39	3.16	3.35	61200	3.35	up	up	correct
USIO.US	Usio Inc	20220201	3.47	3.59	3.32	3.57	62700	3.57	up	up	correct
USLM.US	United States Lime & Minerals Inc	20220201	126.02	126.44	123.27	124.13	9400	124.13	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20220201	28.69	28.69	28.69	28.69	0	28.69
USQSX.US	USQ Core Real Estate Fund	20220201	28.72	28.72	28.72	28.72	0	28.72
USWS.US	U.S. Well Services Inc	20220201	1.1	1.1685	1.07	1.09	401364	1.09	down	down	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20220201	0.085	0.095	0.085	0.0856	4428	0.0856	up	up	correct
UTHR.US	United Therapeutics Corporation	20220201	201.48	204.63	200.31	202.97	388400	202.97	up	up	correct
UTMD.US	Utah Medical Products Inc	20220201	93.46	94.73	91.47	92.51	18800	92.51	down	down	correct
UTME.US	United Time Technology Co. Ltd	20220201	1.69	1.87	1.68	1.77	34200	1.77	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20220201	4.73	4.775	4.4	4.51	32000	4.51	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20220201	0.86	0.86	0.83	0.84	13800	0.84	down	down	correct
UVSP.US	Univest Financial Corporation	20220201	30.24	30.42	29.54	30.35	97143	30.1497	up	up	correct
UXIN.US	Uxin Limited	20220201	1.2	1.27	1.17	1.26	773400	1.26	up	down	incorrect
VABK.US	Virginia National Bankshares Corporation	20220201	36.58	36.58	36.58	36.58	300	36.58
VACC.US	Vaccitech plc	20220201	9.27	9.785	9.25	9.34	38700	9.34	up	up	correct
VALN.US	Valneva SE	20220201	35.34	35.555	34.81	35.41	14500	35.41	up	down	incorrect
VALU.US	Value Line Inc	20220201	59	59.9	57.14	59.04	9700	59.04	up	up	correct
VAQC.US	Vector Acquisition Corporation II	20220201	9.72	9.73	9.72	9.73	34600	9.73	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20220201	6.03	6.99	5.87	6.72	265000	6.72	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20220201	57.02	57.78	57.02	57.78	4500	57.78	up	up	correct
VBIV.US	VBI Vaccines Inc	20220201	1.73	1.75	1.65	1.72	1502700	1.72	down	down	correct
VBLT.US	Vascular Biogenics Ltd	20220201	1.31	1.35	1.3	1.33	97200	1.33	up	up	correct
VBNK.US	VersaBank Common Shares	20220201	11.86	11.86	11.41	11.464	4300	11.464	down	down	correct
VBTX.US	Veritex Holdings Inc	20220201	40.04	40.38	39.17	40.38	291160	40.1783	up	up	correct
VC.US	Visteon Corporation	20220201	101.32	103.72	98.87	102.76	227500	102.76	up	up	correct
VCEL.US	Vericel Corporation	20220201	35.6	35.95	34.42	35.7	416600	35.7	up	up	correct
VCKA.US	Vickers Vantage Corp. I	20220201	10.1	10.1	10.09	10.1	47819	10.1
VCKAU.US	Vickers Vantage Corp. I	20220201	10.2	10.2	10.2	10.2	38	10.2
VCKAW.US	Vickers Vantage Corp. I	20220201	0.17	0.255	0.17	0.254	880	0.254	up	up	correct
VCMIX.US	Versus Capital Multi	20220201	30.17	30.17	30.17	30.17	0	30.17
VCNX.US	Vaccinex Inc	20220201	1.54	1.69	1.44	1.57	2622500	1.57	up	down	incorrect
VCRRX.US	Versus Capital Real Assets Fund LLC	20220201	26.96	26.96	26.96	26.96	0	26.96
VCTR.US	Victory Capital Holdings Inc	20220201	32.85	33.5	32.59	33.39	114918	33.39	up	up	correct
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20220201	9.8	9.86	9.8	9.85	3000	9.85	up	up	correct
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20220201	10.05	10.05	10.05	10.05	58	10.05
VCXAW.US	10X Capital Venture Acquisition Corp. II Warrant	20220201	0.9405	0.9405	0.8904	0.8904	3649	0.8904	down	up	incorrect
VCYT.US	Veracyte Inc	20220201	31.05	31.71	28.73	31.24	823800	31.24	up	up	correct
VECO.US	Veeco Instruments Inc	20220201	27.9	27.9	26.61	27.52	333100	27.52	down	up	incorrect
VECT.US	VectivBio Holding AG	20220201	4.83	4.85	4.72	4.77	141000	4.77	down	up	incorrect
VEEE.US	Twin Vee PowerCats Co. Common Stock	20220201	3.26	3.38	3.26	3.38	18400	3.38	up	down	incorrect
VELO.US	Velocity Acquisition Corp	20220201	9.71	9.725	9.68	9.72	42900	9.72	up	up	correct
VELOU.US	Velocity Acquisition Corp	20220201	9.87	9.878	9.87	9.878	500	9.878	up	up	correct
VELOW.US	Velocity Acquisition Corp	20220201	0.45	0.45	0.4396	0.4396	4347	0.4396	down	up	incorrect
