CollectAI

close-nasdaq_stocks

2022/03/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20220309	7.48	7.48	7.48	7.48	0	7.48
AACG.US	ATA Creativity Global	20220309	1.26	1.33	1.26	1.3	16100	1.3	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20220309	9.81	9.84	9.81	9.84	10500	9.84	up	up	correct
AACIU.US	Armada Acquisition Corp. I Unit	20220309	9.84	9.84	9.84	9.84	0	9.84
AACIW.US	Armada Acquisition Corp. I Warrant	20220309	0.3399	0.3399	0.3398	0.3398	800	0.3398	down	up	incorrect
AADI.US	Aadi Bioscience Inc	20220309	18.31	19.4	18.31	19.13	82400	19.13	up	up	correct
AAIDX.US	AAIDX	20220309	21.93	21.93	21.93	21.93	0	21.93
AAL.US	American Airlines Group Inc	20220309	14.44	14.75	14.05	14.3	88716100	14.3	down	down	correct
AAME.US	Atlantic American Corporation	20220309	2.41	2.41	2.23	2.38	11700	2.38	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20220309	3.78	3.89	3.7	3.72	218100	3.72	down	up	incorrect
AAON.US	AAON Inc	20220309	54.27	55.22	53.25	55.06	208400	55.06	up	down	incorrect
AAPL.US	Apple Inc	20220309	161.48	163.41	159.41	162.95	91281100	162.95	up	up	correct
AATC.US	Image Sensing Systems Inc	20220309	6.48	6.99	6.48	6.95	11100	6.95	up	up	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20220309	81.78	83.12	80.51	82.31	774800	82.31	up	up	correct
ABCB.US	Ameris Bancorp	20220309	45.95	46.56	45.55	46.3	630700	46.3	up	down	incorrect
ABCL.US	AbCellera Biologics Inc	20220309	8.38	8.6986	8.31	8.54	1555568	8.54	up	up	correct
ABCM.US	Abcam plc	20220309	15.72	16.34	15.65	16.25	162300	16.25	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20220309	0.31	0.32	0.28	0.32	2742800	0.32	up	up	correct
ABGI.US	ABG Acquisition Corp. I	20220309	9.77	9.77	9.75	9.77	21600	9.77
ABIO.US	ARCA biopharma Inc	20220309	2.16	2.23	2.12	2.21	112500	2.21	up	up	correct
ABMD.US	Abiomed Inc	20220309	298.62	307.86	298.62	306.74	175600	306.74	up	up	correct
ABNB.US	Airbnb Inc	20220309	145.43	150.99	145.33	148.31	7012900	148.31	up	down	incorrect
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20220309	5.39	6.11	5.38	5.93	185600	5.93	up	up	correct
ABR.US	PF	20220309	24.26	24.3422	24.15	24.15	4110	24.15	down	down	correct
ABSI.US	Absci Corporation Common Stock	20220309	8.2	9.01	8.12	8.91	624900	8.91	up	down	incorrect
ABST.US	Absolute Software Corporation	20220309	8.56	8.73	8.37	8.7	38900	8.7	up	up	correct
ABTX.US	Allegiance Bancshares Inc	20220309	43.82	44.02	43.34	43.65	39500	43.65	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20220309	2.93	3.19	2.9	3.19	2682300	3.19	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20220309	2.29	3.08	2.25	2.94	886900	2.94	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20220309	23.9	27.16	23.67	25.78	3816400	25.78	up	up	correct
ACAH.US	Atlantic Coastal Acquisition Corp	20220309	9.76	9.76	9.74	9.74	3200	9.74	down	down	correct
ACAHU.US	Atlantic Coastal Acquisition Corp	20220309	9.836	9.836	9.836	9.836	5000	9.836
ACAHW.US	Atlantic Coastal Acquisition Corp	20220309	0.1984	0.27	0.1981	0.27	6165	0.27	up	up	correct
ACAQ.US	UN	20220309	10.14	10.14	10.14	10.14	0	10.14
ACB.US	Aurora Cannabis Inc	20220309	3.38	3.48	3.31	3.42	5902020	3.42	up	up	correct
ACBAU.US	Ace Global Business Acquisition Limited	20220309	10.24	10.24	10.24	10.24	0	10.24
ACBI.US	Atlantic Capital Bancshares Inc	20220309	32.34	32.34	32.34	32.34	0	32.34
ACCD.US	Accolade Inc	20220309	15.12	16.66	14.7963	16.56	653082	16.56	up	up	correct
ACER.US	Acer Therapeutics Inc	20220309	2.44	2.54	2.42	2.54	66971	2.54	up	up	correct
ACET.US	Adicet Bio Inc	20220309	13.36	14.36	13.23	14.32	249907	14.32	up	up	correct
ACEV.US	ACE Convergence Acquisition Corp	20220309	10.03	10.08	10.03	10.03	65800	10.03
ACEVU.US	ACE Convergence Acquisition Corp	20220309	10.24	10.34	10.24	10.34	1800	10.34	up	up	correct
ACEVW.US	ACE Convergence Acquisition Corp	20220309	0.47	0.5304	0.47	0.5002	6128	0.5002	up	up	correct
ACGL.US	Arch Capital Group Ltd	20220309	45.17	46	45.04	45.56	2178500	45.56	up	down	incorrect
ACGLN.US	Arch Capital Group Ltd	20220309	21.63	21.811	21.57	21.74	126600	21.74	up	down	incorrect
ACGLO.US	Arch Capital Group Ltd	20220309	24.34	24.46	24.19	24.46	26400	24.46	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20220309	62.37	64.8	62.03	63.86	557200	63.86	up	up	correct
ACHL.US	Achilles Therapeutics plc	20220309	2.9	3	2.85	2.92	31361	2.92	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20220309	6.77	7	6.68	6.83	34100	6.83	up	up	correct
ACIU.US	AC Immune SA	20220309	3.62	3.89	3.51	3.81	94900	3.81	up	down	incorrect
ACIW.US	ACI Worldwide Inc	20220309	32.29	33.01	31.76	32.66	455190	32.66	up	up	correct
ACKIT.US	Ackrell SPAC Partners I Co	20220309	10.18	10.2	10.18	10.19	51800	10.19	up	down	incorrect
ACKIU.US	Ackrell SPAC Partners I Co	20220309	10.42	10.42	10.31	10.32	800	10.32	down	down	correct
ACKIW.US	Ackrell SPAC Partners I Co	20220309	0.3201	0.3201	0.3201	0.3201	154	0.3201
ACLS.US	Axcelis Technologies Inc	20220309	64.55	66.71	64.46	65.73	552400	65.73	up	up	correct
ACMR.US	ACM Research Inc	20220309	82.1	82.83	79.99	81.85	324400	81.85	down	down	correct
ACNB.US	ACNB Corporation	20220309	32.5971	33.39	32.5971	32.84	4408	32.84	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20220309	2.24	2.29	2.18	2.25	82200	2.25	up	down	incorrect
ACQR.US	Independence Holdings Corp	20220309	9.75	9.75	9.74	9.74	8500	9.74	down	down	correct
ACQRU.US	Independence Holdings Corp	20220309	9.88	9.88	9.88	9.88	200	9.88
ACQRW.US	Independence Holdings Corp	20220309	0.42	0.428	0.4101	0.428	40497	0.428	up	down	incorrect
ACRS.US	Aclaris Therapeutics Inc	20220309	16.19	16.3	15.332	16	839600	16	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20220309	0.41	0.44	0.41	0.44	780200	0.44	up	up	correct
ACST.US	Acasti Pharma Inc	20220309	1.02	1.06	1.01	1.03	243000	1.03	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20220309	20.16	20.52	20.09	20.36	82000	20.36	up	up	correct
ACTD.US	ArcLight Clean Transition Corp. II	20220309	9.87	9.88	9.86	9.87	85700	9.87
ACTDU.US	ArcLight Clean Transition Corp. II	20220309	10.1	10.1	10.1	10.1	0	10.1
ACTDW.US	ArcLight Clean Transition Corp. II	20220309	1.225	1.25	1.21	1.22	15138	1.22	down	down	correct
ACTG.US	Acacia Research Corporation	20220309	3.63	3.78	3.55	3.75	200200	3.75	up	up	correct
ACVA.US	ACV Auctions Inc	20220309	12.09	13	12	12.55	864200	12.55	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20220309	4.3	4.3	4.03	4.17	21500	4.17	down	down	correct
ADAG.US	Adagene Inc	20220309	4.961	5.4	4.81	4.85	102100	4.85	down	down	correct
ADALU.US	Anthemis Digital Acquisitions I Corp Unit	20220309	10.0502	10.0502	10.0502	10.0502	171	10.0502
ADAP.US	Adaptimmune Therapeutics plc	20220309	2	2.036	1.92	1.94	1735900	1.94	down	up	incorrect
ADBE.US	Adobe Inc	20220309	443.8	453.11	438.93	450.87	2904600	450.87	up	up	correct
ADC.US	PA	20220309	19.97	20	19.89	19.95	17684	19.95	down	down	correct
ADER.US	26 Capital Acquisition Corp	20220309	9.88	9.92	9.86	9.875	12000	9.875	down	down	correct
ADERU.US	26 Capital Acquisition Corp	20220309	10.07	10.07	10.07	10.07	0	10.07
ADERW.US	26 Capital Acquisition Corp	20220309	0.4709	0.52	0.4626	0.485	22447	0.485	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20220309	6.29	6.29	5.53	5.63	348400	5.63	down	down	correct
ADGI.US	Adagio Therapeutics Inc. Common Stock	20220309	5.14	5.48	5.101	5.22	1407500	5.22	up	up	correct
ADI.US	Analog Devices Inc	20220309	153.09	155.06	151.3	153.62	3046000	153.62	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20220309	1.9	1.93	1.83	1.83	61100	1.83	down	up	incorrect
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20220309	0.57	0.57	0.57	0.57	300	0.57
ADMA.US	ADMA Biologics Inc	20220309	1.7	1.785	1.68	1.75	2872600	1.75	up	down	incorrect
ADMP.US	Adamis Pharmaceuticals Corporation	20220309	0.61	0.65	0.61	0.63	538000	0.63	up	down	incorrect
ADN.US	Advent Technologies Holdings Inc	20220309	2.88	3.23	2.84	3	843700	3	up	down	incorrect
ADNWW.US	Advent Technologies Holdings Inc	20220309	0.4594	0.5699	0.451	0.526	47736	0.526	up	up	correct
ADOC.US	Edoc Acquisition Corp	20220309	10.177	10.185	10.14	10.185	600	10.185	up	up	correct
ADOCW.US	Edoc Acquisition Corp	20220309	0.0901	0.096	0.09	0.096	19711	0.096	up	up	correct
ADP.US	Automatic Data Processing Inc	20220309	210.33	211.14	206.07	209.7	1791600	209.7	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20220309	12.13	13.07	12.13	12.82	1358300	12.82	up	up	correct
ADSK.US	Autodesk Inc	20220309	202.71	207.76	200.98	204.88	1849700	204.88	up	up	correct
ADTN.US	ADTRAN Inc	20220309	19.7	19.94	19.4	19.8	268300	19.8	up	down	incorrect
ADTX.US	Aditxt Inc	20220309	0.34	0.386	0.34	0.375	798700	0.375	up	up	correct
ADUS.US	Addus HomeCare Corporation	20220309	82.22	83.7	80.85	81.03	50300	81.03	down	down	correct
ADV.US	Advantage Solutions Inc	20220309	5.68	6.21	5.66	6.11	505900	6.11	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20220309	1.32	1.37	1.31	1.35	1435600	1.35	up	up	correct
ADVWW.US	Advantage Solutions Inc	20220309	1.04	1.04	0.81	0.84	101516	0.84	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20220309	5	5.13	4.87	5.13	105	5.13	up	up	correct
ADXS.US	Advaxis Inc	20220309	0.104	0.109	0.099	0.103	269000	0.103	down	down	correct
AEAC.US	Authentic Equity Acquisition Corp	20220309	9.77	9.77	9.77	9.77	2900	9.77
AEACU.US	Authentic Equity Acquisition Corp	20220309	9.93	9.93	9.93	9.93	2200	9.93
AEACW.US	Authentic Equity Acquisition Corp	20220309	0.34	0.3463	0.33	0.3463	15102	0.3463	up	up	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20220309	10.01	10.01	10.01	10.01	0	10.01
AEHA.US	Aesther Healthcare Acquisition Corp Class A Common Stock	20220309	10.06	10.06	10.06	10.06	0	10.06
AEHAU.US	Aesther Healthcare Acquisition Corp Unit	20220309	10.15	10.15	10.15	10.15	0	10.15
AEHAW.US	Aesther Healthcare Acquisition Corp Warrants	20220309	0.25	0.25	0.25	0.25	400	0.25
AEHL.US	Antelope Enterprise Holdings Limited	20220309	1.05	1.28	1.05	1.15	241200	1.15	up	down	incorrect
AEHR.US	Aehr Test Systems	20220309	11.37	11.76	11.36	11.46	822800	11.46	up	up	correct
AEI.US	Alset EHome International Inc	20220309	0.362	0.38	0.355	0.374	4954500	0.374	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20220309	84.06	86.27	83.38	86.24	216800	86.24	up	up	correct
AEL.US	PB	20220309	26.1652	26.4	25.9236	26.07	17940	26.07	down	up	incorrect
AEMD.US	Aethlon Medical Inc	20220309	1.24	1.24	1.2	1.21	72200	1.21	down	down	correct
AEP.US	American Electric Power Company Inc	20220309	95.9	95.9	94.2	95.01	3006200	95.01	down	down	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20220309	53.7	53.98	53.248	53.62	42800	53.62	down	down	correct
AEPPZ.US	American Electric Power Company Inc	20220309	54.53	55.15	54.486	54.93	217400	54.93	up	down	incorrect
AERC.US	AeroClean Technologies Inc. Common Stock	20220309	4.09	4.44	4.02	4.23	366400	4.23	up	up	correct
AERI.US	Aerie Pharmaceuticals Inc	20220309	7.98	9.02	7.98	9.01	1180300	9.01	up	up	correct
AESE.US	Allied Esports Entertainment Inc	20220309	1.74	1.79	1.73	1.78	170100	1.78	up	up	correct
AEY.US	ADDvantage Technologies Group Inc	20220309	1.18	1.25	1.17	1.23	9200	1.23	up	up	correct
AEYE.US	AudioEye Inc	20220309	5.79	6.1	5.7	5.83	84000	5.83	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20220309	0.33	0.35	0.33	0.35	326400	0.35	up	up	correct
AFACU.US	Arena Fortify Acquisition Corp. Unit	20220309	10.15	10.15	10.15	10.15	0	10.15
AFAQ.US	AF Acquisition Corp	20220309	9.74	9.74	9.72	9.74	31800	9.74
AFAQU.US	AF Acquisition Corp	20220309	9.81	9.84	9.79	9.84	3	9.84	up	down	incorrect
AFAQW.US	AF Acquisition Corp	20220309	0.2065	0.2299	0.2065	0.2299	388	0.2299	up	up	correct
AFBI.US	Affinity Bancshares Inc	20220309	15.1499	15.1499	15	15.01	7560	15.01	down	down	correct
AFCG.US	AFC Gamma Inc	20220309	19.68	19.79	19.33	19.34	51500	19.34	down	down	correct
AFIB.US	Acutus Medical Inc	20220309	1.43	1.96	1.41	1.83	3108900	1.83	up	down	incorrect
AFIN.US	American Finance Trust Inc	20220309	7.5	7.66	7.46	7.49	961581	7.49	down	down	correct
AFINO.US	American Finance Trust Inc	20220309	25.3101	25.4097	25.31	25.4097	2355	25.4097	up	up	correct
AFINP.US	American Finance Trust Inc	20220309	25.11	25.29	25.11	25.2899	47654	25.2899	up	up	correct
AFMD.US	Affimed N.V	20220309	4.28	4.59	4.28	4.54	1233000	4.54	up	up	correct
AFRM.US	Affirm Holdings Inc	20220309	35.14	37.24	34.649	36.8	7204000	36.8	up	up	correct
AFYA.US	Afya Limited	20220309	12.46	13.21	12.33	13.02	210900	13.02	up	down	incorrect
AGBA.US	AGBA Acquisition Limited	20220309	11.13	11.13	11.13	11.13	0	11.13
AGBAR.US	AGBA Acquisition Limited	20220309	0.28	0.2878	0.2788	0.2878	510	0.2878	up	up	correct
AGBAU.US	AGBA Acquisition Limited	20220309	10.7	10.7	10.7	10.7	0	10.7
AGBAW.US	AGBA Acquisition Limited	20220309	0.095	0.1	0.0925	0.1	0	0.1	up	up	correct
AGEN.US	Agenus Inc	20220309	3	3.12	2.98	3.11	5046800	3.11	up	up	correct
AGFS.US	AgroFresh Solutions Inc	20220309	1.98	1.98	1.89	1.97	22600	1.97	down	down	correct
AGFY.US	Agrify Corporation	20220309	6.19	6.55	6	6.36	756600	6.36	up	up	correct
AGGR.US	Agile Growth Corp	20220309	9.75	9.75	9.75	9.75	1300	9.75
AGGRU.US	Agile Growth Corp	20220309	9.86	9.86	9.86	9.86	6	9.86
AGIL.US	AgileThought Inc	20220309	4.91	5.27	4.79	5.15	33000	5.15	up	up	correct