VENA.US	Venus Acquisition Corporation	20220201	10.07	10.1	10.07	10.1	24900	10.1	up	up	correct
VENAR.US	Venus Acquisition Corporation	20220201	0.278	0.278	0.278	0.278	100	0.278
VENAU.US	Venus Acquisition Corporation	20220201	10.53	10.53	10.53	10.53	0	10.53
VENAW.US	Venus Acquisition Corporation	20220201	0.2	0.2	0.2	0.2	300	0.2
VEON.US	VEON Ltd	20220201	1.45	1.45	1.37	1.42	5143800	1.42	down	down	correct
VERA.US	Vera Therapeutics Inc	20220201	19.95	20.33	19.18	20.11	23200	20.11	up	up	correct
VERB.US	Verb Technology Company Inc	20220201	1.34	1.34	1.26	1.32	419400	1.32	down	down	correct
VERBW.US	Verb Technology Company Inc	20220201	0.6	0.6075	0.5702	0.6074	16498	0.6074	up	up	correct
VERI.US	Veritone Inc	20220201	15.87	16.01	15.1	15.78	279100	15.78	down	down	correct
VERO.US	Venus Concept Inc	20220201	1.56	1.63	1.53	1.58	40000	1.58	up	down	incorrect
VERU.US	Veru Inc	20220201	5.32	5.58	5.16	5.53	2141300	5.53	up	up	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20220201	29.18	30.15	27.54	28.99	767000	28.99	down	down	correct
VERX.US	Vertex Inc	20220201	14.51	14.64	13.5	13.68	360100	13.68	down	down	correct
VERY.US	Vericity Inc	20220201	5.93	5.93	5.93	5.93	500	5.93
VEV.US	Vicinity Motor Corp. Common Stock	20220201	3.15	3.33	3.12	3.26	54000	3.26	up	down	incorrect
VFF.US	Village Farms International Inc	20220201	5.25	5.438	5.12	5.39	773100	5.39	up	up	correct
VFLEX.US	VFLEX	20220201	27.74	27.74	27.74	27.74	0	27.74
VG.US	Vonage Holdings Corp	20220201	20.85	20.92	20.82	20.87	3779800	20.87	up	up	correct
VHNAU.US	Vahanna Tech Edge Acquisition I Corp. Units	20220201	10.09	10.09	10.09	10.09	7800	10.09
VIA.US	Via Renewables Inc	20220201	11.43	11.72	11.25	11.68	96800	11.68	up	up	correct
VIAC.US	ViacomCBS Inc	20220201	33.1	34.24	32.78	33.7	8991525	33.7	up	up	correct
VIACA.US	ViacomCBS Inc	20220201	36.52	37.43	35.985	36.87	75600	36.87	up	down	incorrect
VIACP.US	ViacomCBS Inc	20220201	57.75	59.14	57.75	58.58	31200	58.58	up	up	correct
VIASP.US	Via Renewables Inc	20220201	25.375	25.375	25.295	25.367	500	25.367	down	up	incorrect
VIAV.US	Viavi Solutions Inc	20220201	16.47	16.47	16.04	16.33	2122400	16.33	down	down	correct
VICR.US	Vicor Corporation	20220201	97.25	97.25	90.88	93.53	197900	93.53	down	down	correct
VIEW.US	View Inc	20220201	2.6	2.72	2.52	2.71	2252200	2.71	up	up	correct
VIEWW.US	View Inc	20220201	0.3	0.3598	0.2901	0.3598	2365	0.3598	up	down	incorrect
VIIAU.US	7GC & Co. Holdings Inc	20220201	9.93	9.93	9.93	9.93	100	9.93
VIIAW.US	7GC & Co. Holdings Inc	20220201	0.4227	0.4397	0.3553	0.3975	6488	0.3975	down	up	incorrect
VINC.US	Vincerx Pharma Inc	20220201	7.3	8	7.29	7.91	243900	7.91	up	up	correct
VINO.US	Gaucho Group Holdings Inc	20220201	1.55	1.69	1.51	1.63	50400	1.63	up	down	incorrect
VINP.US	Vinci Partners Investments Ltd	20220201	12.48	13	12.18	12.99	63900	12.99	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20220201	2.1	2.35	2.1	2.26	317900	2.26	up	down	incorrect
VIR.US	Vir Biotechnology Inc	20220201	34.725	35.48	33.12	35.18	909500	35.18	up	down	incorrect
VIRC.US	Virco Mfg. Corporation	20220201	3.01	3.01	3	3.01	600	3.01
VIRI.US	Virios Therapeutics Inc	20220201	6.46	6.74	6.23	6.64	60100	6.64	up	down	incorrect
VIRT.US	Virtu Financial Inc	20220201	30.82	31.08	30.2	30.47	814861	30.47	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20220201	2.84	2.86	2.51	2.72	558700	2.72	down	down	correct
VISL.US	Vislink Technologies Inc	20220201	0.94	1.02	0.91	0.98	1359400	0.98	up	up	correct
VITL.US	Vital Farms Inc	20220201	16.53	17.01	16.241	16.71	106200	16.71	up	up	correct
VIVE.US	Viveve Medical Inc	20220201	1.06	1.127	1.052	1.08	36500	1.08	up	up	correct
VIVO.US	Meridian Bioscience Inc	20220201	20.89	21.54	20.35	21.52	578400	21.52	up	up	correct
VJET.US	voxeljet AG	20220201	5.84	7	5.76	6.79	63900	6.79	up	up	correct
VKTX.US	Viking Therapeutics Inc	20220201	3.71	3.855	3.565	3.83	1268000	3.83	up	up	correct
VLATU.US	Valor Latitude Acquisition Corp	20220201	9.9	9.9	9.9	9.9	0	9.9
VLATW.US	Valor Latitude Acquisition Corp. Warrant	20220201	0.5499	0.5499	0.5	0.5	42078	0.5	down	up	incorrect
VLCN.US	Volcon Inc. Common stock	20220201	3	3.06	2.81	2.97	633500	2.97	down	up	incorrect
VLDR.US	Velodyne Lidar Inc	20220201	3.94	4.09	3.66	4.04	3884100	4.04	up	down	incorrect
VLDRW.US	Velodyne Lidar Inc	20220201	0.65	0.697	0.631	0.64	30400	0.64	down	up	incorrect
VLGEA.US	Village Super Market Inc	20220201	22.8	22.82	22.46	22.48	27400	22.48	down	up	incorrect
VLN.US	WT	20220201	0.4814	0.4814	0.4799	0.4799	3058	0.4799	down	down	correct
VLON.US	Vallon Pharmaceuticals Inc	20220201	4.8	5.69	4.8	4.95	365300	4.95	up	down	incorrect
VLY.US	Valley National Bancorp	20220201	13.94	14.03	13.6	13.87	2917600	13.87	down	down	correct
VLYPO.US	Valley National Bancorp	20220201	25.12	25.19	25.07	25.19	2100	25.19	up	up	correct
VLYPP.US	Valley National Bancorp	20220201	26.68	27.7	26.68	26.99	3100	26.99	up	down	incorrect
VMAC.US	Vistas Media Acquisition Company Inc	20220201	10.235	10.235	9.78	9.84	3536	9.84	down	up	incorrect
VMACU.US	Vistas Media Acquisition Company Inc	20220201	10.45	10.45	10.45	10.45	0	10.45
VMACW.US	Vistas Media Acquisition Company Inc	20220201	0.3301	0.3506	0.3	0.33	54384	0.33	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20220201	5.11	5.12	4.84	4.95	47900	4.95	down	down	correct
VMD.US	Viemed Healthcare Inc	20220201	4.67	4.72	4.55	4.71	61000	4.71	up	up	correct
VMEO.US	Vimeo Inc	20220201	14.02	15.52	14.02	15.18	3670000	15.18	up	up	correct
VMGAU.US	VMG Consumer Acquisition Corp. Unit	20220201	10.05	10.12	10.05	10.08	5800	10.08	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20220201	14.91	15.21	14	15.21	330300	15.21	up	up	correct
VNET.US	21Vianet Group Inc	20220201	9.92	10.06	9.7	10.01	1272400	10.01	up	up	correct
VNO.US	PO	20220201	22.87	23.07	22.6601	23.01	63368	23.01	up	down	incorrect
VNOM.US	Viper Energy Partners LP	20220201	26.78	27.69	26.2	27.66	517200	27.66	up	up	correct
VOD.US	Vodafone Group Plc	20220201	17.32	17.39	17.17	17.27	5477400	17.27	down	up	incorrect
VOR.US	Vor Biopharma Inc	20220201	8.28	9	8	8.63	58600	8.63	up	up	correct
VOXX.US	VOXX International Corporation	20220201	11.1	11.18	10.62	10.85	120300	10.85	down	up	incorrect
VPCB.US	VPC Impact Acquisition Holdings II	20220201	9.85	9.86	9.82	9.82	56500	9.82	down	down	correct
VPCBU.US	VPC Impact Acquisition Holdings II	20220201	9.98	9.98	9.98	9.98	0	9.98
VPCBW.US	VPC Impact Acquisition Holdings II	20220201	0.7	0.7	0.55	0.68	2842	0.68	down	down	correct
VQS.US	Viq Solutions Inc	20220201	2.0488	2.15	2.04	2.09	116200	2.09	up	up	correct
VRA.US	Vera Bradley Inc	20220201	8.21	8.39	8.21	8.39	166400	8.39	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20220201	9.5	9.88	9.1	9.75	155500	9.75	up	up	correct
VRAY.US	ViewRay Inc	20220201	4.36	4.435	4.23	4.35	1503000	4.35	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20220201	8.32	8.37	8.07	8.35	68300	8.35	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20220201	20.22	20.24	18.9	19.5	85282	19.5	down	down	correct
VREX.US	Varex Imaging Corporation	20220201	26.05	26.315	25.37	25.66	557200	25.66	down	down	correct
VRM.US	Vroom Inc	20220201	8.12	8.58	7.87	8.41	3321600	8.41	up	up	correct
VRME.US	VerifyMe Inc	20220201	3.12	3.1428	3.08	3.14	5000	3.14	up	up	correct
VRNA.US	Verona Pharma plc	20220201	6.33	6.52	6.05	6.17	89100	6.17	down	up	incorrect
VRNS.US	Varonis Systems Inc	20220201	37.64	38.65	36.38	38.35	1528900	38.35	up	up	correct
VRNT.US	Verint Systems Inc	20220201	51.43	51.82	50.89	51.62	536700	51.62	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20220201	2.15	2.187	2.1	2.17	72500	2.17	up	up	correct
VRRM.US	Verra Mobility Corporation	20220201	15.82	16.36	15.82	15.99	1016400	15.99	up	up	correct
VRSK.US	Verisk Analytics Inc	20220201	195.52	197.66	191.89	196.57	1059600	196.57	up	up	correct