AGILW.US	AgileThought Inc	20220309	0.3511	0.45	0.3511	0.44	1600	0.44	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20220309	31.3	31.84	31.05	31.52	425900	31.52	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20220309	2.42	2.48	2.2	2.34	311600	2.34	down	down	correct
AGMH.US	AGM Group Holdings Inc	20220309	1.52	1.616	1.51	1.6	73000	1.6	up	up	correct
AGNC.US	AGNC Investment Corp	20220309	13.43	13.54	13.29	13.33	7415200	13.33	down	down	correct
AGNCM.US	AGNC Investment Corp	20220309	24.31	24.45	24.11	24.33	9400	24.33	up	up	correct
AGNCN.US	AGNC Investment Corp	20220309	24.38	24.48	24.203	24.35	16700	24.35	down	down	correct
AGNCO.US	AGNC Investment Corp	20220309	24.32	24.43	24.19	24.23	24400	24.23	down	down	correct
AGNCP.US	AGNC Investment Corp.	20220309	23.73	23.73	23.35	23.35	30800	23.35	down	down	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20220309	1.73	1.73	1.58	1.69	241700	1.69	down	down	correct
AGRIW.US	AgriFORCE Growing Systems Ltd. Warrant	20220309	0.5499	0.5499	0.44	0.4698	2507	0.4698	down	up	incorrect
AGRX.US	Agile Therapeutics Inc	20220309	0.26	0.282	0.247	0.28	1313400	0.28	up	up	correct
AGTC.US	Applied Genetic Technologies Corporation	20220309	1.71	1.85	1.67	1.77	410300	1.77	up	up	correct
AGYS.US	Agilysys Inc	20220309	40.97	42.39	40.97	42.15	36000	42.15	up	up	correct
AHCO.US	AdaptHealth Corp	20220309	16.92	17.68	16.59	16.69	861500	16.69	down	down	correct
AHPI.US	Allied Healthcare Products Inc	20220309	2.51	2.6	2.47	2.54	23700	2.54	up	up	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20220309	2.73	2.95	2.73	2.95	15000	2.95	up	down	incorrect
AIHS.US	Senmiao Technology Limited	20220309	0.36	0.36	0.321	0.336	424300	0.336	down	down	correct
AIKI.US	AIkido Pharma Inc	20220309	0.41	0.42	0.4	0.42	650400	0.42	up	up	correct
AIMC.US	Altra Industrial Motion Corp	20220309	38.56	39.6	38.18	38.19	502500	38.19	down	down	correct
AINV.US	Apollo Investment Corporation	20220309	13.48	13.54	13.27	13.31	245200	13.31	down	down	correct
AIP.US	Arteris Inc. Common Stock	20220309	12.83	13.54	12.55	13.13	34200	13.13	up	up	correct
AIRG.US	Airgain Inc	20220309	8.56	8.59	8.2	8.34	24500	8.34	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20220309	12.5	13.61	12.42	13.29	140800	13.29	up	up	correct
AIRT.US	Air T Inc	20220309	21.8	25.25	21.8	22.1	23200	22.1	up	up	correct
AIRTP.US	Air T Inc	20220309	22.32	22.99	22.32	22.99	5	22.99	up	up	correct
AKAM.US	Akamai Technologies Inc	20220309	108.05	109.91	106.27	109.18	1729400	109.18	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20220309	2.52	2.93	2.505	2.93	7682700	2.93	up	up	correct
AKIC.US	Sports Ventures Acquisition Corp	20220309	9.85	9.85	9.83	9.85	12000	9.85
AKICU.US	Sports Ventures Acquisition Corp	20220309	10.13	10.13	10.11	10.11	400	10.11	down	down	correct
AKICW.US	Sports Ventures Acquisition Corp	20220309	1.0651	1.15	1.0651	1.14	25410	1.14	up	up	correct
AKRO.US	Akero Therapeutics Inc	20220309	15.61	15.61	14.98	15.34	242700	15.34	down	down	correct
AKTS.US	Akoustis Technologies Inc	20220309	6.12	6.22	6.08	6.18	247800	6.18	up	up	correct
AKTX.US	Akari Therapeutics Plc	20220309	1.14	1.23	1.1	1.2	323800	1.2	up	up	correct
AKU.US	Akumin Inc	20220309	1.03	1.03	0.95	0.99	62800	0.99	down	down	correct
AKUS.US	Akouos Inc	20220309	5.61	5.79	5.32	5.75	177500	5.75	up	down	incorrect
AKYA.US	Akoya Biosciences Inc	20220309	10.2	10.955	10.2	10.64	15100	10.64	up	up	correct
ALAC.US	Alberton Acquisition Corporation	20220309	11.96	11.96	11.96	11.96	200	11.96
ALACR.US	Alberton Acquisition Corporation RT	20220309	0.2472	0.2554	0.2471	0.2554	1388	0.2554	up	up	correct
ALACU.US	Alberton Acquisition Corporation	20220309	11.8	11.8	11.8	11.8	0	11.8
ALACW.US	Alberton Acquisition Corporation	20220309	0.15	0.152	0.1485	0.152	4676	0.152	up	up	correct
ALBO.US	Albireo Pharma Inc	20220309	29.88	31.26	29.52	31.16	285100	31.16	up	up	correct
ALCO.US	Alico Inc	20220309	33.45	33.93	33.25	33.67	78200	33.67	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20220309	4.17	4.36	4.08	4.31	729900	4.31	up	up	correct
ALEC.US	Alector Inc	20220309	13.71	15.51	13.7	15.08	1338100	15.08	up	up	correct
ALF.US	Alfi Inc	20220309	1.61	1.68	1.59	1.66	215300	1.66	up	up	correct
ALFIW.US	Alfi Inc	20220309	0.4501	0.6005	0.4501	0.55	16200	0.55	up	down	incorrect
ALGM.US	Allegro MicroSystems Inc	20220309	26.55	27.22	26.48	26.71	261400	26.71	up	up	correct
ALGN.US	Align Technology Inc	20220309	433.22	444.84	426.31	442.05	694300	442.05	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20220309	2.6	2.7	2.53	2.57	229100	2.57	down	down	correct
ALGT.US	Allegiant Travel Company	20220309	143.99	149.55	143.01	146.94	303600	146.94	up	up	correct
ALHC.US	Alignment Healthcare Inc	20220309	9.21	10.23	9.19	10	974600	10	up	up	correct
ALIM.US	Alimera Sciences Inc	20220309	4.73	4.95	4.73	4.9	16100	4.9	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20220309	2.45	2.61	2.43	2.58	281000	2.58	up	up	correct
ALKS.US	Alkermes plc	20220309	24.34	25.08	24.15	24.71	1326500	24.71	up	up	correct
ALKT.US	Alkami Technology Inc	20220309	14.36	15.08	14.36	14.72	902500	14.72	up	up	correct
ALLK.US	Allakos Inc	20220309	5.3	5.61	5.15	5.58	1299100	5.58	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20220309	8.37	8.88	8.33	8.82	1961600	8.82	up	up	correct
ALLT.US	Allot Ltd	20220309	7.45	7.79	7.45	7.77	149900	7.77	up	up	correct
ALNA.US	Allena Pharmaceuticals Inc	20220309	0.491	0.518	0.48	0.506	661800	0.506	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20220309	162.59	165.33	160.98	162.23	926700	162.23	down	down	correct
ALORU.US	ALSP Orchid Acquisition Corporation I Unit	20220309	10.08	10.08	10.08	10.08	0	10.08
ALOT.US	AstroNova Inc	20220309	14.32	15.01	14.32	14.5	900	14.5	up	up	correct
ALPA.US	Alpha Healthcare Acquisition Corp. III Class A Common Stock	20220309	9.66	9.66	9.66	9.66	51	9.66
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20220309	9.9	9.9	9.9	9.9	0	9.9
ALPAW.US	Alpha Healthcare Acquisition Corp. III Warrant	20220309	0.71	0.71	0.71	0.71	1000	0.71
ALPN.US	Alpine Immune Sciences Inc	20220309	7.32	8.14	7.32	7.9	142100	7.9	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20220309	1.65	1.7	1.61	1.67	607500	1.67	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20220309	66.44	67.64	66.039	66.7	261500	66.7	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20220309	0.412	0.44	0.4	0.413	83800	0.413	up	up	correct
ALRS.US	Alerus Financial Corporation	20220309	28.63	28.88	27.95	28.84	23061	28.84	up	up	correct
ALT.US	Altimmune Inc	20220309	7.37	7.56	7.33	7.5	799600	7.5	up	up	correct
ALTO.US	Alto Ingredients Inc	20220309	6.02	6.02	5.67	5.89	2703700	5.89	down	down	correct
ALTR.US	Altair Engineering Inc	20220309	63.27	65.19	62.73	64.91	136600	64.91	up	up	correct
ALTU.US	Altitude Acquisition Corp	20220309	9.94	9.94	9.92	9.92	116000	9.92	down	down	correct
ALTUU.US	Altitude Acquisition Corp	20220309	9.96	9.98	9.95	9.98	1600	9.98	up	up	correct
ALTUW.US	Altitude Acquisition Corp	20220309	0.1201	0.14	0.11	0.1249	354664	0.1249	up	up	correct
ALVR.US	AlloVir Inc	20220309	7.66	8.16	7.66	8.01	185100	8.01	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20220309	17.88	18.86	17.815	18.63	281100	18.63	up	up	correct
ALYA.US	Alithya Group Inc	20220309	2.66	2.72	2.64	2.66	4400	2.66
ALZN.US	Alzamend Neuro Inc. Common Stock	20220309	1.08	1.14	1.061	1.11	446400	1.11	up	up	correct
AMAL.US	Amalgamated Financial Corp	20220309	16.93	17.04	16.83	16.97	25600	16.97	up	up	correct
AMAO.US	American Acquisition Opportunity Inc	20220309	10.08	10.08	10.08	10.08	500	10.08
AMAOU.US	American Acquisition Opportunity Inc	20220309	10.15	10.15	10.15	10.15	0	10.15
AMAOW.US	American Acquisition Opportunity Inc	20220309	0.21	0.21	0.2	0.2047	1596	0.2047	down	up	incorrect
AMAT.US	Applied Materials Inc	20220309	127.7	129.84	126.2	128.62	7622000	128.62	up	up	correct
AMBA.US	Ambarella Inc	20220309	92.15	93.42	89.1	91.05	862500	91.05	down	down	correct
AMCX.US	AMC Networks Inc	20220309	39.6	40.25	38.83	38.89	499800	38.89	down	down	correct
AMD.US	Advanced Micro Devices Inc	20220309	108.41	111.71	106.85	111.05	102310305	111.05	up	up	correct
AMED.US	Amedisys Inc	20220309	154.9	160.59	153.66	155.44	219300	155.44	up	down	incorrect
AMEH.US	Apollo Medical Holdings Inc	20220309	42.34	43.86	41.75	43.24	347100	43.24	up	up	correct
AMGN.US	Amgen Inc	20220309	234.23	234.53	230.43	231.46	2639800	231.46	down	down	correct
AMKR.US	Amkor Technology Inc	20220309	21.3	21.67	21.04	21.34	632700	21.34	up	up	correct
AMNB.US	American National Bankshares Inc	20220309	37.56	38.06	37.56	37.81	20600	37.81	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20220309	35.18	35.86	34.54	35.02	49000	35.02	down	down	correct
AMPG.US	AmpliTech Group Inc	20220309	3.36	3.72	3.22	3.62	337000	3.62	up	up	correct
AMPGW.US	AmpliTech Group Inc	20220309	0.88	0.89	0.88	0.89	4900	0.89	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20220309	30.01	30.68	29.6	30.1	348600	30.1	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20220309	19.61	20.08	19.2	19.46	939578	19.46	down	down	correct
AMRK.US	A	20220309	72.87	75.465	72.87	74.7	95100	74.7	up	up	correct
AMRN.US	Amarin Corporation plc	20220309	3.01	3.14	3.01	3.13	1566800	3.13	up	up	correct
AMRS.US	Amyris Inc	20220309	4.53	4.69	4.41	4.66	3444700	4.66	up	up	correct
AMSC.US	American Superconductor Corporation	20220309	10.02	10.14	9.49	9.72	290200	9.72	down	down	correct
AMSF.US	AMERISAFE Inc	20220309	47.2	47.62	46.74	47.03	64800	47.03	down	down	correct
AMST.US	Amesite Inc	20220309	0.518	0.568	0.518	0.546	63300	0.546	up	up	correct
AMSWA.US	American Software Inc	20220309	21.41	21.41	21.13	21.3	70000	21.3	down	down	correct
AMTB.US	Amerant Bancorp Inc	20220309	31.58	32.35	31.32	31.51	63500	31.51	down	down	correct
AMTI.US	Applied Molecular Transport Inc	20220309	5.93	6.32	5.8	6.3	224700	6.3	up	down	incorrect
AMTX.US	Aemetis Inc	20220309	15.02	15.35	14.05	14.78	1124000	14.78	down	down	correct
AMWD.US	American Woodmark Corporation	20220309	58.39	60.74	57.95	59.28	157500	59.28	up	up	correct
AMYT.US	Amryt Pharma plc	20220309	6.66	7.53	6.51	7.44	180800	7.44	up	up	correct
AMZN.US	Amazon.com Inc	20220309	2790	2805	2736.5601	2785.5801	3997900	2785.5801	down	down	correct
ANAB.US	AnaptysBio Inc	20220309	29.73	31.125	29.05	30.95	242100	30.95	up	up	correct
ANAT.US	American National Group Inc	20220309	189	189.2	188.51	188.95	105900	188.95	down	down	correct
ANDE.US	The Andersons Inc	20220309	44.74	44.98	43.14	43.8	522100	43.8	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20220309	6.97	6.97	6.97	6.97	52	6.97
ANGI.US	Angi Inc	20220309	6.22	6.52	6.01	6.5	1555600	6.5	up	up	correct
ANGN.US	Angion Biomedica Corp	20220309	1.97	2.1425	1.95	2.11	92527	2.11	up	up	correct
ANGO.US	AngioDynamics Inc	20220309	23.77	24.2	23.64	23.7	144900	23.7	down	down	correct
ANIK.US	Anika Therapeutics Inc	20220309	28.75	28.75	25	26.22	204300	26.22	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20220309	37.42	38.02	36.695	37.47	63372	37.47	up	up	correct
ANIX.US	Anixa Biosciences Inc	20220309	2.68	2.79	2.67	2.71	42700	2.71	up	up	correct
ANNX.US	Annexon Inc	20220309	4.73	4.865	4.67	4.77	263100	4.77	up	up	correct
ANPC.US	AnPac Bio	20220309	0.664	0.68	0.62	0.625	527300	0.625	down	down	correct
ANSS.US	ANSYS Inc	20220309	307.69	313.77	305.77	312.33	404800	312.33	up	up	correct
ANTE.US	AirNet Technology Inc	20220309	1.4	1.56	1.4	1.42	34300	1.42	up	up	correct
ANY.US	Sphere 3D Corp	20220309	2	2.1	1.94	1.95	5097300	1.95	down	down	correct
ANZU.US	Anzu Special Acquisition Corp I	20220309	9.75	9.75	9.75	9.75	100000	9.75
ANZUU.US	Anzu Special Acquisition Corp I	20220309	9.92	9.92	9.82	9.82	1200	9.82	down	down	correct
ANZUW.US	Anzu Special Acquisition Corp I	20220309	0.27	0.27	0.2404	0.2499	7754	0.2499	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20220309	48.9	49.75	48.1	48.98	374800	48.98	up	up	correct
AOUT.US	American Outdoor Brands Inc	20220309	15.18	15.896	15.18	15.6	76000	15.6	up	down	incorrect
APA.US	APA Corporation	20220309	36.99	38.9	36.36	38.7	13623400	38.7	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20220309	10.036	10.036	10.036	10.036	0	10.036
APACW.US	StoneBridge Acquisition Corporation Warrant	20220309	0.28	0.28	0.28	0.28	200	0.28
APDN.US	Applied DNA Sciences Inc	20220309	2.22	2.59	2.17	2.35	795900	2.35	up	up	correct
APEI.US	American Public Education Inc	20220309	21.03	21.78	21.03	21.33	184700	21.33	up	down	incorrect
APEN.US	Apollo Endosurgery Inc	20220309	6.39	6.66	6.39	6.43	36200	6.43	up	up	correct
API.US	Agora Inc	20220309	10.13	11.16	10.13	11.13	1654500	11.13	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20220309	42.57	46.72	42.55	46.46	1162100	46.46	up	up	correct
APLT.US	Applied Therapeutics Inc	20220309	1.78	1.83	1.72	1.75	297900	1.75	down	down	correct
APM.US	Aptorum Group Limited	20220309	1.32	1.45	1.32	1.4	228400	1.4	up	up	correct
APMI.US	AxonPrime Infrastructure Acquisition Corporation Class A Common Stock	20220309	9.64	9.65	9.64	9.65	97057	9.65	up	down	incorrect
APMIU.US	AxonPrime Infrastructure Acquisition Corporation Unit	20220309	9.78	9.78	9.78	9.78	2	9.78
APMIW.US	AxonPrime Infrastructure Acquisition Corporation Warrants	20220309	0.61	0.6499	0.61	0.6499	220	0.6499	up	up	correct
APOG.US	Apogee Enterprises Inc	20220309	45.38	46.5	44.7	45.87	163700	45.87	up	up	correct
APP.US	AppLovin Corporation	20220309	47.72	49.19	46.86	48.54	1498000	48.54	up	up	correct