VRSN.US	VeriSign Inc	20220201	217.16	218.64	214.06	216.85	585700	216.85	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20220201	262.91	263.99	255.95	261.99	96400	261.99	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20220201	242.39	245.77	241.51	245.66	2777100	245.66	up	up	correct
VS.US	Versus Systems Inc	20220201	2.16	2.28	2.1001	2.14	28000	2.14	down	up	incorrect
VSACU.US	Vision Sensing Acquisition Corp. Unit	20220201	10.13	10.13	10.13	10.13	0	10.13
VSAT.US	Viasat Inc	20220201	43.68	44.14	42.54	43.97	438100	43.97	up	up	correct
VSEC.US	VSE Corporation	20220201	51.34	52.45	50.45	51.15	25600	51.15	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20220201	6.51	6.51	6.51	6.51	0	6.51
VSLCX.US	Invesco Senior Loan Fund Class C	20220201	6.52	6.52	6.52	6.52	0	6.52
VSLYX.US	If Inv Snr Fnd Y	20220201	6.5	6.5	6.5	6.5	0	6.5
VSSYW.US	Versus Systems Inc	20220201	1.16	1.16	1.16	1.16	0	1.16
VSTA.US	Vasta Platform Limited	20220201	5.37	5.37	5.09	5.21	40656	5.21	down	down	correct
VSTM.US	Verastem Inc	20220201	1.55	1.61	1.5	1.57	1153800	1.57	up	up	correct
VTAQ.US	Ventoux CCM Acquisition Corp	20220201	10.06	10.06	10.04	10.05	79100	10.05	down	down	correct
VTAQR.US	Ventoux CCM Acquisition Corp	20220201	0.17	0.19	0.17	0.19	2012	0.19	up	down	incorrect
VTAQU.US	Ventoux CCM Acquisition Corp	20220201	10.55	10.56	10.55	10.56	1200	10.56	up	up	correct
VTAQW.US	Ventoux CCM Acquisition Corp	20220201	0.36	0.36	0.35	0.35	21539	0.35	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20220201	1.63	1.69	1.55	1.63	1175600	1.63
VTIQ.US	VectoIQ Acquisition Corp. II	20220201	9.78	9.78	9.71	9.78	12200	9.78
VTIQU.US	VectoIQ Acquisition II Corp	20220201	9.8	9.85	9.8	9.85	2200	9.85	up	down	incorrect
VTIQW.US	VectoIQ Acquisition Corp. II	20220201	0.5199	0.52	0.485	0.485	3391	0.485	down	down	correct
VTNR.US	Vertex Energy Inc	20220201	4.161	4.74	4.099	4.71	2902400	4.71	up	up	correct
VTRS.US	Viatris Inc	20220201	14.97	15.14	14.83	15.07	9073334	15.07	up	up	correct
VTRU.US	Vitru Limited	20220201	14.25	15.83	13.75	15.2	50176	15.2	up	down	incorrect
VTSI.US	VirTra Inc	20220201	6.18	6.3	6	6.12	10100	6.12	down	up	incorrect
VTVT.US	vTv Therapeutics Inc	20220201	0.73	0.8	0.722	0.776	143300	0.776	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20220201	16.49	17.695	15.74	15.89	106500	15.89	down	up	incorrect
VUZI.US	Vuzix Corporation	20220201	6.64	6.87	6.41	6.78	1905300	6.78	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20220201	2.4	2.72	2.34	2.58	373700	2.58	up	up	correct
VVPR.US	VivoPower International PLC	20220201	2.43	2.572	2.318	2.52	24300	2.52	up	down	incorrect
VWE.US	Vintage Wine Estates Inc	20220201	8.5	8.59	8.23	8.35	77000	8.35	down	down	correct
VWTR.US	Vidler Water Resources Inc	20220201	11.81	12.25	11.77	12.19	44600	12.19	up	up	correct
VXRT.US	Vaxart Inc	20220201	4.91	5.18	4.82	5.17	2168400	5.17	up	down	incorrect
VYGR.US	Voyager Therapeutics Inc	20220201	2.88	3.09	2.76	3.06	816400	3.06	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20220201	0.625	0.644	0.602	0.62	1101800	0.62	down	down	correct
VYNT.US	Vyant Bio Inc	20220201	1.02	1.06	1.02	1.05	62700	1.05	up	up	correct
WABC.US	Westamerica Bancorporation	20220201	57.85	58.38	57.32	58.18	69200	57.7592	up	up	correct
WAFD.US	Washington Federal Inc	20220201	34.89	35.12	34.52	34.98	473500	34.7401	up	up	correct
WAFDP.US	Washington Federal Inc	20220201	24.95	25.08	24.78	24.91	18600	24.91	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20220201	2.98	3	2.91	3	4700	3	up	up	correct
WAL.US	PA	20220201	25.33	25.33	25.03	25.22	15567	25.22	down	up	incorrect
WALD.US	Waldencast Acquisition Corp	20220201	9.85	9.85	9.85	9.85	400	9.85
WALDU.US	Waldencast Acquisition Corp	20220201	10.39	10.39	10.39	10.39	100	10.39
WALDW.US	Waldencast Acquisition Corp	20220201	0.56	0.56	0.56	0.56	0	0.56
WASH.US	Washington Trust Bancorp Inc	20220201	56.84	57.89	56.15	57.57	73600	57.57	up	down	incorrect
WATT.US	Energous Corporation	20220201	1.2	1.24	1.15	1.21	673400	1.21	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20220201	5.91	6.5	5.84	6.17	52200	6.17	up	up	correct
WB.US	Weibo Corporation	20220201	34.2	35.16	33.88	34.71	452000	34.71	up	down	incorrect
WBA.US	Walgreens Boots Alliance Inc	20220201	49.33	49.91	49.2	49.75	6054500	49.75	up	down	incorrect
WCLD.US	WisdomTree Cloud Computing Fund	20220201	45.01	45.29	43.72	45.23	541700	45.23	up	down	incorrect
WDAY.US	Workday Inc	20220201	256.96	257	246.95	252.74	1916800	252.74	down	down	correct
WDC.US	Western Digital Corporation	20220201	51.38	52.78	50.55	52.57	4508600	52.57	up	up	correct
WDFC.US	WD	20220201	223.1	224.25	216.53	222.17	66900	222.17	down	down	correct
WE.US	WT	20220201	1.79	1.82	1.7305	1.81	78867	1.81	up	up	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20220201	12.76	12.76	12.76	12.76	0	12.76
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20220201	13.53	13.53	13.53	13.53	0	13.53
WEJO.US	Wejo Group Limited Common Shares	20220201	3.97	4.42	3.97	4.28	427400	4.28	up	up	correct
WEJOW.US	Wejo Group Limited Warrant	20220201	0.6	0.6202	0.5636	0.61	63859	0.61	up	up	correct
WEN.US	The Wendy's Company	20220201	23.01	23.19	22.85	23.15	1679300	23.15	up	up	correct
WERN.US	Werner Enterprises Inc	20220201	44.9	45.2	43.78	44.43	594000	44.43	down	up	incorrect
WESFX.US	Wildermuth Endowment Strategy Fund	20220201	13.41	13.41	13.41	13.41	0	13.41
WETF.US	WisdomTree Investments Inc	20220201	5.61	5.64	5.54	5.61	768739	5.5804
WEYS.US	Weyco Group Inc	20220201	23.4	23.91	23.4	23.56	4500	23.56	up	up	correct
WFC.US	PD	20220201	23.29	23.31	23.03	23.21	113502	23.21	down	down	correct
WFCF.US	Where Food Comes From Inc	20220201	12.39	12.39	12.09	12.36	4100	12.36	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20220201	19.45	19.45	19.45	19.45	0	19.45
WFRD.US	Weatherford International plc Ordinary Shares	20220201	29.98	32.21	28.97	31.72	434400	31.72	up	up	correct
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20220201	23.48	23.654	23.48	23.654	1500	23.654	up	down	incorrect
WHF.US	WhiteHorse Finance Inc	20220201	15.48	15.58	15.27	15.38	74100	15.38	down	down	correct
WHLM.US	Wilhelmina International Inc	20220201	4.22	4.35	4.12	4.24	8100	4.24	up	up	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20220201	1.76	1.79	1.74	1.78	6300	1.78	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20220201	13.2	13.2	13.07	13.07	400	13.07	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20220201	6.8	6.8	6.8	6.8	200	6.8
WILC.US	G. Willi	20220201	19.2	19.6	19.2	19.6	1100	19.6	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20220201	2.85	2.97	2.81	2.97	1085400	2.97	up	up	correct
WINA.US	Winmark Corporation	20220201	217.41	235.77	217.41	223.6	11514	223.1467	up	up	correct
WING.US	Wingstop Inc	20220201	154.52	157.06	151.97	156.55	443300	156.55	up	up	correct
WINT.US	Windtree Therapeutics Inc	20220201	1.1	1.44	1.06	1.31	1057600	1.31	up	up	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20220201	9.87	9.87	9.87	9.87	100	9.87
WINVR.US	WinVest Acquisition Corp. Right	20220201	0.1948	0.195	0.1948	0.195	2683	0.195	up	up	correct
WINVU.US	WinVest Acquisition Corp Unit	20220201	10.25	10.25	10.25	10.25	100	10.25
WINVW.US	WinVest Acquisition Corp. Warrant	20220201	0.129	0.138	0.1283	0.1379	48515	0.1379	up	up	correct
WIRE.US	Encore Wire Corporation	20220201	114	114.94	111.46	114.31	234500	114.31	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20220201	1.2	1.34	1.18	1.26	123300	1.26	up	up	correct
WISH.US	ContextLogic Inc	20220201	2.764	2.93	2.61	2.86	27487600	2.86	up	up	correct
WIX.US	Wix.com Ltd	20220201	131.47	133.14	126.19	130.83	784000	130.83	down	up	incorrect
WKEY.US	WISeKey International Holding AG	20220201	3.51	3.71	3.43	3.64	356200	3.64	up	up	correct
WKHS.US	Workhorse Group Inc	20220201	3.39	3.529	3.21	3.5	7683000	3.5	up	up	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20220201	17.68	18.57	17.68	18.49	312500	18.49	up	down	incorrect
WKSP.US	Worksport Ltd. Common Stock	20220201	2.32	2.55	2.26	2.38	406600	2.38	up	up	correct