APPF.US	AppFolio Inc	20220309	116.77	123.45	115.935	120.13	153700	120.13	up	down	incorrect
APPH.US	AppHarvest Inc	20220309	4.85	4.93	4.59	4.65	2552500	4.65	down	up	incorrect
APPHW.US	AppHarvest Inc	20220309	0.8	0.8	0.6652	0.7387	80178	0.7387	down	down	correct
APPN.US	Appian Corporation	20220309	55.46	56.75	54.011	56.36	477800	56.36	up	up	correct
APPS.US	Digital Turbine Inc	20220309	37.42	40.25	36.5	39.33	5789600	39.33	up	up	correct
APR.US	Apria Inc	20220309	37.39	37.47	37.35	37.38	474669	37.38	down	down	correct
APRE.US	Aprea Therapeutics Inc	20220309	1.68	1.91	1.68	1.87	361200	1.87	up	up	correct
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20220309	9.81	9.81	9.81	9.81	101	9.81
APTO.US	Aptose Biosciences Inc	20220309	1.1	1.14	1.06	1.14	290100	1.14	up	up	correct
APTX.US	Aptinyx Inc	20220309	3.04	3.15	3.02	3.1	157500	3.1	up	down	incorrect
APVO.US	Aptevo Therapeutics Inc	20220309	4.87	5.39	4.86	5.08	396100	5.08	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20220309	1.94	2.03	1.78	1.97	63500	1.97	up	up	correct
APYX.US	Apyx Medical Corporation	20220309	10.14	10.65	10.14	10.54	32600	10.54	up	up	correct
AQB.US	AquaBounty Technologies Inc	20220309	1.37	1.45	1.37	1.4	799600	1.4	up	up	correct
AQMS.US	Aqua Metals Inc	20220309	1.08	1.18	1.04	1.17	2815300	1.17	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20220309	2.67	2.935	2.62	2.8	397000	2.8	up	up	correct
ARAV.US	Aravive Inc	20220309	2.05	2.1	2	2.01	70000	2.01	down	down	correct
ARAY.US	Accuray Incorporated	20220309	3.39	3.49	3.37	3.43	784500	3.43	up	down	incorrect
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20220309	6.54	6.95	6.5	6.82	26500	6.82	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20220309	0.85	0.9135	0.8205	0.905	7058	0.905	up	up	correct
ARBG.US	Aequi Acquisition Corp	20220309	9.81	9.81	9.81	9.81	0	9.81
ARBGU.US	Aequi Acquisition Corp	20220309	9.882	9.882	9.882	9.882	0	9.882
ARBK.US	Argo Blockchain plc American Depositary Shares	20220309	8.23	9.06	8.23	8.9	194800	8.9	up	up	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20220309	22.101	22.511	20.07	21.62	9900	21.62	down	down	correct
ARCB.US	ArcBest Corporation	20220309	84.97	87	83.24	85.95	370300	85.95	up	up	correct
ARCC.US	Ares Capital Corporation	20220309	20.82	20.95	20.65	20.83	3735900	20.83	up	up	correct
ARCE.US	Arco Platform Limited	20220309	18.48	19.44	18.41	19.24	258600	19.24	up	up	correct
ARCKU.US	Arbor Rapha Capital Bioholdings Corp. I Units	20220309	10.01	10.01	10.01	10.01	0	10.01
ARCT.US	Arcturus Therapeutics Holdings Inc	20220309	17.97	20	17.67	19.9	599400	19.9	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20220309	1.68	1.78	1.64	1.72	78600	1.72	up	up	correct
ARDX.US	Ardelyx Inc	20220309	0.915	0.95	0.91	0.947	2411600	0.947	up	up	correct
AREC.US	American Resources Corporation	20220309	2.33	2.33	2.175	2.24	1551700	2.24	down	up	incorrect
ARGO.US	PA	20220309	25.46	25.462	25.33	25.36	20671	25.36	down	up	incorrect
ARGU.US	Argus Capital Corp. Class A Common Stock	20220309	9.98	9.98	9.98	9.98	600	9.98
ARGUU.US	Argus Capital Corp. Unit	20220309	10.13	10.13	10.13	10.13	2	10.13
ARGUW.US	Argus Capital Corp. Warrant	20220309	0.42	0.42	0.42	0.42	400	0.42
ARGX.US	argenx SE	20220309	273.93	280.89	272.85	277.77	285400	277.77	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20220309	6.75	7.09	6.7	7.05	347200	7.05	up	down	incorrect
ARIZU.US	Arisz Acquisition Corp. Unit	20220309	10.2	10.2	10.2	10.2	12	10.2
ARKO.US	Arko Corp	20220309	8.36	8.57	8.36	8.42	467000	8.42	up	up	correct
ARKOW.US	Arko Corp	20220309	1.6306	1.6306	1.59	1.61	2700	1.61	down	down	correct
ARKR.US	Ark Restaurants Corp	20220309	17.99	18.38	17.99	18.17	4900	18.17	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20220309	15.08	15.24	14.42	15.01	839600	15.01	down	down	correct
ARNA.US	Arena Pharmaceuticals Inc	20220309	99.71	99.95	99.71	99.93	7150100	99.93	up	down	incorrect
AROW.US	Arrow Financial Corporation	20220309	34.04	34.41	33.99	34.09	12400	34.09	up	down	incorrect
ARQQ.US	Arqit Quantum Inc	20220309	15.04	15.05	14.23	14.55	209700	14.55	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20220309	3.76	4.01	3.76	3.86	25702	3.86	up	up	correct
ARQT.US	Arcutis Biotherapeutics Inc	20220309	16.13	17.14	15.03	17.01	286300	17.01	up	up	correct
ARRW.US	Arrowroot Acquisition Corp	20220309	9.75	9.75	9.75	9.75	129200	9.75
ARRWU.US	Arrowroot Acquisition Corp	20220309	9.87	9.87	9.87	9.87	0	9.87
ARRWW.US	Arrowroot Acquisition Corp	20220309	0.22	0.2577	0.1716	0.2068	0	0.2068	down	down	correct
ARRY.US	Array Technologies Inc	20220309	10.73	11.11	10.3	10.74	3267000	10.74	up	up	correct
ARTA.US	Artisan Acquisition Corp. Class A Ordinary Shares	20220309	9.93	9.94	9.92	9.93	76600	9.93
ARTAU.US	Artisan Acquisition Corp	20220309	10.05	10.101	10.05	10.06	2500	10.06	up	up	correct
ARTEU.US	Artemis Strategic Investment Corp	20220309	10.01	10.01	10.01	10.01	0	10.01
ARTL.US	Artelo Biosciences Inc	20220309	0.439	0.449	0.411	0.428	2273600	0.428	down	down	correct
ARTLW.US	Artelo Biosciences Inc	20220309	0.11	0.11	0.11	0.11	1	0.11
ARTNA.US	Artesian Resources Corporation	20220309	50.05	50.05	48.13	48.44	32500	48.44	down	up	incorrect
ARTW.US	Art's	20220309	4.58	4.63	4.58	4.62	10700	4.62	up	up	correct
ARVL.US	Arrival	20220309	3.33	3.76	3.31	3.59	6776400	3.59	up	up	correct
ARVN.US	Arvinas Inc	20220309	65.44	69.7	65.19	68	470600	68	up	down	incorrect
ARWR.US	Arrowhead Pharmaceuticals Inc	20220309	42.45	44.98	42.306	44.58	507100	44.58	up	up	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20220309	9.78	9.78	9.78	9.78	74	9.78
ARYE.US	ARYA Sciences Acquisition Corp V	20220309	9.67	9.67	9.67	9.67	1100	9.67
ASAX.US	Astrea Acquisition Corp	20220309	9.77	9.78	9.76	9.77	18500	9.77
ASAXU.US	Astrea Acquisition Corp	20220309	9.919	9.919	9.919	9.919	4300	9.919
ASAXW.US	Astrea Acquisition Corp	20220309	0.1901	0.1901	0.1901	0.1901	10500	0.1901
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20220309	22.23	22.23	22.23	22.23	0	22.23
ASLE.US	AerSale Corporation	20220309	15.74	16.05	15.43	15.61	72500	15.61	down	up	incorrect
ASLN.US	ASLAN Pharmaceuticals Limited	20220309	0.76	0.825	0.755	0.776	327400	0.776	up	up	correct
ASMB.US	Assembly Biosciences Inc	20220309	1.54	1.59	1.53	1.57	246155	1.57	up	up	correct
ASML.US	ASML Holding N.V	20220309	609.15	627	595	621.34	1593200	621.34	up	down	incorrect
ASO.US	Academy Sports and Outdoors Inc	20220309	31.77	33.18	31.64	32.73	1594096	32.73	up	up	correct
ASPA.US	ABRI SPAC I INC. Common Stock	20220309	9.89	9.9	9.88	9.88	6100	9.88	down	down	correct
ASPAU.US	Abri SPAC I Inc Unit	20220309	10.64	10.64	10.64	10.64	0	10.64
ASPAW.US	ABRI SPAC I INC. Warrant	20220309	0.385	0.39	0.375	0.375	1168	0.375	down	up	incorrect
ASPC.US	Alpha Capital Acquisition Company	20220309	9.91	9.91	9.91	9.91	200	9.91
ASPCU.US	Alpha Capital Acquisition Company	20220309	10.03	10.03	10.03	10.03	500	10.03
ASPCW.US	Alpha Capital Acquisition Company	20220309	0.4601	0.5199	0.4601	0.5199	0	0.5199	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20220309	10.62	10.62	9.99	10.24	45600	10.24	down	down	correct
ASPU.US	Aspen Group Inc	20220309	1.19	1.29	1.11	1.2	155000	1.2	up	up	correct
ASRT.US	Assertio Holdings Inc	20220309	2.22	2.65	2.19	2.6	1411800	2.6	up	down	incorrect
ASRV.US	AmeriServ Financial Inc	20220309	4.1	4.18	4.02	4.05	16800	4.05	down	down	correct
ASTC.US	Astrotech Corporation	20220309	0.7	0.71	0.67	0.7	222500	0.7
ASTE.US	Astec Industries Inc	20220309	44.32	46.09	44.2	45.35	250600	45.35	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20220309	10.01	10.435	9.85	10.39	1327400	10.39	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20220309	2.86	2.88	2.51	2.821	452419	2.821	down	down	correct
ASTR.US	Astra Space Inc	20220309	3.66	3.8	3.56	3.77	5431300	3.77	up	down	incorrect
ASTS.US	AST SpaceMobile Inc	20220309	8.71	11.48	7.85	9.78	53379700	9.78	up	up	correct
ASTSW.US	AST SpaceMobile Inc	20220309	3.01	3.9999	2.65	3.33	512808	3.33	up	up	correct
ASUR.US	Asure Software Inc	20220309	6.94	7.13	6.94	7	31194	7	up	up	correct
ASYS.US	Amtech Systems Inc	20220309	10.47	10.5	10.31	10.39	13400	10.39	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20220309	5.15	5.57	5.1	5.56	624100	5.56	up	up	correct
ATAX.US	America First Multifamily Investors L.P	20220309	6.2	6.38	6.13	6.21	68900	6.21	up	down	incorrect
ATCOL.US	Atlas Corp	20220309	25.3	25.3	25.158	25.19	13500	25.19	down	down	correct
ATCX.US	Atlas Technical Consultants Inc	20220309	11.12	11.6	10.96	11.23	106000	11.23	up	up	correct
ATEC.US	Alphatec Holdings Inc	20220309	11.5	11.65	10.97	11.28	613800	11.28	down	up	incorrect
ATER.US	Aterian Inc	20220309	2.37	2.84	2.31	2.69	4359600	2.69	up	up	correct
ATEX.US	Anterix Inc	20220309	56.79	57.1	56.16	56.7	98300	56.7	down	down	correct
ATHA.US	Athira Pharma Inc	20220309	9.3	9.46	9.18	9.21	204400	9.21	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20220309	0.71	0.76	0.71	0.75	176900	0.75	up	down	incorrect
ATHX.US	Athersys Inc	20220309	0.81	0.84	0.8	0.84	1042500	0.84	up	up	correct
ATIF.US	ATIF Holdings Limited	20220309	3.74	3.758	3.371	3.6	5000	3.6	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20220309	47.74	48.68	46.73	47.36	76700	47.36	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20220309	25.02	25.02	25.02	25.02	1100	25.02
ATLCP.US	Atlanticus Holdings Corporation	20220309	24.7	24.86	24.67	24.78	24700	24.78	up	down	incorrect
ATLO.US	Ames National Corporation	20220309	23.9	24.09	23.76	23.82	3133	23.82	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20220309	0.1	0.1	0.1	0.1	300	0.1
ATNF.US	180 Life Sciences Corp	20220309	2.94	3.069	2.91	2.99	104900	2.99	up	up	correct
ATNFW.US	CannBioRx Life Sciences Corp	20220309	0.6699	0.6699	0.6383	0.6383	15270	0.6383	down	down	correct
ATNI.US	ATN International Inc	20220309	35.46	36	34.88	35.35	44300	35.35	down	down	correct
ATNX.US	Athenex Inc	20220309	0.889	1.02	0.886	1	841200	1	up	up	correct
ATOM.US	Atomera Incorporated	20220309	12.76	13.06	12.46	13.06	438800	13.06	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20220309	1.32	1.34	1.26	1.34	2088200	1.34	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20220309	9.26	9.69	9.19	9.3	1405800	9.3	up	up	correct
ATRC.US	AtriCure Inc	20220309	65.7	65.72	64.44	64.79	158900	64.79	down	down	correct
ATRI.US	Atrion Corporation	20220309	730.8	740	702	712.85	11800	712.85	down	down	correct
ATRO.US	Astronics Corporation	20220309	13.34	13.99	13.28	13.68	161200	13.68	up	down	incorrect
ATRS.US	Antares Pharma Inc	20220309	3.83	3.94	3.81	3.9	845100	3.9	up	down	incorrect
ATSG.US	Air Transport Services Group Inc	20220309	31.53	31.9	30.74	30.99	377500	30.99	down	up	incorrect
ATSPT.US	Archimedes Tech SPAC Partners Co	20220309	9.89	9.895	9.89	9.895	63800	9.895	up	down	incorrect
ATSPU.US	Archimedes Tech SPAC Partners Co	20220309	10	10	10	10	0	10
ATSPW.US	Archimedes Tech SPAC Partners Co	20220309	0.53	0.53	0.53	0.53	59	0.53
ATVC.US	Tribe Capital Growth Corp I	20220309	9.75	9.75	9.75	9.75	300	9.75
ATVCU.US	Tribe Capital Growth Corp I	20220309	9.83	9.83	9.83	9.83	0	9.83
ATVI.US	Activision Blizzard Inc	20220309	81.37	81.49	80.66	80.83	9914000	80.83	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20220309	0.7	0.813	0.66	0.68	2359200	0.68	down	down	correct
ATXS.US	Astria Therapeutics Inc	20220309	6.26	6.76	6.19	6.55	20400	6.55	up	up	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20220309	2.58	2.8	2.54	2.74	161700	2.74	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20220309	39.12	39.61	38.92	39.12	174800	39.12
AUBAP.US	Atlantic Union Bankshares Corporation	20220309	26.25	26.47	26.16	26.2	11100	26.2	down	up	incorrect
AUBN.US	Auburn National Bancorporation Inc	20220309	32.66	32.82	32.66	32.7	600	32.7	up	up	correct
AUDC.US	AudioCodes Ltd	20220309	27.19	28.05	27.16	27.79	122100	27.79	up	up	correct
AUGX.US	Augmedix Inc. Common Stock	20220309	2.53	2.56	2.32	2.37	12300	2.37	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20220309	3.85	4.05	3.57	3.79	170700	3.79	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20220309	10.21	11.66	10.21	11.39	4970800	11.39	up	up	correct
AUR.US	Aurora Innovation Inc	20220309	4.73	4.9	4.5	4.67	2058700	4.67	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20220309	18.31	19.05	18.02	18.94	18400	18.94	up	up	correct
AURC.US	Aurora Acquisition Corp	20220309	9.81	9.81	9.8	9.81	8400	9.81
AURCU.US	Aurora Acquisition Corp	20220309	9.95	9.95	9.95	9.95	0	9.95
AUROW.US	Aurora Innovation Inc	20220309	1.07	1.07	0.9801	1	6772	1	down	down	correct
AUTL.US	Autolus Therapeutics plc	20220309	3.82	3.93	3.8	3.84	216500	3.84	up	up	correct
AUTO.US	AutoWeb Inc	20220309	1.82	2.15	1.7	2.12	75800	2.12	up	up	correct
AUUD.US	Auddia Inc	20220309	1.61	1.66	1.54	1.63	12000	1.63	up	up	correct
AUUDW.US	Auddia Inc	20220309	0.5233	0.8398	0.5233	0.8398	3612	0.8398	up	up	correct
AUVI.US	Applied UV Inc	20220309	1.22	1.432	1.22	1.36	131300	1.36	up	down	incorrect
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20220309	24.5	24.66	24.5	24.66	1700	24.66	up	up	correct
AVACU.US	Avalon Acquisition Inc Unit	20220309	10.06	10.06	10.06	10.06	0	10.06
AVAH.US	Aveanna Healthcare Holdings Inc	20220309	4.68	5.11	4.62	5.1	216100	5.1	up	up	correct
AVAV.US	AeroVironment Inc	20220309	75	77.01	72.56	76.46	388000	76.46	up	up	correct
AVCO.US	Avalon GloboCare Corp	20220309	0.71	0.76	0.71	0.715	114200	0.715	up	up	correct