WKSPW.US	Worksport Ltd. Warrant	20220201	0.7399	0.815	0.7399	0.7998	6076	0.7998	up	up	correct
WLDN.US	Willdan Group Inc	20220201	31.47	32.38	30.93	31.12	77700	31.12	down	up	incorrect
WLFC.US	Willis Lease Finance Corporation	20220201	35.47	35.98	35.06	35.19	6400	35.19	down	down	correct
WMG.US	Warner Music Group Corp	20220201	42.65	44.54	42.47	44.45	1524706	44.45	up	up	correct
WMPN.US	William Penn Bancorporation	20220201	12.62	12.63	12.58	12.61	10000	12.61	down	down	correct
WNEB.US	Western New England Bancorp Inc	20220201	9.1	9.27	9.09	9.09	39203	9.0307	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20220201	1.9	2	1.8301	1.97	154630	1.97	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20220201	18.654	19.171	18.36	18.97	1985200	18.97	up	up	correct
WORX.US	SCWorx Corp	20220201	1.17	1.2	1.14	1.156	32400	1.156	down	up	incorrect
WPRT.US	Westport Fuel Systems Inc	20220201	1.96	2.05	1.92	2.02	936400	2.02	up	up	correct
WRAP.US	Wrap Technologies Inc	20220201	2.7	2.71	2.56	2.65	201600	2.65	down	down	correct
WRLD.US	World Acceptance Corporation	20220201	190.13	190.13	175.8	184.49	83100	184.49	down	down	correct
WSBC.US	WesBanco Inc	20220201	35.3	35.92	34.98	35.85	314900	35.85	up	up	correct
WSBCP.US	WesBanco Inc	20220201	27.36	27.36	27.05	27.235	3500	27.235	down	down	correct
WSBF.US	Waterstone Financial Inc	20220201	20.43	20.66	20.22	20.36	110400	20.36	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20220201	37.34	37.93	36.96	37.88	2207400	37.88	up	up	correct
WSFS.US	WSFS Financial Corporation	20220201	52.01	53.29	51.36	53.26	427600	53.1264	up	up	correct
WSTG.US	Wayside Technology Group Inc	20220201	31.47	32.33	31.47	32.33	700	32.33	up	up	correct
WTBA.US	West Bancorporation Inc	20220201	29.38	29.67	29.21	29.53	20669	29.2825	up	up	correct
WTER.US	The Alkaline Water Company Inc	20220201	1.1	1.13	1.06	1.1	489500	1.1
WTFC.US	Wintrust Financial Corporation	20220201	97.4	99.273	96.18	99.05	369247	98.7294	up	down	incorrect
WTFCM.US	Wintrust Financial Corporation	20220201	27.25	27.57	27.25	27.57	2500	27.57	up	up	correct
WTFCP.US	Wintrust Financial Corporation	20220201	27.68	27.71	27.5	27.61	8200	27.61	down	down	correct
WTRH.US	Waitr Holdings Inc	20220201	0.57	0.579	0.54	0.559	2570400	0.559	down	down	correct
WTW.US	Weight Watchers International Inc	20220201	233.2	236.7	231.71	236.11	729300	236.11	up	up	correct
WVE.US	Wave Life Sciences Ltd	20220201	2.22	2.4	2.17	2.35	149063	2.35	up	up	correct
WVFC.US	WVS Financial Corp	20220201	15.64	15.64	15.64	15.64	2	15.5371
WVVI.US	Willamette Valley Vineyards Inc	20220201	8.89	9.6	8.75	9.13	9500	9.13	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20220201	5.98	6.117	5.98	6.117	1000	6.117	up	up	correct
WW.US	WW International Inc	20220201	12.7	13.12	12.5	12.91	1391100	12.91	up	up	correct
WWACU.US	Worldwide Webb Acquisition Corp. Unit	20220201	9.94	9.96	9.93	9.93	7231	9.93	down	down	correct
WWD.US	Woodward Inc	20220201	106.96	109.98	104.5	109.46	587100	109.46	up	up	correct
WYNN.US	Wynn Resorts Limited	20220201	85.8	88.51	85.16	88.19	2931600	88.19	up	up	correct
XAIR.US	Beyond Air Inc	20220201	6.93	7.53	6.89	7.53	231100	7.53	up	down	incorrect
XBIO.US	Xenetic Biosciences Inc	20220201	1.02	1.08	1	1.04	191300	1.04	up	up	correct
XBIOW.US	Xenetic Biosciences Inc	20220201	1.3	1.3	1.3	1.3	0	1.3
XBIT.US	XBiotech Inc	20220201	10.78	10.96	10.53	10.63	38500	10.63	down	up	incorrect
XCAPX.US	ACAP Strategic Fund	20220201	21.02	21.02	21.02	21.02	0	21.02
XCBFX.US	Capstone Church Bond Fund	20220201	9.15	9.15	9.15	9.15	0	9.15
XCLIX.US	XCLIX	20220201	10.25	10.25	10.25	10.25	0	10.25
XCUR.US	Exicure Inc	20220201	0.196	0.22	0.181	0.21	21604400	0.21	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20220201	15.54	15.54	15.54	15.54	0	15.54
XEL.US	Xcel Energy Inc	20220201	69.46	69.71	67.86	68.49	3372400	68.49	down	down	correct
XELA.US	Exela Technologies Inc	20220201	0.67	0.875	0.65	0.86	146577500	0.86	up	up	correct
XELB.US	Xcel Brands Inc	20220201	1.2	1.22	1.16	1.21	35700	1.21	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20220201	26.96	29.91	26.835	29.64	650200	29.64	up	up	correct
XENT.US	Intersect ENT Inc	20220201	27.38	27.51	27.26	27.3	539800	27.3	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20220201	2.17	2.2	2.05	2.13	2895700	2.13	down	up	incorrect
XFINU.US	ExcelFin Acquisition Corp Unit	20220201	10.05	10.05	10.05	10.05	0	10.05
XFOR.US	X4 Pharmaceuticals Inc	20220201	2.05	2.28	2.01	2.05	403500	2.05
XGEIX.US	Guggenheim Energy & Income Fund	20220201	807.15	807.15	807.15	807.15	0	807.15
XGN.US	Exagen Inc	20220201	9.94	10.64	9.33	9.35	27000	9.35	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20220201	8.24	8.24	8.24	8.24	0	8.24
XLNX.US	Xilinx Inc	20220201	197.25	198.98	191.24	198.32	6007200	197.9583	up	up	correct
XLO.US	Xilio Therapeutics Inc. Common Stock	20220201	13.98	13.98	12.09	12.66	90600	12.66	down	up	incorrect
XM.US	Qualtrics International Inc	20220201	29.25	30.34	28.62	30.05	2262995	30.05	up	down	incorrect
XMTR.US	Xometry Inc. Class A Common Stock	20220201	47.1	47.2	40.92	44.01	5457600	44.01	down	up	incorrect
XNCR.US	Xencor Inc	20220201	34.3	34.68	33.082	33.5	574100	33.5	down	down	correct
XNET.US	Xunlei Limited	20220201	1.83	1.85	1.755	1.8	239200	1.8	down	down	correct
XOMA.US	XOMA Corporation	20220201	20.68	20.684	20.06	20.48	21861	20.48	down	down	correct
XOMAO.US	XOMA Corporation	20220201	25.893	26	25.86	25.93	6000	25.93	up	up	correct
XOMAP.US	XOMA Corporation	20220201	25.84	25.84	25.69	25.8	2916	25.8	down	down	correct
XOS.US	Xos Inc	20220201	2.43	2.47	2.22	2.43	622800	2.43
XOSWW.US	Xos Equity Warrants	20220201	0.27	0.33	0.2523	0.3198	56934	0.3198	up	up	correct
XP.US	XP Inc	20220201	33.34	33.93	32.51	33.78	2865800	33.78	up	up	correct
XPAX.US	XPAC Acquisition Corp. Class A Ordinary Shares	20220201	9.61	9.63	9.6	9.6	6700	9.6	down	down	correct
XPAXU.US	XPAC Acquisition Corp. Unit	20220201	9.75	9.77	9.75	9.76	1126	9.76	up	down	incorrect
XPAXW.US	XPAC Acquisition Corp. Warrant	20220201	0.49	0.49	0.49	0.49	200	0.49
XPEL.US	XPEL Inc	20220201	62.76	64.355	61.89	64.19	155800	64.19	up	up	correct
XPER.US	Xperi Holding Corporation	20220201	16.89	17.24	16.65	17.05	507600	17.05	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20220201	6.51	6.51	6.51	6.51	0	6.51
XRAY.US	DENTSPLY SIRONA Inc	20220201	53.33	53.67	52.53	53.11	1539000	53.11	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20220201	1.59	1.72	1.59	1.72	7300	1.72	up	down	incorrect
XRX.US	Xerox Holdings Corporation Common Stock	20220201	21.01	22.1	20.96	22.06	3014400	22.06	up	down	incorrect
XSIAX.US	ING Senior Incm Fd Cl A	20220201	10.92	10.92	10.92	10.92	0	10.92
XSICX.US	Voya Senior Income Fund Class	20220201	10.89	10.89	10.89	10.89	0	10.89
XSIIX.US	ING Senior Incm Fd	20220201	10.87	10.87	10.87	10.87	0	10.87
XSIWX.US	ING Senior Incm Fd	20220201	10.93	10.93	10.93	10.93	0	10.93
XSLCX.US	Invesco Senior Loan Fund Class	20220201	6.51	6.51	6.51	6.51	0	6.51
XSPA.US	XpresSpa Group Inc	20220201	1.38	1.45	1.37	1.42	1029700	1.42	up	up	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20220201	2.53	2.53	2.53	2.53	600	2.53
XXII.US	22nd Century Group Inc. Common Stock	20220201	2.16	2.225	2.08	2.21	2005300	2.21	up	up	correct
YELL.US	Yellow Corporation	20220201	10.78	11.11	10.56	11.04	639000	11.04	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20220201	1.4	1.49	1.36	1.43	19000	1.43	up	up	correct
YI.US	111 Inc	20220201	3.09	3.3	3.04	3.19	172800	3.19	up	up	correct
YJ.US	Yunji Inc	20220201	0.641	0.667	0.63	0.644	117200	0.644	up	up	correct
YMAB.US	Y	20220201	10.13	10.49	9.87	10	1478600	10	down	up	incorrect
YMTX.US	Yumanity Therapeutics Inc	20220201	2.03	2.2	2	2.19	120700	2.19	up	up	correct
YNDX.US	Yandex N.V	20220201	48.88	49.15	47.78	48.52	2269500	48.52	down	up	incorrect
YORW.US	The York Water Company	20220201	45.21	45.24	43.86	44.02	34700	44.02	down	up	incorrect