AVCT.US	American Virtual Cloud Technologies Inc	20220309	0.889	0.889	0.8	0.815	4296900	0.815	down	down	correct
AVCTW.US	AVCTW	20220309	0.148	0.1503	0.14	0.145	36846	0.145	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20220309	7.81	8.15	7.66	7.94	369200	7.94	up	up	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20220309	8.56	8.781	7.24	7.43	3117300	7.43	down	down	correct
AVEO.US	AVEO Pharmaceuticals Inc	20220309	3.5	3.93	3.48	3.79	284200	3.79	up	up	correct
AVGO.US	Broadcom Inc	20220309	588.79	601.64	587	597.02	2255100	597.02	up	up	correct
AVGOP.US	Broadcom Inc	20220309	1854.13	1854.13	1854.13	1854.13	4000	1854.13
AVGR.US	Avinger Inc	20220309	0.28	0.28	0.251	0.27	815500	0.27	down	down	correct
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20220309	10.09	10.09	10.09	10.09	0	10.09
AVHIW.US	Achari Ventures Holdings Corp. I Warrant	20220309	0.21	0.21	0.1786	0.1974	0	0.1974	down	down	correct
AVID.US	Avid Technology Inc	20220309	28.82	29.19	28.36	28.79	370200	28.79	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20220309	6.07	6.33	6.0201	6.26	817686	6.26	up	up	correct
AVNW.US	Aviat Networks Inc	20220309	27.65	28.32	27.3	27.97	93400	27.97	up	up	correct
AVO.US	Mission Produce Inc	20220309	13.46	13.571	13.25	13.3	101384	13.3	down	up	incorrect
AVPT.US	Avepoint Inc	20220309	5.49	5.67	5.46	5.5	1268200	5.5	up	down	incorrect
AVPTW.US	AVPTW	20220309	0.9501	0.98	0.9125	0.9598	13452	0.9598	up	down	incorrect
AVRO.US	AVROBIO Inc	20220309	1.32	1.43	1.32	1.42	306400	1.42	up	down	incorrect
AVT.US	Avnet Inc	20220309	39.35	39.99	39.32	39.83	401300	39.83	up	up	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20220309	12.49	13.02	12.22	12.5	49500	12.5	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20220309	0.71	0.722	0.686	0.722	190600	0.722	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20220309	10.695	11.3	10.44	11.19	1124600	11.19	up	up	correct
AWH.US	Aspira Women's Health Inc	20220309	1.07	1.09	1.03	1.08	308200	1.08	up	down	incorrect
AWRE.US	Aware Inc	20220309	2.97	3.05	2.94	3.04	30800	3.04	up	up	correct
AXAS.US	Abraxas Petroleum Corporation	20220309	2.85	3.04	2.34	2.69	273700	2.69	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20220309	2.22	2.23	1.86	2.09	976500	2.09	down	down	correct
AXGN.US	AxoGen Inc	20220309	8.63	9.09	8.63	8.84	221300	8.84	up	up	correct
AXH.US	UN	20220309	10.27	10.27	10.27	10.27	0	10.27
AXLA.US	Axcella Health Inc	20220309	1.94	2.05	1.925	2.01	26700	2.01	up	up	correct
AXNX.US	Axonics Inc	20220309	57.33	59.49	56.79	58.19	428600	58.19	up	up	correct
AXON.US	Axon Enterprise Inc	20220309	127.32	132.48	126.93	131.63	256800	131.63	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20220309	28.56	31.22	28.34	31.13	637600	31.13	up	up	correct
AXTI.US	AXT Inc	20220309	7.15	7.33	7.13	7.29	145200	7.29	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20220309	35.75	36.28	35.02	35.12	622400	35.12	down	up	incorrect
AYLA.US	Ayala Pharmaceuticals Inc	20220309	3.83	4.06	3.77	3.86	20900	3.86	up	up	correct
AYRO.US	Ayro Inc	20220309	1.44	1.44	1.31	1.33	1169094	1.33	down	down	correct
AYTU.US	Aytu Biopharma Inc	20220309	1.15	1.18	1.14	1.18	150800	1.18	up	down	incorrect
AZN.US	AstraZeneca PLC	20220309	58.7	60.6	58.48	60.43	9256800	60.43	up	up	correct
AZPN.US	Aspen Technology Inc	20220309	145.36	146.51	144.23	145.92	547900	145.92	up	up	correct
AZYO.US	Aziyo Biologics Inc	20220309	5	5.3	5	5.05	2900	5.05	up	down	incorrect
BAC.US	PQ	20220309	21.41	21.53	21.24	21.35	114649	21.35	down	up	incorrect
BAND.US	Bandwidth Inc	20220309	28.22	28.96	27.03	27.37	1040400	27.37	down	up	incorrect
BANF.US	BancFirst Corporation	20220309	77.82	78.05	77.03	77.52	115900	77.52	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20220309	27.83	27.83	27.83	27.83	100	27.83
BANR.US	Banner Corporation	20220309	58.21	61.19	57.63	58.69	184600	58.69	up	up	correct
BANX.US	StoneCastle Financial Corp	20220309	21.25	21.65	21.25	21.61	11900	21.61	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20220309	0.545	0.59	0.472	0.586	518300	0.586	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20220309	18.36	19.39	17.91	18.56	727100	18.56	up	up	correct
BATRA.US	The Liberty Braves Group	20220309	26.05	26.79	26.04	26.61	53400	26.61	up	up	correct
BATRK.US	The Liberty Braves Group	20220309	24.91	25.75	24.872	25.49	82200	25.49	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20220309	23.12	24.49	22.02	22.53	8314300	22.53	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20220309	7.73	7.73	7.48	7.52	27900	7.52	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20220309	1.79	1.87	1.76	1.82	21400	1.82	up	up	correct
BBI.US	Brickell Biotech Inc	20220309	0.2161	0.2375	0.2161	0.235	2186772	0.235	up	up	correct
BBIG.US	Vinco Ventures Inc	20220309	2.26	2.44	2.23	2.3	15890187	2.3	up	down	incorrect
BBIO.US	BridgeBio Pharma Inc	20220309	8.04	8.71	7.97	8.57	3506900	8.57	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20220309	1.551	2.203	1.551	1.94	1835400	1.94	up	up	correct
BBLGW.US	Bone Biologics Corp Warrants	20220309	0.23	0.4019	0.2201	0.2501	50979	0.2501	up	up	correct
BBQ.US	BBQ Holdings Inc	20220309	12.46	12.93	12.15	12.31	33600	12.31	down	up	incorrect
BBSI.US	Barrett Business Services Inc	20220309	73.62	74.68	72.87	73.11	65300	73.11	down	down	correct
BCAB.US	BioAtla Inc	20220309	5.69	5.98	5.61	5.95	699600	5.95	up	up	correct
BCAC.US	Brookline Capital Acquisition Corp	20220309	10.07	10.07	10.05	10.05	5600	10.05	down	down	correct
BCACW.US	Brookline Capital Acquisition Corp	20220309	0.1559	0.1795	0.1444	0.1675	6967	0.1675	up	up	correct
BCBP.US	BCB Bancorp Inc	20220309	17.73	17.86	17.3	17.3	44100	17.3	down	up	incorrect
BCDA.US	BioCardia Inc	20220309	1.98	2.17	1.98	2.16	126600	2.16	up	up	correct
BCEL.US	Atreca Inc	20220309	2.79	3.44	2.72	3.06	6141500	3.06	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20220309	3	3.17	3	3.13	55121	3.13	up	up	correct
BCML.US	BayCom Corp	20220309	22.18	22.25	21.8	21.82	25700	21.82	down	down	correct
BCOR.US	Blucora Inc	20220309	19.15	19.92	19.11	19.4	955900	19.4	up	up	correct
BCOV.US	Brightcove Inc	20220309	7.22	7.42	7.11	7.37	110000	7.37	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20220309	11.51	11.59	11.44	11.59	1900	11.59	up	up	correct
BCPC.US	Balchem Corporation	20220309	133.03	136.41	131.74	136.03	138200	136.03	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20220309	17.99	18.6	17.9	18.45	3058700	18.45	up	up	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20220309	10.08	10.13	10.06	10.13	10	10.13	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20220309	7.22	8.07	7.22	7.6	741945	7.6	up	down	incorrect
BCTXW.US	BriaCell Therapeutics Corp	20220309	3.25	3.6	3.225	3.5999	7700	3.5999	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20220309	45.22	47.9	44.51	47.7	825600	47.7	up	down	incorrect
BDREX.US	BDREX	20220309	1.3	1.3	1.3	1.3	0	1.3
BDRWX.US	BDRWX	20220309	1.28	1.28	1.28	1.28	0	1.28
BDSI.US	BioDelivery Sciences International Inc	20220309	5.57	5.58	5.57	5.58	886800	5.58	up	down	incorrect
BDSX.US	Biodesix Inc	20220309	2.21	2.37	2.21	2.35	84800	2.35	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20220309	2.74	2.94	2.66	2.94	290056	2.94	up	up	correct
BEAM.US	Beam Therapeutics Inc	20220309	64.53	66.27	64	65.11	1137100	65.11	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20220309	1.59	1.715	1.55	1.67	24500	1.67	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20220309	0.2797	0.3481	0.2795	0.3	35570	0.3	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20220309	57.41	58.81	56.91	58.38	241100	58.38	up	up	correct
BEEM.US	Beam Global	20220309	17	17.7	16.19	16.99	376900	16.99	down	down	correct
BEEMW.US	Beam Global	20220309	11.72	11.72	10.62	11.3299	4	11.3299	down	down	correct
BELFA.US	Bel Fuse Inc	20220309	19.61	20	19.61	19.99	800	19.99	up	up	correct
BELFB.US	Bel Fuse Inc	20220309	17.13	17.76	17.13	17.6	77600	17.6	up	up	correct
BENE.US	Benessere Capital Acquisition Corp	20220309	10.21	10.23	10.21	10.22	41200	10.22	up	up	correct
BENER.US	Benessere Capital Acquisition Corp	20220309	0.299	0.3	0.294	0.3	3800	0.3	up	up	correct
BENEU.US	Benessere Capital Acquisition Corp	20220309	10.869	10.869	10.869	10.869	0	10.869
BENEW.US	Benessere Capital Acquisition Corp	20220309	0.5366	0.54	0.5002	0.51	34477	0.51	down	down	correct
BFC.US	Bank First Corporation	20220309	71.14	71.14	70.15	70.74	4300	70.74	down	down	correct
BFI.US	BurgerFi International Inc	20220309	4.85	4.96	4.765	4.94	36400	4.94	up	up	correct
BFIIW.US	BurgerFi International LLC	20220309	0.665	0.75	0.635	0.7	44114	0.7	up	up	correct
BFIN.US	BankFinancial Corporation	20220309	10.61	10.9	10.6	10.89	48900	10.89	up	down	incorrect
BFRA.US	Biofrontera AG	20220309	2.61	2.65	2.38	2.65	6658	2.65	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20220309	2.39	2.68	2.3	2.58	1591800	2.58	up	up	correct
BFRIW.US	Biofrontera Inc. Warrants	20220309	1	1.2419	0.97	1.17	15150	1.17	up	up	correct
BFST.US	Business First Bancshares Inc	20220309	24.77	24.99	24.64	24.75	19400	24.75	down	up	incorrect
BGCP.US	BGC Partners Inc	20220309	4.42	4.51	4.4	4.44	2381600	4.44	up	down	incorrect
BGFDX.US	BGFDX	20220309	23.35	23.35	23.35	23.35	0	23.35
BGFLX.US	BGFLX	20220309	23.32	23.32	23.32	23.32	0	23.32
BGFTX.US	BGFTX	20220309	23.28	23.28	23.28	23.28	0	23.28
BGFV.US	Big 5 Sporting Goods Corporation	20220309	16.68	17.05	16.23	16.44	803900	16.44	down	down	correct
BGFVX.US	BGFVX	20220309	24.31	24.31	24.31	24.31	0	24.31
BGNE.US	BeiGene Ltd	20220309	186.73	197.12	186.73	195.47	265600	195.47	up	down	incorrect
BGRY.US	Berkshire Grey Inc	20220309	3.55	3.77	3.5	3.71	703400	3.71	up	up	correct
BGRYW.US	Berkshire Grey Inc	20220309	0.5011	0.5106	0.4902	0.5	9212	0.5	down	down	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20220309	10.02	10.02	10.02	10.02	0	10.02
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20220309	0.283	0.305	0.283	0.295	252400	0.295	up	up	correct
BHF.US	Brighthouse Financial Inc	20220309	46.28	47.65	46.08	46.75	728400	46.75	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20220309	25.02	25.21	25.02	25.12	10900	25.12	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20220309	20.22	20.73	19.75	20.5	84200	20.5	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20220309	23.31	23.965	23.06	23.75	46300	23.75	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20220309	25.65	25.76	25.5	25.76	46100	25.76	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20220309	25.63	25.69	25.46	25.52	16600	25.52	down	down	correct
BHSE.US	Bull Horn Holdings Corp	20220309	10.05	10.0548	10.05	10.0548	30	10.0548	up	up	correct
BHSEU.US	Bull Horn Holdings Corp	20220309	10.14	10.14	10.14	10.14	0	10.14
BHSEW.US	Bull Horn Holdings Corp	20220309	0.1	0.1158	0.0998	0.1158	6500	0.1158	up	up	correct
BIDU.US	Baidu Inc	20220309	138.46	144.68	138.46	144.23	3298300	144.23	up	up	correct
BIGC.US	BigCommerce Holdings Inc	20220309	21.2	22.268	20.69	22.09	1868200	22.09	up	up	correct
BIIB.US	Biogen Inc	20220309	206.14	209.7	201.49	202.27	1235800	202.27	down	down	correct
BILI.US	Bilibili Inc	20220309	23.43	25.98	23.19	25.24	10343500	25.24	up	up	correct
BIMI.US	BIMI International Medical Inc	20220309	1.11	1.13	1.03	1.09	1320100	1.09	down	down	correct
BIOC.US	Biocept Inc	20220309	2.03	2.2	2	2.12	290400	2.12	up	up	correct
BIOL.US	BIOLASE Inc	20220309	0.33	0.34	0.32	0.33	1021100	0.33
BIOTU.US	Biotech Acquisition Company	20220309	10.05	10.05	10.05	10.05	2	10.05
BIOTW.US	Biotech Acquisition Company	20220309	0.2245	0.2245	0.2245	0.2245	40	0.2245
BIOX.US	Bioceres Crop Solutions Corp	20220309	14.06	14.06	13.1	13.38	56900	13.38	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20220309	5.9	6.23	5.8	5.81	2978000	5.81	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20220309	3.62	3.73	3.54	3.63	6119500	3.63	up	up	correct
BIVI.US	BioVie Inc	20220309	3.124	3.199	3	3.05	21600	3.05	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20220309	1.01	1.01	0.936	0.995	446100	0.995	down	down	correct
BJRI.US	BJ's Restaurants Inc	20220309	27.19	28.45	26.71	26.82	436100	26.82	down	up	incorrect
BKCC.US	BlackRock Capital Investment Corporation	20220309	4.14	4.16	4.08	4.15	298400	4.15	up	up	correct
BKEP.US	Blueknight Energy Partners L.P	20220309	3.44	3.44	3.29	3.36	218700	3.36	down	down	correct
BKEPP.US	Blueknight Energy Partners L.P	20220309	8.5	8.54	8.45	8.45	14600	8.45	down	down	correct
BKNG.US	Booking Holdings Inc	20220309	2009.54	2082.99	2007.5	2035.47	776100	2035.47	up	down	incorrect
BKR.US	Baker Hughes Company	20220309	33.9	34.82	32.74	33.81	21478000	33.81	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20220309	20.27	20.27	19.95	19.96	1700	19.96	down	down	correct
BKYI.US	BIO	20220309	2.64	2.67	2.33	2.47	263100	2.47	down	down	correct
BL.US	BlackLine Inc	20220309	69.98	71.91	69.55	71.5	754956	71.5	up	up	correct
BLBD.US	Blue Bird Corporation	20220309	21.58	21.95	21.27	21.7	171100	21.7	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20220309	1.72	1.92	1.64	1.87	179800	1.87	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20220309	1.53	1.65	1.53	1.62	28800	1.62	up	up	correct
BLCT.US	BlueCity Holdings Limited	20220309	1.46	1.48	1.43	1.48	9400	1.48	up	up	correct
BLDE.US	Blade Air Mobility Inc	20220309	7.19	7.38	7.13	7.17	315700	7.17	down	down	correct
BLDEW.US	Blade Air Mobility Inc	20220309	1.54	1.58	1.51	1.51	15968	1.51	down	down	correct
BLDP.US	Ballard Power Systems Inc	20220309	11.84	11.96	11.12	11.65	7547800	11.65	down	up	incorrect
BLEUU.US	bleuacacia ltd Unit	20220309	9.99	9.99	9.99	9.99	0	9.99
BLFS.US	BioLife Solutions Inc	20220309	24.12	24.46	23.64	24.4	476100	24.4	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20220309	13.61	13.89	13.61	13.77	57400	13.77	up	up	correct
BLI.US	Berkeley Lights Inc	20220309	6.23	6.44	6.105	6.31	2393600	6.31	up	up	correct
BLIN.US	Bridgeline Digital Inc	20220309	1.82	1.93	1.82	1.92	68300	1.92	up	up	correct
BLKB.US	Blackbaud Inc	20220309	58.09	60.03	57.78	59.84	275000	59.84	up	up	correct
BLMN.US	Bloomin' Brands Inc	20220309	19.39	20.41	19.39	20.09	2479400	20.09	up	up	correct
BLNGU.US	Belong Acquisition Corp. Units	20220309	9.88	9.88	9.88	9.88	0	9.88
BLNGW.US	Belong Acquisition Corp. Warrant	20220309	0.2999	0.2999	0.2999	0.2999	800	0.2999
BLNK.US	Blink Charging Co	20220309	24.99	25.529	24.28	25.45	1510500	25.45	up	up	correct
BLNKW.US	BLNKW	20220309	20.18	20.2	20.18	20.2	566	20.2	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20220309	1.98	1.98	1.87	1.9	29900	1.9	down	down	correct
BLRX.US	BioLineRx Ltd	20220309	1.5	1.57	1.48	1.52	199900	1.52	up	up	correct
BLSA.US	BCLS Acquisition Corp	20220309	9.86	9.86	9.86	9.86	200	9.86
BLTS.US	Bright Lights Acquisition Corp	20220309	9.88	9.89	9.88	9.89	32700	9.89	up	down	incorrect
BLTSU.US	Bright Lights Acquisition Corp	20220309	10.12	10.12	10.12	10.12	6	10.12
BLTSW.US	Bright Lights Acquisition Corp	20220309	0.6498	0.6498	0.6498	0.6498	0	0.6498
BLU.US	BELLUS Health Inc	20220309	6.09	6.42	6.05	6.4	583200	6.4	up	up	correct
BLUCX.US	Bluestone Community Development Fund	20220309	9.85	9.85	9.85	9.85	0	9.85
BLUE.US	bluebird bio Inc	20220309	4.66	4.93	4.64	4.84	2875100	4.84	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20220309	10.77	11.18	10.45	10.95	77300	10.95	up	up	correct
BMAC.US	UN	20220309	10.18	10.18	10.18	10.18	0	10.18
BMAQR.US	Blockchain Moon Acquisition Corp. Rights	20220309	0.2106	0.2106	0.2052	0.2052	14000	0.2052	down	down	correct
BMAQU.US	Blockchain Moon Acquisition Corp. Units	20220309	10.2	10.21	10.2	10.21	29249	10.21	up	up	correct
BMAQW.US	Blockchain Moon Acquisition Corp. Warrants	20220309	0.2198	0.22	0.21	0.2103	42099	0.2103	down	down	correct
BMBL.US	Bumble Inc	20220309	22	24.75	21.98	23.64	38219100	23.64	up	up	correct
BMEA.US	Biomea Fusion Inc	20220309	6.68	6.95	6.54	6.83	58600	6.83	up	up	correct
BMRA.US	Biomerica Inc	20220309	3.91	3.96	3.76	3.88	82600	3.88	down	up	incorrect
BMRC.US	Bank of Marin Bancorp	20220309	34.64	34.81	34.35	34.7	64800	34.7	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20220309	76.7	79.68	76.31	78.87	1583400	78.87	up	up	correct
BNFT.US	Benefitfocus Inc	20220309	9.82	10.04	9.66	9.88	87200	9.88	up	up	correct
BNGO.US	Bionano Genomics Inc	20220309	1.85	1.97	1.82	1.95	8277000	1.95	up	up	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20220309	0.7284	0.7284	0.7284	0.7284	2503	0.7284
BNIX.US	Bannix Acquisition Corp. Common Stock	20220309	9.91	9.91	9.91	9.91	200	9.91
BNIXW.US	Bannix Acquisition Corp. Warrant	20220309	0.2	0.2	0.1999	0.2	10305	0.2
BNNR.US	Banner Acquisition Corp. Class A Common Stock	20220309	9.83	9.83	9.83	9.83	0	9.83
BNNRU.US	Banner Acquisition Corp Unit	20220309	9.965	9.965	9.965	9.965	0	9.965
BNNRW.US	Banner Acquisition Corp. Warrants	20220309	0.42	0.42	0.365	0.365	1100	0.365	down	down	correct
BNR.US	Burning Rock Biotech Limited	20220309	7.64	7.89	7.54	7.75	124100	7.75	up	up	correct
BNSO.US	Bonso Electronics International Inc	20220309	3.55	3.86	3.55	3.85	1500	3.85	up	up	correct
BNTC.US	Benitec Biopharma Inc	20220309	2.11	2.22	2.11	2.22	40200	2.22	up	up	correct
BNTX.US	BioNTech SE	20220309	135.32	144.128	134.1	140.21	1518500	140.21	up	up	correct
BOKF.US	BOK Financial Corporation	20220309	101.79	103.03	101.11	101.28	129600	101.28	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20220309	3.06	3.46	2.98	3.41	195719	3.41	up	up	correct
BOMN.US	Boston Omaha Corporation	20220309	27.32	28.4899	27.32	28.15	53152	28.15	up	down	incorrect
BON.US	Bon Natural Life Limited Ordinary Shares	20220309	3.84	4.2	3.75	3.8	20000	3.8	down	down	correct
BOOM.US	DMC Global Inc	20220309	29.49	31.13	29.25	30.86	272700	30.86	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20220309	2.44	2.52	2.42	2.52	29700	2.52	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20220309	14.84	14.84	14.84	14.84	215	14.84
BOXL.US	Boxlight Corporation	20220309	1.13	1.2	1.13	1.18	660700	1.18	up	down	incorrect
BPMC.US	Blueprint Medicines Corporation	20220309	55.39	59.285	55.39	58.61	644000	58.61	up	up	correct
BPOP.US	Popular Inc	20220309	83.03	84.99	82.18	83.96	676200	83.96	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20220309	25.6	25.75	25.5	25.5	6700	25.5	down	down	correct
BPRN.US	The Bank of Princeton	20220309	29.25	29.49	28.95	29.09	7100	29.09	down	down	correct
BPTH.US	Bio	20220309	3.36	3.5	3.31	3.5	40000	3.5	up	down	incorrect
BPTS.US	Biophytis SA	20220309	2.8	2.8	2.5	2.76	25	2.76	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20220309	23.09	23.29	23.05	23.1	50300	23.1	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20220309	21.81	21.81	21.41	21.46	10800	21.46	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20220309	22.05	22.05	21.85	21.92	10600	21.92	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20220309	23.11	23.22	22.969	23.15	7700	23.15	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20220309	6.84	7.23	6.84	7.06	41200	7.06	up	up	correct
BRCN.US	Burcon NutraScience Corporation	20220309	0.82	0.84	0.81	0.82	64100	0.82
BREZ.US	Breeze Holdings Acquisition Corp	20220309	10.32	10.32	10.28	10.28	6100	10.28	down	down	correct
BREZR.US	Breeze Holdings Acquisition Corp	20220309	0.1301	0.1367	0.1301	0.1367	9407	0.1367	up	up	correct
BREZW.US	Breeze Holdings Acquisition Corp	20220309	0.2101	0.24	0.1929	0.2024	143767	0.2024	down	down	correct
BRID.US	Bridgford Foods Corporation	20220309	10.4	11.45	10.3	11.45	4600	11.45	up	up	correct
BRIV.US	B. Riley Principal 250 Merger Corp. Class A common stock	20220309	9.76	9.76	9.76	9.76	700	9.76
BRIVU.US	B. Riley Principal 250 Merger Corp	20220309	9.95	9.95	9.95	9.95	0	9.95
BRIVW.US	B. Riley Principal 250 Merger Corp. Warrant	20220309	0.4999	0.4999	0.4999	0.4999	508	0.4999
BRKL.US	Brookline Bancorp Inc	20220309	16.76	16.95	16.45	16.5	826600	16.5	down	down	correct
BRKR.US	Bruker Corporation	20220309	64.88	66.91	64.34	66.39	646800	66.39	up	up	correct
BRLIU.US	Brilliant Acquisition Corporation	20220309	10.5	10.5	10.5	10.5	0	10.5
BRLIW.US	Brilliant Acquisition Corporation	20220309	0.09	0.13	0.09	0.13	3019	0.13	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20220309	7.52	8.08	7.45	7.78	203300	7.78	up	up	correct
BROG.US	Brooge Energy Limited	20220309	7.5	8.23	7.5	8.1	15300	8.1	up	up	correct
BROGW.US	Brooge Energy Limited	20220309	0.43	0.444	0.41	0.41	9742	0.41	down	down	correct
BRP.US	BRP Group Inc	20220309	24.45	26.18	24.44	25.66	664400	25.66	up	up	correct
BRPM.US	B. Riley Principal 150 Merger Corp	20220309	9.88	9.9	9.87	9.87	99600	9.87	down	down	correct
BRPMU.US	B. Riley Principal 150 Merger Corp	20220309	10.14	10.14	10.14	10.14	0	10.14
BRPMW.US	B. Riley Principal 150 Merger Corp	20220309	0.9498	0.95	0.8	0.8795	22389	0.8795	down	down	correct
BRQS.US	Borqs Technologies Inc	20220309	0.341	0.355	0.328	0.34	1625700	0.34	down	up	incorrect
BRTX.US	BioRestorative Therapies Inc. Common Stock	20220309	4.07	4.2	3.9	4.16	34200	4.16	up	up	correct
BRY.US	Berry Corporation	20220309	10.6	10.7	10.04	10.39	482400	10.39	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20220309	38.62	40.83	38.19	38.99	394300	38.99	up	up	correct
BSBK.US	Bogota Financial Corp	20220309	10.26	10.39	10.26	10.39	25264	10.39	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20220309	17.74	18.14	17.65	17.72	53300	17.72	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20220309	1.87	2.05	1.87	1.88	118400	1.88	up	up	correct
BSGA.US	Blue Safari Group Acquisition Corp. Class A Ordinary Share	20220309	10.05	10.06	10.03	10.045	48700	10.045	down	down	correct
BSGAR.US	Blue Safari Group Acquisition Corp. Right	20220309	0.5	0.5	0.4106	0.42	25	0.42	down	down	correct
BSGAU.US	Blue Safari Group Acquisition Corp. Unit	20220309	10.51	10.51	10.5	10.5	400	10.5	down	down	correct
BSGM.US	BioSig Technologies Inc	20220309	1.25	1.25	1.18	1.18	86700	1.18	down	down	correct
BSKY.US	Big Sky Growth Partners Inc. Class A Common Stock	20220309	9.69	9.71	9.69	9.69	294400	9.69
BSKYU.US	Big Sky Growth Partners Inc	20220309	9.854	9.854	9.854	9.854	700	9.854
BSQR.US	BSQUARE Corporation	20220309	1.56	1.65	1.56	1.63	69800	1.63	up	up	correct
BSRR.US	Sierra Bancorp	20220309	26.28	26.36	25.94	25.99	36800	25.99	down	up	incorrect
BSVN.US	Bank7 Corp	20220309	23.45	27.14	23.1	25.43	58500	25.43	up	up	correct
BSY.US	Bentley Systems Incorporated	20220309	37.12	38.06	36.48	37.86	951400	37.86	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20220309	17.89	18.89	17.51	18.89	397200	18.89	up	up	correct
BTAQ.US	Burgundy Technology Acquisition Corporation	20220309	10.04	10.04	10.04	10.04	0	10.04
BTAQU.US	Burgundy Technology Acquisition Corporation	20220309	10.03	10.03	10.03	10.03	0	10.03
BTB.US	Bit Brother Limited	20220309	0.33	0.345	0.326	0.33	590800	0.33
BTBD.US	BT Brands Inc. Common Stock	20220309	2.01	2.1	1.91	2.05	37400	2.05	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20220309	0.5	0.5699	0.5	0.5699	25	0.5699	up	up	correct
BTBT.US	Bit Digital Inc	20220309	3.51	3.72	3.46	3.62	4790100	3.62	up	down	incorrect
BTCS.US	BTCS Inc. Common Stock	20220309	3.97	4.29	3.905	3.99	647000	3.99	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20220309	2.75	2.82	2.7	2.74	161100	2.74	down	down	correct
BTNB.US	Bridgetown 2 Holdings Limited	20220309	9.96	9.99	9.96	9.98	228700	9.98	up	down	incorrect
BTRS.US	BTRS Holdings Inc	20220309	6.34	6.5	6.21	6.48	706814	6.48	up	up	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20220309	2.6	3	2.49	2.99	127600	2.99	up	up	correct
BTWN.US	Bridgetown Holdings Limited	20220309	9.83	9.85	9.83	9.84	170694	9.84	up	up	correct
BTWNU.US	Bridgetown Holdings Limited	20220309	9.95	9.98	9.95	9.98	2800	9.98	up	up	correct
BTWNW.US	Bridgetown Holdings Limited	20220309	0.5099	0.5099	0.411	0.4692	26847	0.4692	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20220309	1.93	2	1.9	1.95	454200	1.95	up	down	incorrect
BUSE.US	First Busey Corporation	20220309	26.91	27.1	26.3	26.53	165900	26.53	down	down	correct
BVS.US	Bioventus Inc	20220309	13.29	13.87	13.235	13.86	167100	13.86	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20220309	1.15	1.26	1.15	1.25	112100	1.25	up	up	correct
BWAC.US	Better World Acquisition Corp	20220309	10.26	10.26	10.24	10.24	6000	10.24	down	down	correct
BWACU.US	Better World Acquisition Corp	20220309	10.35	10.35	10.35	10.35	0	10.35
BWACW.US	Better World Acquisition Corp	20220309	0.2188	0.2198	0.17	0.2	23074	0.2	down	down	correct
BWAY.US	BrainsWay Ltd	20220309	7.69	7.79	7.47	7.59	34695	7.59	down	up	incorrect
BWB.US	Bridgewater Bancshares Inc	20220309	17.24	17.31	16.91	17.13	27000	17.13	down	up	incorrect
BWCAU.US	Blue Whale Acquisition Corp I	20220309	9.68	9.68	9.68	9.68	0	9.68
BWCAW.US	Blue Whale Acquisition Corp I Warrant	20220309	0.6025	0.6025	0.5848	0.5848	403	0.5848	down	up	incorrect
BWEN.US	Broadwind Inc	20220309	2.37	2.46	2.25	2.33	305300	2.33	down	up	incorrect
BWFG.US	Bankwell Financial Group Inc	20220309	34.22	34.5	33.47	33.6	13200	33.6	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20220309	16.53	17.05	16.17	16.29	34100	16.29	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20220309	18.02	18.7	17.82	18.57	305300	18.57	up	up	correct
BXRX.US	Baudax Bio Inc	20220309	1.69	2.08	1.65	1.86	2667130	1.86	up	up	correct
BYFC.US	Broadway Financial Corporation	20220309	1.48	1.56	1.48	1.55	28500	1.55	up	up	correct
BYND.US	Beyond Meat Inc	20220309	43.23	45.5	43.23	44.51	1899011	44.51	up	up	correct
BYRN.US	Byrna Technologies Inc	20220309	9.89	10.18	9.84	9.92	259000	9.92	up	up	correct
BYSI.US	BeyondSpring Inc	20220309	1.95	2.143	1.88	2.11	344300	2.11	up	down	incorrect
BYTS.US	BYTE Acquisition Corp	20220309	9.73	9.73	9.73	9.73	0	9.73
BYTSU.US	BYTE Acquisition Corp	20220309	9.84	9.84	9.84	9.84	1	9.84
BZ.US	Kanzhun Ltd ADR	20220309	23.2	24.64	22.72	24.26	4928400	24.26	up	up	correct
BZUN.US	Baozun Inc	20220309	8.64	9.062	8.46	9.02	999800	9.02	up	up	correct
CAAS.US	China Automotive Systems Inc	20220309	2.38	2.58	2.38	2.47	30300	2.47	up	up	correct
CABA.US	Cabaletta Bio Inc	20220309	1.7	1.89	1.7	1.79	296500	1.79	up	down	incorrect
CAC.US	Camden National Corporation	20220309	50.37	50.83	49.24	49.5	103700	49.5	down	down	correct
CACC.US	Credit Acceptance Corporation	20220309	506.41	521.79	500.65	513.26	148600	513.26	up	up	correct
CADCX.US	CADCX	20220309	25.29	25.29	25.29	25.29	0	25.29
CADE.US	PA	20220309	25.3	25.37	25.1	25.36	6204	25.36	up	up	correct
CADEX.US	CADEX	20220309	25.4	25.4	25.4	25.4	0	25.4
CADFX.US	CION Ares Diversified Credit Fund W	20220309	25.69	25.69	25.69	25.69	0	25.69
CADL.US	Candel Therapeutics Inc. Common Stock	20220309	4.2	4.75	3.86	4.2	70200	4.2
CADSX.US	CADSX	20220309	25.5	25.5	25.5	25.5	0	25.5