YQ.US	17 Education & Technology Group Inc	20220201	1.1	1.15	1.08	1.13	144700	1.13	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20220201	3.67	3.72	3.6	3.71	22000	3.71	up	up	correct
YTRA.US	Yatra Online Inc	20220201	1.7	1.77	1.69	1.74	28500	1.74	up	up	correct
YVR.US	Liquid Media Group Ltd	20220201	0.8	0.85	0.75	0.85	167900	0.85	up	up	correct
YY.US	JOYY Inc	20220201	50.88	51.5	49.62	50.53	353700	50.53	down	down	correct
Z.US	Zillow Group Inc	20220201	51	51.59	49.85	51.4	6308100	51.4	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20220201	509.3	511.41	500.08	509.48	330000	509.48	up	up	correct
ZCMD.US	Zhongchao Inc	20220201	1.57	1.63	1.57	1.61	10700	1.61	up	up	correct
ZD.US	Ziff Davis Inc.	20220201	105.54	106.47	102.35	104.96	392900	104.96	down	down	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20220201	5.88	6.18	5.76	6.07	47400	6.07	up	up	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20220201	2.7	3.08	2.65	3.08	146300	3.08	up	up	correct
ZEUS.US	Olympic Steel Inc	20220201	21.51	22.48	21.3	22.36	82300	22.36	up	up	correct
ZG.US	Zillow Group Inc	20220201	50.4	50.98	49.33	50.79	567100	50.79	up	up	correct
ZGNX.US	Zogenix Inc	20220201	26.05	26.42	25.97	26.38	3961700	26.38	up	up	correct
ZI.US	ZoomInfo Technologies Inc	20220201	53.57	54.48	51.25	54.3	2825900	54.3	up	down	incorrect
ZINGU.US	FTAC Zeus Acquisition Corp. Unit	20220201	10.08	10.08	10.08	10.08	5000	10.08
ZION.US	Zions Bancorporation National Association	20220201	67.62	69.12	67.23	69.05	1158000	69.05	up	up	correct
ZIONL.US	ZIONL	20220201	26.82	26.82	26.79	26.82	1600	26.82
ZIONO.US	Zions Bancorporation National Association	20220201	25.75	26.48	25.75	26.21	5000	26.21	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20220201	24	24	23.8302	23.9574	1118	23.9574	down	up	incorrect
ZIVO.US	Zivo Bioscience Inc. Common Stock	20220201	2.77	2.95	2.77	2.95	28600	2.95	up	down	incorrect
ZIVOW.US	Zivo Bioscience Inc. Warrants	20220201	0.7001	0.79	0.7001	0.79	3100	0.79	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20220201	1.39	1.48	1.33	1.44	103400	1.44	up	up	correct
ZLAB.US	Zai Lab Limited	20220201	49.68	53.94	49.53	53.59	416600	53.59	up	up	correct
ZM.US	Zoom Video Communications Inc	20220201	155.23	155.95	150.07	155.68	3316000	155.68	up	up	correct
ZNGA.US	Zynga Inc	20220201	9.11	9.15	8.99	9.07	16479100	9.07	down	up	incorrect
ZNTE.US	Zanite Acquisition Corp	20220201	10.18	10.21	10.18	10.19	39400	10.19	up	up	correct
ZNTEU.US	Zanite Acquisition Corp	20220201	10.64	10.68	10.53	10.53	11100	10.53	down	down	correct
ZNTEW.US	Zanite Acquisition Corp	20220201	0.7499	0.8599	0.7243	0.84	11214	0.84	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20220201	57	59.65	55.95	57.95	287800	57.95	up	up	correct
ZS.US	Zscaler Inc	20220201	260	264.625	253.49	261.09	1959900	261.09	up	up	correct
ZSAN.US	Zosano Pharma Corporation	20220201	0.444	0.47	0.444	0.461	539500	0.461	up	down	incorrect
ZT.US	Zimmer Energy Transition Acquisition Corp. Class A Common Stock	20220201	9.7	9.72	9.7	9.72	13700	9.72	up	down	incorrect
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20220201	9.98	9.98	9.98	9.98	9400	9.98
ZTAQW.US	Zimmer Energy Transition Acquisition Corp. Warrants	20220201	0.7299	0.7836	0.6524	0.69	10150	0.69	down	down	correct
ZUMZ.US	Zumiez Inc	20220201	44.4	45.83	44.26	45.63	264700	45.63	up	up	correct
ZVO.US	Zovio Inc	20220201	1.24	1.3	1.24	1.29	298300	1.29	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20220201	10	10.02	9.99	10.02	911158	10.02	up	up	correct
ZWRK.US	Z	20220201	9.72	9.74	9.72	9.74	7700	9.74	up	up	correct
ZWRKU.US	Z	20220201	9.871	9.871	9.871	9.871	100	9.871
ZWRKW.US	Z	20220201	0.4899	0.4899	0.45	0.4899	150	0.4899
ZY.US	Zymergen Inc	20220201	5.18	5.29	4.92	5.11	861000	5.11	down	up	incorrect
ZYNE.US	Zynerba Pharmaceuticals Inc	20220201	2.61	2.6875	2.55	2.67	415495	2.67	up	up	correct
ZYXI.US	Zynex Inc	20220201	7.97	7.97	7.68	7.9	299600	7.9	down	down	correct