CADUX.US	CADUX	20220309	25.68	25.68	25.68	25.68	0	25.68
CADWX.US	CADWX	20220309	25.51	25.51	25.51	25.51	0	25.51
CAKE.US	The Cheesecake Factory Incorporated	20220309	34.37	36.21	34.37	35.54	1839100	35.54	up	up	correct
CALA.US	Calithera Biosciences Inc	20220309	0.45	0.491	0.441	0.47	425300	0.47	up	up	correct
CALB.US	California BanCorp	20220309	21.96	21.96	21.23	21.8	11500	21.8	down	down	correct
CALM.US	Cal	20220309	44.35	44.64	43.5	43.67	345900	43.67	down	down	correct
CALT.US	Calliditas Therapeutics AB (publ)	20220309	16.45	17.1	16.34	16.807	27000	16.807	up	up	correct
CAMP.US	CalAmp Corp	20220309	7.38	7.62	7.35	7.6	184400	7.6	up	up	correct
CAMT.US	Camtek Ltd	20220309	31.11	31.45	30.24	30.82	251400	30.82	down	down	correct
CAN.US	Canaan Inc	20220309	5.42	5.651	5.31	5.44	4717800	5.44	up	up	correct
CANO.US	WT	20220309	1.585	1.585	1.21	1.55	513130	1.55	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20220309	4.44	4.61	4.28	4.55	215600	4.55	up	up	correct
CAR.US	Avis Budget Group Inc	20220309	181.49	198	180.34	194.74	856300	194.74	up	up	correct
CARA.US	Cara Therapeutics Inc	20220309	11.78	12.73	11.72	12.55	834100	12.55	up	up	correct
CARE.US	Carter Bankshares Inc	20220309	16.03	16.19	15.74	15.79	90800	15.79	down	down	correct
CARG.US	CarGurus Inc	20220309	38.25	40.45	37.44	40.2	1473700	40.2	up	up	correct
CARV.US	Carver Bancorp Inc	20220309	6.96	7	6.81	6.85	39100	6.85	down	down	correct
CASA.US	Casa Systems Inc	20220309	4.21	4.355	4.21	4.28	141900	4.28	up	up	correct
CASH.US	Meta Financial Group Inc	20220309	50.7	53.1	50.01	51.41	489000	51.41	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20220309	0.89	0.93	0.87	0.9	474200	0.9	up	up	correct
CASS.US	Cass Information Systems Inc	20220309	40.87	41	40.41	40.57	30000	40.57	down	down	correct
CASY.US	Casey's General Stores Inc	20220309	175	187.35	172.5	185.21	585000	185.21	up	up	correct
CATC.US	Cambridge Bancorp	20220309	81.42	82.26	81.05	82	16700	82	up	up	correct
CATY.US	Cathay General Bancorp	20220309	45.51	46.1	44.68	44.77	324300	44.77	down	down	correct
CBAN.US	Colony Bankcorp Inc	20220309	18.51	18.51	18.19	18.19	30000	18.19	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20220309	1.39	1.45	1.3	1.39	2040617	1.39
CBAY.US	CymaBay Therapeutics Inc	20220309	3.21	3.41	3.2	3.4	338400	3.4	up	up	correct
CBFV.US	CB Financial Services Inc	20220309	23.83	24.37	23.83	24.13	3000	24.13	up	down	incorrect
CBIO.US	Catalyst Biosciences Inc	20220309	0.75	0.75	0.7	0.75	395900	0.75
CBMB.US	CBM Bancorp Inc	20220309	17.39	17.39	17.23	17.25	4400	17.25	down	down	correct
CBNK.US	Capital Bancorp Inc	20220309	23.01	23.3	23.01	23.11	8100	23.11	up	up	correct
CBOE.US	Cboe Global Markets Inc	20220309	115.65	116.265	113.69	115.08	633237	115.08	down	down	correct
CBRGU.US	Chain Bridge I Units	20220309	10.04	10.04	10.04	10.04	0	10.04
CBRL.US	Cracker Barrel Old Country Store Inc	20220309	113.77	117.86	113.77	115.63	525200	115.63	up	up	correct
CBSH.US	Commerce Bancshares Inc	20220309	70.83	71.52	70.4	71.02	344700	71.02	up	up	correct
CBTX.US	CBTX Inc	20220309	30.93	31.07	30.53	30.72	57700	30.72	down	down	correct
CCAI.US	Cascadia Acquisition Corp. Class A Common Stock	20220309	9.725	9.73	9.723	9.73	2400	9.73	up	up	correct
CCAIU.US	Cascadia Acquisition Corp Unit	20220309	9.85	9.85	9.85	9.85	0	9.85
CCAP.US	Crescent Capital BDC Inc	20220309	17.68	17.729	16.9	17.27	228500	17.27	down	up	incorrect
CCB.US	Coastal Financial Corporation	20220309	47.06	47.695	46.88	47.56	40500	47.56	up	down	incorrect
CCBG.US	Capital City Bank Group Inc	20220309	26.74	26.88	26.39	26.82	13200	26.82	up	up	correct
CCCC.US	C4 Therapeutics Inc	20220309	22.19	24.8	21.73	24.21	852400	24.21	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20220309	24.64	25.058	24.605	24.87	141200	24.87	up	up	correct
CCEL.US	Cryo	20220309	8.31	8.31	7.93	7.95	4700	7.95	down	down	correct
CCEP.US	Coca	20220309	46.49	47.54	45.98	47.27	1969900	47.27	up	up	correct
CCLFX.US	CCLFX	20220309	10.73	10.73	10.73	10.73	0	10.73
CCLP.US	CSI Compressco LP	20220309	1.57	1.57	1.42	1.55	404300	1.55	down	up	incorrect
CCMP.US	CMC Materials Inc	20220309	182.83	184.59	181.9	182.71	398300	182.71	down	down	correct
CCNC.US	Code Chain New Continent Limited	20220309	0.887	0.915	0.881	0.895	69100	0.895	up	up	correct
CCNE.US	CNB Financial Corporation	20220309	26.35	26.39	26.02	26.25	20100	26.25	down	up	incorrect
CCNEP.US	CNB Financial Corporation	20220309	25.6	25.975	25.6	25.93	1200	25.93	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20220309	62.78	64.16	62.29	63.87	304300	63.87	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20220309	21.16	21.3	20.51	20.64	265100	20.64	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20220309	61.17	61.74	59.95	60.5	95400	60.5	down	down	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20220309	10.14	10.14	10.14	10.14	0	10.14
CCXI.US	ChemoCentryx Inc	20220309	24.42	25.88	24.42	25.21	1144000	25.21	up	up	correct
CD.US	Chindata Group Holdings Limited	20220309	5.96	6.57	5.9	6.35	2560434	6.35	up	up	correct
CDAK.US	Codiak BioSciences Inc	20220309	4.47	4.81	4.47	4.68	83500	4.68	up	up	correct
CDAQU.US	Compass Digital Acquisition Corp. Unit	20220309	9.74	9.74	9.74	9.74	0	9.74
CDEV.US	Centennial Resource Development Inc	20220309	8.16	8.46	7.96	8.45	16831500	8.45	up	up	correct
CDK.US	CDK Global Inc	20220309	46.76	46.97	46.35	46.78	673500	46.78	up	down	incorrect
CDLX.US	Cardlytics Inc	20220309	53.66	55.27	52.82	54.15	263400	54.15	up	up	correct
CDMO.US	Avid Bioservices Inc	20220309	18.16	19.05	17.56	18.8	1003500	18.8	up	down	incorrect
CDNA.US	CareDx Inc	20220309	34.19	35.51	32.77	35	822200	35	up	up	correct
CDNS.US	Cadence Design Systems Inc	20220309	149.47	152.22	146.96	150.89	2086700	150.89	up	down	incorrect
CDTX.US	Cidara Therapeutics Inc	20220309	0.72	0.74	0.68	0.74	353700	0.74	up	up	correct
CDW.US	CDW Corporation	20220309	169.16	171.9	166.94	171	720200	171	up	up	correct
CDXC.US	ChromaDex Corporation	20220309	2.63	2.79	2.63	2.72	227500	2.72	up	up	correct
CDXS.US	Codexis Inc	20220309	19.16	19.65	18.71	19.61	688600	19.61	up	up	correct
CDZI.US	Cadiz Inc	20220309	2.08	2.11	1.985	2	99781	2	down	up	incorrect
CDZIP.US	Cadiz Inc. Depositary Shares	20220309	13.05	13.05	13.05	13.05	1	13.05
CECE.US	CECO Environmental Corp	20220309	5.44	5.62	5.44	5.6	37100	5.6	up	up	correct
CEDAX.US	CEDAX	20220309	23.03	23.03	23.03	23.03	0	23.03
CEDIX.US	Destra International & Event	20220309	23.04	23.04	23.04	23.04	0	23.04
CEDLX.US	CEDLX	20220309	23	23	23	23	0	23
CEDTX.US	CEDTX	20220309	22.94	22.94	22.94	22.94	0	22.94
CELC.US	Celcuity Inc	20220309	9.52	10.23	9.52	10.12	22400	10.12	up	up	correct
CELH.US	Celsius Holdings Inc	20220309	48.76	50.9	48.55	50.44	915300	50.44	up	up	correct
CELU.US	Celularity Inc	20220309	8.37	10.25	8.2	8.44	625100	8.44	up	up	correct
CELUW.US	Celularity Inc	20220309	1.3	1.545	1.13	1.16	651906	1.16	down	up	incorrect
CEMI.US	Chembio Diagnostics Inc	20220309	0.74	0.79	0.72	0.75	601200	0.75	up	up	correct
CENQ.US	CENAQ Energy Corp. Class A Ordinary Shares	20220309	9.99	10.005	9.98	10.005	233200	10.005	up	up	correct
CENQU.US	CENAQ Energy Corp Unit	20220309	10.1	10.13	10.1	10.13	1300	10.13	up	up	correct
CENQW.US	CENAQ Energy Corp. Warrant	20220309	0.2299	0.2299	0.2	0.2022	4969	0.2022	down	down	correct
CENT.US	Central Garden & Pet Company	20220309	45.65	46.13	45.42	45.51	23700	45.51	down	down	correct
CENTA.US	Central Garden & Pet Company	20220309	42	42.52	41.71	41.82	142600	41.82	down	down	correct
CENX.US	Century Aluminum Company	20220309	25.35	25.9	24.4	25.39	3477300	25.39	up	up	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20220309	31.44	35.18	31.23	34.94	540741	34.94	up	up	correct
CERN.US	Cerner Corporation	20220309	93.07	93.3	93.04	93.1	3064900	93.1	up	up	correct
CERS.US	Cerus Corporation	20220309	5.55	5.83	5.28	5.81	1232400	5.81	up	up	correct
CERT.US	Certara Inc	20220309	19.73	20.78	19.36	20.59	529700	20.59	up	up	correct
CETX.US	Cemtrex Inc	20220309	0.621	0.65	0.62	0.64	123200	0.64	up	up	correct
CETXP.US	Cemtrex Inc	20220309	1.5	1.5	1.5	1.5	0	1.5
CEVA.US	CEVA Inc	20220309	39.84	39.88	38.92	39.14	92000	39.14	down	up	incorrect
CFB.US	CrossFirst Bankshares Inc	20220309	15.69	16	15.44	15.46	378500	15.46	down	up	incorrect
CFBK.US	CF Bankshares Inc	20220309	20.5	20.5	20.5	20.5	100	20.5
CFFE.US	CF Acquisition Corp. VIII	20220309	10.035	10.035	10.03	10.03	2100	10.03	down	down	correct
CFFEU.US	CF Acquisition Corp. VIII	20220309	10.08	10.08	10.08	10.08	0	10.08
CFFI.US	C&F Financial Corporation	20220309	50.16	50.16	50.16	50.16	344	50.16
CFFN.US	Capitol Federal Financial Inc	20220309	10.98	11.1	10.88	10.88	808000	10.88	down	down	correct
CFIV.US	CF Acquisition Corp. IV	20220309	9.793	9.805	9.79	9.79	39100	9.79	down	down	correct
CFIVU.US	CF Acquisition Corp. IV	20220309	9.9	9.92	9.86	9.92	2800	9.92	up	up	correct
CFIVW.US	CF Acquisition Corp. IV	20220309	0.3698	0.39	0.3698	0.38	21998	0.38	up	down	incorrect
CFLT.US	Confluent Inc. Class A Common Stock	20220309	35.12	37	35.115	36.24	3576300	36.24	up	up	correct
CFMS.US	Conformis Inc	20220309	0.7	0.72	0.696	0.715	446500	0.715	up	up	correct
CFRX.US	ContraFect Corporation	20220309	3.18	3.39	3.18	3.34	62300	3.34	up	up	correct
CFVI.US	CF Acquisition Corp. VI	20220309	11.74	11.94	11.48	11.66	747800	11.66	down	up	incorrect
CFVIU.US	CF Acquisition Corp. VI	20220309	12.53	12.53	12.4	12.435	1900	12.435	down	down	correct
CFVIW.US	CF Acquisition Corp. VI	20220309	3.52	3.52	3.2	3.21	70299	3.21	down	down	correct
CG.US	The Carlyle Group Inc	20220309	42.85	43.91	42.48	43.47	2761200	43.47	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20220309	20.99	21.1	20.83	21	37100	21	up	up	correct
CGBD.US	TCG BDC Inc	20220309	14.17	14.25	14.01	14.19	295100	14.19	up	up	correct
CGC.US	Canopy Growth Corporation	20220309	6.5	6.79	6.43	6.67	5277900	6.67	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20220309	23.71	23.71	23.71	23.71	0	23.71
CGEM.US	Cullinan Oncology Inc	20220309	13.79	14.75	13.53	14.54	126600	14.54	up	up	correct
CGEN.US	Compugen Ltd	20220309	3.1	3.36	3.07	3.35	1547200	3.35	up	up	correct
CGNT.US	Cognyte Software Ltd	20220309	11.62	12.11	11.32	11.79	631578	11.79	up	up	correct
CGNX.US	Cognex Corporation	20220309	65.98	66.9	65.5	66.48	414600	66.48	up	up	correct
CGO.US	Calamos Global Total Return Fund	20220309	13.18	13.35	13.06	13.06	14300	13.06	down	up	incorrect
CGRN.US	Capstone Green Energy Corporation	20220309	4.33	4.33	4.13	4.17	67200	4.17	down	up	incorrect
CGTX.US	COGNITION THERAPEUTICS INC	20220309	2.62	2.72	2.45	2.65	105000	2.65	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20220309	4.72	4.89	4.72	4.88	1700	4.88	up	up	correct
CHCO.US	City Holding Company	20220309	79.33	80.29	78.37	78.66	27700	78.66	down	down	correct
CHDN.US	Churchill Downs Incorporated	20220309	215.85	219.58	211.27	213.68	254100	213.68	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20220309	27.8	29.34	27.75	28.49	286000	28.49	up	up	correct
CHEK.US	Check	20220309	0.377	0.392	0.367	0.39	1478300	0.39	up	down	incorrect
CHI.US	Calamos Convertible Opportunities and Income Fund	20220309	12.57	12.76	12.35	12.41	358000	12.41	down	down	correct
CHK.US	Chesapeake Energy Corporation	20220309	79.39	82.46	78.13	80.88	2079300	80.88	up	down	incorrect
CHKEL.US	Chesapeake Energy Corporation	20220309	48.2	50.5387	47.5	49.85	6777	49.85	up	up	correct
CHKEW.US	Chesapeake Energy Corporation	20220309	56.43	58.28	56.43	57.82	3622	57.82	up	down	incorrect
CHKEZ.US	Chesapeake Energy Corporation	20220309	52.03	53.65	51.67	52.83	1834	52.83	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20220309	135.91	139.85	134.71	138.45	1831700	138.45	up	up	correct
CHMG.US	Chemung Financial Corporation	20220309	46.42	46.42	45.91	45.91	1200	45.91	down	down	correct
CHNG.US	Change Healthcare Inc	20220309	20.86	21.06	20.74	21.03	1602500	21.03	up	down	incorrect
CHNGU.US	Change Healthcare Inc	20220309	68	68.2	68	68.2	600	68.2	up	up	correct
CHNR.US	China Natural Resources Inc	20220309	1.06	1.08	0.98	1.03	79900	1.03	down	down	correct
CHPM.US	CHP Merger Corp	20220309	10.16	10.16	10.15	10.15	377400	10.15	down	down	correct
CHPMU.US	CHP Merger Corp	20220309	10.23	10.23	10.23	10.23	0	10.23
CHPMW.US	CHP Merger Corp	20220309	0.1501	0.1501	0.1501	0.1501	750	0.1501
CHRS.US	Coherus BioSciences Inc	20220309	11.61	12.2	11.6	12.17	739000	12.17	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20220309	102.54	102.7	99.58	101.59	1694100	101.59	down	down	correct
CHSCL.US	CHS Inc	20220309	27.4	27.85	27.328	27.38	16200	27.38	down	down	correct
CHSCM.US	CHS Inc	20220309	27.38	27.38	26.722	26.89	6800	26.89	down	down	correct
CHSCN.US	CHS Inc	20220309	26.65	27.174	26.65	26.71	5700	26.71	up	up	correct
CHSCO.US	CHS Inc	20220309	27.55	27.62	27.34	27.41	9000	27.41	down	down	correct
CHSCP.US	CHS Inc	20220309	31.5	31.73	31.5	31.55	20400	31.55	up	up	correct
CHTR.US	Charter Communications Inc	20220309	562.17	568.04	555.57	557.75	1212200	557.75	down	down	correct
CHUY.US	Chuy's Holdings Inc	20220309	27.75	28.49	27.6	27.93	261900	27.93	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20220309	8.22	8.43	8.21	8.37	200900	8.37	up	up	correct
CHWA.US	CHW Acquisition Corporation Ordinary Share	20220309	9.85	9.88	9.85	9.88	209700	9.88	up	up	correct
CHWAU.US	CHW Acquisition Corp Unit	20220309	10.09	10.091	10.09	10.091	2100	10.091	up	up	correct
CHWAW.US	CHW Acquisition Corporation Warrant	20220309	0.2501	0.2515	0.2221	0.2501	53023	0.2501
CHX.US	ChampionX Corporation	20220309	23.49	24.675	23.26	24.63	2624600	24.63	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20220309	13.7	13.73	13.39	13.41	387200	13.41	down	down	correct
CIDM.US	Cinedigm Corp	20220309	0.722	0.7379	0.702	0.7202	1208330	0.7202	down	down	correct
CIFR.US	Cipher Mining Inc	20220309	3.21	3.25	3.03	3.2	821300	3.2	down	down	correct
CIFRW.US	Cipher Mining Inc	20220309	0.6	0.63	0.5558	0.5558	32319	0.5558	down	down	correct
CIGI.US	Colliers International Group Inc	20220309	121.8	126.07	121.43	125.76	99000	125.76	up	up	correct
CIH.US	China Index Holdings Limited	20220309	0.93	0.936	0.91	0.91	14600	0.91	down	down	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20220309	9.85	9.86	9.85	9.85	14500	9.85
CIIGU.US	CIIG Capital Partners II Inc Unit	20220309	9.98	10.027	9.98	10.025	2400	10.025	up	down	incorrect
CIIGW.US	CIIG Capital Partners II Inc. Warrant	20220309	0.3899	0.39	0.37	0.3701	53111	0.3701	down	down	correct
CINF.US	Cincinnati Financial Corporation	20220309	122.43	123.68	121.14	121.36	639300	121.36	down	down	correct
CIVB.US	Civista Bancshares Inc	20220309	24.47	24.65	24.11	24.13	27900	24.13	down	down	correct
CIZN.US	Citizens Holding Company	20220309	19.05	19.05	19.05	19.05	1900	19.05
CJJD.US	China Jo	20220309	0.33	0.35	0.32	0.34	79000	0.34	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20220309	1.68	1.73	1.63	1.67	838300	1.67	down	up	incorrect
CLAQ.US	CleanTech Acquisition Corp. Common stock	20220309	10.07	10.07	10.01	10.025	20500	10.025	down	down	correct
CLAQR.US	CleanTech Acquisition Corp. Rights	20220309	0.24	0.24	0.24	0.24	1	0.24
CLAQU.US	CleanTech Acquisition Corp. Units	20220309	10.2	10.2	10.2	10.2	0	10.2
CLAQW.US	CleanTech Acquisition Corp. Warrant	20220309	0.367	0.3839	0.3501	0.3769	2524	0.3769	up	up	correct
CLAR.US	Clarus Corporation	20220309	21.8	23.07	21.8	22.65	194600	22.65	up	up	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20220309	10.1	10.1	10.1	10.1	0	10.1
CLAYW.US	Chavant Capital Acquisition Corp. Warrants	20220309	0.2138	0.2299	0.2138	0.2299	400	0.2299	up	up	correct
CLBK.US	Columbia Financial Inc	20220309	21.66	21.889	21.57	21.8	76200	21.8	up	up	correct
CLBS.US	Caladrius Biosciences Inc	20220309	0.7	0.71	0.69	0.7	335100	0.7
CLBT.US	Cellebrite DI	20220309	6.69	6.76	6.44	6.46	247400	6.46	down	down	correct
CLBTW.US	Cellebrite DI Equity Warrants	20220309	1.17	1.2501	1.09	1.16	350575	1.16	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20220309	29.23	31.55	29.15	31.35	558400	31.35	up	down	incorrect
CLEU.US	China Liberal Education Holdings Limited	20220309	0.92	0.96	0.88	0.94	114100	0.94	up	up	correct
CLFD.US	Clearfield Inc	20220309	57.78	60.91	57.78	60.41	119900	60.41	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20220309	9.59	9.59	9.04	9.2	95300	9.2	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20220309	1.31	1.41	1.26	1.39	75100	1.39	up	up	correct
CLLS.US	Cellectis S.A	20220309	4.07	4.29	3.99	4.14	541800	4.14	up	down	incorrect
CLMT.US	Calumet Specialty Products Partners L.P	20220309	16.05	16.38	14.37	15.02	714400	15.02	down	up	incorrect
CLNE.US	Clean Energy Fuels Corp	20220309	7.98	8.29	7.88	8.2	5043900	8.2	up	up	correct
CLNN.US	Clene Inc	20220309	2.82	3.08	2.81	3.07	57400	3.07	up	up	correct
CLNNW.US	Clene Inc	20220309	0.33	0.33	0.33	0.33	200	0.33
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20220309	10.05	10.05	10.05	10.05	69	10.05
CLOER.US	Clover Leaf Capital Corp. Rights	20220309	0.32	0.32	0.32	0.32	75	0.32
CLOEU.US	Clover Leaf Capital Corp. Unit	20220309	10.08	10.08	10.08	10.08	0	10.08
CLOV.US	Clover Health Investments Corp	20220309	3.03	3.27	3.01	3.14	25952471	3.14	up	up	correct
CLPS.US	CLPS Incorporation	20220309	2.1	2.12	2.01	2.07	60700	2.07	down	up	incorrect
CLPT.US	ClearPoint Neuro Inc	20220309	8.91	8.92	8.61	8.78	196700	8.78	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20220309	0.48	0.51	0.45	0.49	100300	0.49	up	up	correct
CLRM.US	Clarim Acquisition Corp	20220309	9.77	9.77	9.77	9.77	3500	9.77
CLRMU.US	Clarim Acquisition Corp	20220309	9.86	9.86	9.86	9.86	13	9.86
CLRO.US	ClearOne Inc	20220309	0.8201	0.8499	0.8201	0.8311	49172	0.8311	up	up	correct
CLSD.US	Clearside Biomedical Inc	20220309	1.47	1.54	1.44	1.49	440500	1.49	up	up	correct
CLSK.US	CleanSpark Inc	20220309	10.64	11.31	10.5	11.19	2950300	11.19	up	up	correct
CLSN.US	Celsion Corporation	20220309	4.96	5.29	4.85	5.24	66000	5.24	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20220309	13.7	13.7	13.65	13.662	1600	13.662	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20220309	1.07	1.07	0.984	0.995	308300	0.995	down	down	correct
CLVRW.US	Clever Leaves Holdings Inc	20220309	0.195	0.2499	0.185	0.21	65760	0.21	up	up	correct
CLVS.US	Clovis Oncology Inc	20220309	1.65	1.75	1.6	1.74	4050100	1.74	up	up	correct
CLWT.US	Euro Tech Holdings Company Limited	20220309	1.26	1.38	1.25	1.36	10900	1.36	up	up	correct
CLXT.US	Calyxt Inc	20220309	1.1	1.3	1.1	1.29	199700	1.29	up	up	correct
CMAX.US	CareMax Inc	20220309	6.2	7.48	6.06	7.26	930100	7.26	up	down	incorrect
CMAXW.US	CareMax Inc	20220309	1.07	1.4	1.07	1.35	117478	1.35	up	up	correct
CMBM.US	Cambium Networks Corporation	20220309	23.5	24.02	23.06	23.59	111300	23.59	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20220309	44.23	44.43	43.35	43.49	122100	43.49	down	down	correct
CMCSA.US	Comcast Corporation	20220309	46.78	47.14	45.98	46.12	20111900	46.12	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20220309	7.71	7.8	7.71	7.8	9200	7.8	up	up	correct
CMCTP.US	CIM Commercial Trust Corporation	20220309	24.87	24.87	24.87	24.87	0	24.87
CME.US	CME Group Inc	20220309	225.25	231.58	224.61	230.09	1642500	230.09	up	up	correct
CMLS.US	Cumulus Media Inc	20220309	11.06	11.255	10.81	10.81	14300	10.81	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20220309	4.14	4.14	3.71	3.79	120600	3.79	down	down	correct
CMPI.US	Checkmate Pharmaceuticals Inc	20220309	3.41	3.42	3.3	3.41	7700	3.41
CMPR.US	Cimpress plc	20220309	62.56	64.32	61.73	62.98	45200	62.98	up	up	correct
CMPS.US	COMPASS Pathways plc	20220309	12.9	13.238	12.7301	13.01	196619	13.01	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20220309	1.44	1.59	1.42	1.5	123200	1.5	up	up	correct
CMRX.US	Chimerix Inc	20220309	5.46	5.71	5.38	5.7	899700	5.7	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20220309	19.69	19.92	19.56	19.62	51800	19.62	down	down	correct
CNCE.US	Concert Pharmaceuticals Inc	20220309	2.79	2.97	2.71	2.9	78200	2.9	up	up	correct
CNDT.US	Conduent Incorporated	20220309	4.4	4.47	4.37	4.39	795700	4.39	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20220309	0.635	0.75	0.6286	0.7428	30462	0.7428	up	down	incorrect
CNEY.US	CN Energy Group. Inc	20220309	1.77	1.885	1.77	1.85	7300	1.85	up	down	incorrect
CNFR.US	Conifer Holdings Inc	20220309	2.383	2.49	2.373	2.49	19600	2.49	up	up	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20220309	23.35	24.05	23.35	23.46	1900	23.46	up	up	correct
CNNB.US	Cincinnati Bancorp Inc	20220309	14.79	14.79	14.79	14.79	0	14.79
CNOB.US	ConnectOne Bancorp Inc	20220309	32.13	32.49	31.84	32.34	209800	32.34	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20220309	24.55	24.55	24.34	24.42	6400	24.42	down	down	correct
CNRLX.US	CNRLX	20220309	12.3	12.3	12.3	12.3	0	12.3
CNROX.US	CNROX	20220309	9.67	9.67	9.67	9.67	0	9.67
CNSL.US	Consolidated Communications Holdings Inc	20220309	5.51	5.8	5.44	5.63	884100	5.63	up	up	correct
CNSP.US	CNS Pharmaceuticals Inc	20220309	0.276	0.288	0.27	0.284	1138900	0.284	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20220309	7.88	8.49	7.58	8.33	116100	8.33	up	down	incorrect
CNTB.US	Connect Biopharma Holdings Limited	20220309	3.67	3.8455	3.65	3.68	47284	3.68	up	up	correct
CNTG.US	Centogene N.V	20220309	3.38	3.64	3.2	3.64	32500	3.64	up	up	correct
CNTQ.US	Chardan NexTech Acquisition 2 Corp. Class A Common Stock	20220309	10.05	10.05	10.05	10.05	0	10.05
CNTQU.US	Chardan NexTech Acquisition 2 Corp. Unit	20220309	10.15	10.15	10.15	10.15	0	10.15
CNTQW.US	Chardan NexTech Acquisition 2 Corp. Warrant	20220309	0.2842	0.3199	0.2842	0.3199	1000	0.3199	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20220309	1.77	1.898	1.7	1.88	584200	1.88	up	down	incorrect
CNTY.US	Century Casinos Inc	20220309	10.5	11.67	10.38	11.31	160700	11.31	up	up	correct
CNXC.US	Concentrix Corporation	20220309	195.14	197.77	194.54	195.4	179800	195.4	up	up	correct
CNXN.US	PC Connection Inc	20220309	50.97	51.31	49.74	51.26	27000	51.26	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20220309	10.38	10.72	10.28	10.49	290400	10.49	up	up	correct
COCP.US	Cocrystal Pharma Inc	20220309	0.53	0.53	0.51	0.52	202300	0.52	down	down	correct
CODA.US	Coda Octopus Group Inc	20220309	6.95	6.9808	6.12	6.57	43800	6.57	down	down	correct
CODX.US	Co	20220309	5.48	5.75	5.48	5.64	352800	5.64	up	up	correct
COF.US	PN	20220309	20.51	20.6	20.4106	20.57	40462	20.57	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20220309	25.32	25.51	25.32	25.49	9100	25.49	up	up	correct
COGT.US	Cogent Biosciences Inc	20220309	6.12	6.39	6.08	6.28	96752	6.28	up	up	correct
COHR.US	Coherent Inc	20220309	254.54	258.1	254.54	257.44	93400	257.44	up	up	correct
COHU.US	Cohu Inc	20220309	28.54	29.43	28.33	29.01	356300	29.01	up	up	correct
COIN.US	Coinbase Global Inc	20220309	174.26	181.45	173.51	178.97	4945198	178.97	up	down	incorrect
COKE.US	Coca	20220309	461.26	476.72	447.56	475.42	53600	475.42	up	up	correct
COLB.US	Columbia Banking System Inc	20220309	35.03	35.58	34.54	34.59	817100	34.59	down	up	incorrect
COLI.US	Colicity Inc	20220309	9.74	9.77	9.737	9.77	70900	9.77	up	down	incorrect
COLIU.US	Colicity Inc	20220309	9.8303	9.8386	9.8303	9.8386	85	9.8386	up	up	correct
COLIW.US	Colicity Inc	20220309	0.4851	0.4899	0.4803	0.4875	5600	0.4875	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20220309	17.57	18.29	17.34	17.83	347000	17.83	up	up	correct
COLM.US	Columbia Sportswear Company	20220309	87.36	90.49	87.36	87.76	795400	87.76	up	up	correct
COMM.US	CommScope Holding Company Inc	20220309	7.74	8.09	7.69	7.85	5809500	7.85	up	down	incorrect
COMS.US	COMSovereign Holding Corp	20220309	0.55	0.63	0.55	0.581	213500	0.581	up	up	correct
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20220309	16	16	16	16	100	16
COMSW.US	COMSovereign Holding Corp	20220309	0.292	0.292	0.28	0.2801	6100	0.2801	down	down	correct
CONE.US	CyrusOne Inc	20220309	90.15	90.33	89.98	89.98	2095200	89.98	down	down	correct
CONN.US	Conn's Inc	20220309	19.31	20.45	19.31	19.85	492800	19.85	up	up	correct
CONX.US	CONX Corp	20220309	9.81	9.83	9.81	9.825	19600	9.825	up	up	correct
CONXU.US	CONX Corp	20220309	9.98	9.98	9.98	9.98	113	9.98
CONXW.US	CONX Corp	20220309	0.3975	0.4206	0.39	0.4206	8880	0.4206	up	down	incorrect
COOLU.US	Corner Growth Acquisition Corp	20220309	9.879	9.88	9.87	9.877	1500	9.877	down	up	incorrect
COOLW.US	Corner Growth Acquisition Corp	20220309	0.2901	0.3021	0.2901	0.3	10609	0.3	up	up	correct
COOP.US	Mr. Cooper Group Inc	20220309	47.5	48.55	47.17	47.84	687400	47.84	up	down	incorrect
CORT.US	Corcept Therapeutics Incorporated	20220309	24.43	25.27	24.31	25.21	1159000	25.21	up	down	incorrect
COST.US	Costco Wholesale Corporation	20220309	527.62	530.86	515.71	527.65	2787000	527.65	up	down	incorrect
COUP.US	Coupa Software Incorporated	20220309	112.12	117.42	111.21	116.59	1456000	116.59	up	up	correct
COVA.US	COVA Acquisition Corp	20220309	9.76	9.76	9.76	9.76	111	9.76
COVAU.US	COVA Acquisition Corp	20220309	9.82	9.82	9.82	9.82	200	9.82
COWN.US	Cowen Inc	20220309	27.36	27.92	27.12	27.28	399600	27.28	down	up	incorrect
COWNL.US	Cowen Group Inc	20220309	26.3	26.3	26	26.1	2388	26.1	down	down	correct
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20220309	9.82	9.82	9.82	9.82	0	9.82
CPAR.US	Catalyst Partners Acquisition Corp	20220309	9.708	9.722	9.7	9.71	3800	9.71	up	up	correct
CPARU.US	Catalyst Partners Acquisition Corp	20220309	9.81	9.81	9.81	9.81	200	9.81
CPARW.US	Catalyst Partners Acquisition Corp	20220309	0.53	0.5407	0.5265	0.5265	7008	0.5265	down	up	incorrect
CPHC.US	Canterbury Park Holding Corporation	20220309	19	19	19	19	297	19
CPIX.US	Cumberland Pharmaceuticals Inc	20220309	2.75	3.02	2.43	2.74	159100	2.74	down	up	incorrect
CPLP.US	Capital Product Partners L.P	20220309	15.5	15.88	15.48	15.48	39100	15.48	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20220309	1.23	1.29	1.19	1.27	72400	1.27	up	up	correct
CPRDX.US	CPRDX	20220309	12.26	12.26	12.26	12.26	0	12.26
CPREX.US	CPREX	20220309	12.27	12.27	12.27	12.27	0	12.27
CPRSX.US	CPRSX	20220309	12.27	12.27	12.27	12.27	0	12.27
CPRT.US	Copart Inc	20220309	112.59	116.06	112.03	115.9	2624700	115.9	up	up	correct
CPRTX.US	CPRTX	20220309	12.25	12.25	12.25	12.25	0	12.25
CPRX.US	Catalyst Pharmaceuticals Inc	20220309	7.61	8.07	7.6	7.96	1063800	7.96	up	up	correct
CPSH.US	CPS Technologies Corporation	20220309	3.21	4.36	3.21	4.29	1845000	4.29	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20220309	33.74	34.87	33.48	34.55	155000	34.55	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20220309	11.95	11.95	11.34	11.34	133200	11.34	down	down	correct
CPTAG.US	Capitala Finance Corp	20220309	24.98	25.13	24.98	25.13	600	25.13	up	up	correct
CPTAL.US	Capitala Finance Corp	20220309	25.0899	25.0899	25.02	25.0399	4	25.0399	down	up	incorrect
CPUH.US	UN	20220309	9.87	9.89	9.87	9.89	19789	9.89	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20220309	19.98	20.335	19.59	20.05	61700	20.05	up	up	correct
CRAI.US	CRA International Inc	20220309	88.6833	88.6833	86.95	87.51	28521	87.51	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20220309	0.364	0.385	0.35	0.367	1162200	0.367	up	down	incorrect
CRBU.US	Caribou Biosciences Inc	20220309	9.5	9.98	9.46	9.76	616700	9.76	up	up	correct
CRCT.US	Cricut Inc	20220309	9.65	11.7	9.61	11.61	3626000	11.61	up	down	incorrect
CRDF.US	Cardiff Oncology Inc	20220309	2.36	2.58	2.36	2.5	517500	2.5	up	up	correct
CRDFX.US	CRDFX	20220309	23.72	23.72	23.72	23.72	0	23.72
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20220309	23.71	23.71	23.71	23.71	0	23.71
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20220309	1.37	1.44	1.36	1.38	178300	1.38	up	up	correct
CRDLX.US	CRDLX	20220309	23.71	23.71	23.71	23.71	0	23.71
CRDTX.US	Griffin Inst Access Credit Fund CL A	20220309	23.71	23.71	23.71	23.71	0	23.71
CRECU.US	Crescera Capital Acquisition Corp Unit	20220309	10.02	10.029	10.02	10.02	2200	10.02
CREDX.US	CREDX	20220309	9.44	9.44	9.44	9.44	0	9.44
CREG.US	China Recycling Energy Corporation	20220309	6.52	6.85	6.3	6.47	68600	6.47	down	up	incorrect
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20220309	0.39	0.4	0.3895	0.4	40550	0.4	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20220309	7.49	7.69	7.12	7.27	253300	7.27	down	down	correct
CREX.US	Creative Realities Inc	20220309	0.91	0.98	0.88	0.92	209200	0.92	up	up	correct
CREXW.US	Creative Realities Inc. WT EXP 110922	20220309	0.0901	0.095	0.0901	0.095	1	0.095	up	up	correct
CRIS.US	Curis Inc	20220309	3.02	3.24	2.99	3.23	2495000	3.23	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20220309	1.83	1.92	1.79	1.87	17100	1.87	up	down	incorrect
CRMD.US	CorMedix Inc	20220309	4.37	4.58	4.3	4.37	390100	4.37
CRMT.US	America's Car	20220309	95.84	101.5	91.48	91.86	81900	91.86	down	up	incorrect
CRNC.US	Cerence Inc	20220309	31.33	33.61	31.33	32.74	1717600	32.74	up	up	correct
CRNT.US	Ceragon Networks Ltd	20220309	2.04	2.07	2.02	2.05	188800	2.05	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20220309	19.03	20.1	18.82	19.75	277200	19.75	up	up	correct
CRON.US	Cronos Group Inc	20220309	3.2	3.31	3.125	3.18	2674900	3.18	down	up	incorrect
CROX.US	Crocs Inc	20220309	71.62	75.09	71.59	73.17	2393000	73.17	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20220309	60.84	63.19	60.84	62.42	1553600	62.42	up	up	correct
CRSR.US	Corsair Gaming Inc	20220309	21.29	21.58	21	21.23	697800	21.23	down	up	incorrect
CRTD.US	Creatd Inc	20220309	1.42	1.47	1.35	1.41	190600	1.41	down	down	correct
CRTDW.US	Creatd Inc	20220309	0.3	0.3269	0.2801	0.301	87033	0.301	up	down	incorrect
CRTO.US	Criteo S.A	20220309	27.92	29.063	27.92	28.63	411700	28.63	up	up	correct
CRTX.US	Cortexyme Inc	20220309	4.72	5.01	4.615	4.82	551400	4.82	up	up	correct
CRUS.US	Cirrus Logic Inc	20220309	83.97	85.79	83.36	85.09	320100	85.09	up	up	correct
CRVL.US	CorVel Corporation	20220309	157.73	162	156.28	161.45	34400	161.45	up	down	incorrect
CRVS.US	Corvus Pharmaceuticals Inc	20220309	1.55	1.65	1.55	1.65	119700	1.65	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20220309	161.31	171.08	157.67	169.79	9161600	169.79	up	down	incorrect
CRWS.US	Crown Crafts Inc	20220309	6.52	6.59	6.46	6.53	17600	6.53	up	up	correct
CRXT.US	Clarus Therapeutics Holdings Inc	20220309	0.744	0.799	0.66	0.66	783100	0.66	down	down	correct
CRXTW.US	Clarus Therapeutics Holdings Inc	20220309	0.13	0.1334	0.12	0.12	29888	0.12	down	down	correct
CRZN.US	Corazon Capital V838 Monoceros Corp	20220309	9.73	9.73	9.73	9.73	600	9.73
CRZNU.US	Corazon Capital V838 Monoceros Corp	20220309	9.822	9.822	9.822	9.822	200	9.822
CRZNW.US	Corazon Capital V838 Monoceros Corp	20220309	0.4001	0.4001	0.38	0.38	4819	0.38	down	down	correct
CSBR.US	Champions Oncology Inc	20220309	8.19	8.7	8.01	8.2	11577	8.2	up	down	incorrect
CSCO.US	Cisco Systems Inc	20220309	55.64	56.25	55.25	55.92	19137000	55.92	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20220309	0.23	0.23	0.22	0.22	4083700	0.22	down	down	correct
CSGP.US	CoStar Group Inc	20220309	55.99	58.14	55.69	57.02	3754600	57.02	up	down	incorrect
CSGS.US	CSG Systems International Inc	20220309	64.87	65.12	63.35	64.18	220600	64.18	down	down	correct
CSII.US	Cardiovascular Systems Inc	20220309	20.67	20.87	19.99	20.04	244000	20.04	down	down	correct
CSIQ.US	Canadian Solar Inc	20220309	36.32	37.84	34.75	37.04	1851100	37.04	up	down	incorrect
CSPI.US	CSP Inc	20220309	7.97	8.01	7.42	7.72	13200	7.72	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20220309	16.01	16.25	15.98	16.19	188800	16.19	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20220309	9.54	10.14	9.38	10.04	43900	10.04	up	up	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20220309	25.93	25.97	25.529	25.61	3	25.61	down	down	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20220309	24.776	24.998	24.7	24.7	4100	24.7	down	down	correct
CSTE.US	Caesarstone Ltd	20220309	11.67	11.92	11.65	11.72	91800	11.72	up	up	correct
CSTL.US	Castle Biosciences Inc	20220309	42.95	44.76	42.67	43.31	168200	43.31	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20220309	21.38	21.73	21.02	21.27	38500	21.27	down	down	correct
CSWC.US	Capital Southwest Corporation	20220309	24	24.23	23.93	23.98	96600	23.98	down	down	correct
CSWI.US	CSW Industrials Inc	20220309	123.41	124.64	122.13	123.33	30400	123.33	down	down	correct
CSX.US	CSX Corporation	20220309	35.69	35.73	34.265	34.61	21741830	34.61	down	down	correct
CTAQ.US	Carney Technology Acquisition Corp. II	20220309	9.83	9.83	9.78	9.795	3300	9.795	down	down	correct
CTAQU.US	Carney Technology Acquisition Corp. II	20220309	9.89	9.89	9.89	9.89	2	9.89
CTAQW.US	Carney Technology Acquisition Corp. II	20220309	0.42	0.4201	0.4101	0.4102	34062	0.4102	down	down	correct
CTAS.US	Cintas Corporation	20220309	375.81	376.39	370.71	374.16	460700	374.16	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20220309	42.53	42.53	41.9	42.1	39300	42.1	down	down	correct
CTG.US	Computer Task Group Incorporated	20220309	9.3	9.36	8.78	9.02	28500	9.02	down	down	correct
CTHR.US	Charles & Colvard Ltd	20220309	1.69	1.85	1.69	1.79	44000	1.79	up	up	correct
CTIB.US	Yunhong CTI Ltd	20220309	0.99	1.05	0.89	0.94	66300	0.94	down	down	correct
CTIC.US	CTI BioPharma Corp	20220309	4	4.56	4	4.49	4141200	4.49	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20220309	13.24	13.75	12.95	13.03	967400	13.03	down	up	incorrect
CTLP.US	Cantaloupe Inc	20220309	7.08	7.26	7.08	7.24	95000	7.24	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20220309	3.93	4.08	3.822	4	677600	4	up	up	correct
CTRE.US	CareTrust REIT Inc	20220309	17.63	17.8	17.4	17.56	1213318	17.56	down	down	correct
CTRM.US	Castor Maritime Inc	20220309	1.82	1.86	1.77	1.82	1675300	1.82
CTRN.US	Citi Trends Inc	20220309	35.11	37.1	35.11	35.82	531200	35.82	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20220309	88.97	90.3	87.64	87.96	4135400	87.96	down	down	correct
CTSO.US	Cytosorbents Corporation	20220309	3.6	3.69	3.36	3.59	324600	3.59	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20220309	1.47	1.545	1.46	1.53	803300	1.53	up	up	correct
CTXS.US	Citrix Systems Inc	20220309	101.5	101.94	101.26	101.92	2012800	101.92	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20220309	4.92	4.98	4.89	4.9	44200	4.9	down	down	correct
CUE.US	Cue Biopharma Inc	20220309	5.04	5.26	4.81	5.11	421667	5.11	up	up	correct
CUEN.US	Cuentas Inc	20220309	1.17	1.23	1.11	1.2	118400	1.2	up	up	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20220309	12	12	12	12	9500	12
CURI.US	CuriosityStream Inc	20220309	3.3	3.46	3.23	3.32	221800	3.32	up	up	correct
CURIW.US	CuriosityStream Inc	20220309	0.53	0.568	0.53	0.538	3721	0.538	up	up	correct
CUTR.US	Cutera Inc	20220309	43	43.98	40.25	43.08	255100	43.08	up	up	correct
CVAC.US	CureVac N.V	20220309	15.45	16.81	15.45	16.61	470400	16.61	up	up	correct
CVBF.US	CVB Financial Corp	20220309	23.15	23.42	23.03	23.1	700500	23.1	down	down	correct
CVCO.US	Cavco Industries Inc	20220309	265.39	275.62	265.39	271.74	37300	271.74	up	up	correct
CVCY.US	Central Valley Community Bancorp	20220309	21.8	22.05	21.62	21.71	38600	21.71	down	down	correct
CVET.US	Covetrus Inc	20220309	17.53	18.08	17.42	17.87	574800	17.87	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20220309	7.97	8.08	7.92	8.04	351700	8.04	up	up	correct
CVGW.US	Calavo Growers Inc	20220309	43.9	44.12	39.1	39.28	202400	39.28	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20220309	21.55	22.64	21.55	22.36	170500	22.36	up	up	correct
CVLT.US	Commvault Systems Inc	20220309	62.66	64.06	62.04	63.21	269285	63.21	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20220309	22.01	22.2	21.9	21.98	14000	21.98	down	up	incorrect
CVRX.US	CVRx Inc. Common Stock	20220309	7.47	7.66	7.01	7.07	129200	7.07	down	down	correct
CVV.US	CVD Equipment Corporation	20220309	4.2	4.58	4.12	4.4	96100	4.4	up	up	correct
CWBC.US	Community West Bancshares	20220309	13.57	13.94	13.53	13.64	15800	13.64	up	up	correct
CWBR.US	CohBar Inc	20220309	0.27	0.29	0.265	0.279	567800	0.279	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20220309	10.99	11.38	10.81	11.11	120300	11.11	up	up	correct
CWST.US	Casella Waste Systems Inc	20220309	84.56	87.74	83.75	87.6	747200	87.6	up	up	correct
CXDC.US	China XD Plastics Company Limited	20220309	0.0363	0.0363	0.0363	0.0363	44414	0.0363
CXDO.US	Crexendo Inc	20220309	3.9	3.94	3.81	3.94	27400	3.94	up	up	correct
CYAD.US	Celyad Oncology SA	20220309	2.31	2.52	2.15	2.29	112600	2.29	down	down	correct
CYAN.US	Cyanotech Corporation	20220309	3.01	3.01	2.87	2.97	5400	2.97	down	down	correct
CYBE.US	CyberOptics Corporation	20220309	36.32	37.2	36.07	36.85	11000	36.85	up	up	correct
CYBR.US	CyberArk Software Ltd	20220309	153.96	160.56	153.23	160.29	814900	160.29	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20220309	3.24	3.45	3.09	3.31	74500	3.31	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20220309	6	6	6	6	0	6
CYCN.US	Cyclerion Therapeutics Inc	20220309	1.05	1.08	1.02	1.03	64000	1.03	down	down	correct
CYPS.US	Cyclo3pss Corporation	20220309	0.0005	0.0005	0.0005	0.0005	0	0.0005
CYRN.US	Cyren Ltd	20220309	8.9	10.77	7.01	7.09	13084900	7.09	down	down	correct
CYRX.US	Cryoport Inc	20220309	31.33	32.36	31.12	31.87	416700	31.87	up	up	correct
CYT.US	Cyteir Therapeutics Inc. Common Stock	20220309	3.68	3.87	3.6	3.67	132500	3.67	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20220309	3.36	3.43	3.28	3.35	29728	3.35	down	down	correct
CYTHW.US	Cyclo Therapeutics Inc	20220309	1.57	1.57	1.57	1.57	0	1.57
CYTK.US	Cytokinetics Incorporated	20220309	36.28	38.22	36.28	38.13	916000	38.13	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20220309	0.71	0.755	0.65	0.734	500400	0.734	up	up	correct
CYXT.US	Cyxtera Technologies Inc	20220309	11.71	12.11	11.7	11.98	213900	11.98	up	up	correct
CZNC.US	Citizens & Northern Corporation	20220309	24.67	24.87	24.49	24.81	20100	24.81	up	down	incorrect
CZR.US	Caesars Entertainment Inc	20220309	74.26	80.41	74.25	77.59	4083826	77.59	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20220309	15.45	15.72	15.31	15.72	14000	15.72	up	up	correct
DADA.US	Dada Nexus Limited	20220309	6.8	8.19	6.8	8.1	3396600	8.1	up	up	correct
DAKT.US	Daktronics Inc	20220309	4.55	4.59	4.5	4.51	137400	4.51	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20220309	6.788	6.788	6.54	6.66	6700	6.66	down	down	correct
DALS.US	DA32 Life Science Tech Acquisition Corp. Class A Common Stock	20220309	9.66	9.66	9.63	9.66	1001600	9.66
DARE.US	Daré Bioscience Inc	20220309	1.42	1.5	1.42	1.48	1902000	1.48	up	up	correct
DATS.US	DatChat Inc. Common Stock	20220309	1.55	1.739	1.55	1.69	658400	1.69	up	up	correct
DATSW.US	DatChat Inc. Series A Warrant	20220309	0.58	0.58	0.58	0.58	1400	0.58
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20220309	12.66	13.45	12.52	12.82	108300	12.82	up	up	correct
DBGI.US	Digital Brands Group Inc	20220309	1.33	1.45	1.23	1.25	400200	1.25	down	up	incorrect
DBGIW.US	Digital Brands Group Inc	20220309	0.34	0.371	0.34	0.371	0	0.371	up	up	correct
DBTX.US	Decibel Therapeutics Inc	20220309	3.26	3.42	3.26	3.365	33700	3.365	up	up	correct
DBVT.US	DBV Technologies S.A	20220309	1.32	1.4	1.32	1.38	74800	1.38	up	up	correct
DBX.US	Dropbox Inc	20220309	21.3	21.82	21.22	21.5	3834600	21.5	up	up	correct
DCBO.US	Docebo Inc	20220309	42.93	45.55	42.87	45.38	104900	45.38	up	up	correct
DCGO.US	DocGo Inc	20220309	6.8	7.21	6.68	6.72	591000	6.72	down	down	correct
DCGOW.US	DocGo Inc	20220309	1.97	1.97	1.97	1.97	1675	1.97
DCOM.US	Dime Community Bancshares Inc	20220309	33.2	33.72	32.98	33.16	104200	33.16	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20220309	24	24	23.3849	23.75	6013	23.75	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20220309	7.31	8.01	7.111	8	1355300	8	up	up	correct
DCRD.US	Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share	20220309	9.84	9.86	9.84	9.86	3700	9.86	up	up	correct
DCRDU.US	Decarbonization Plus Acquisition Corporation IV Unit	20220309	10.164	10.164	10.164	10.164	0	10.164
DCRDW.US	Decarbonization Plus Acquisition Corporation IV Warrant	20220309	0.5099	0.51	0.4931	0.4931	9070	0.4931	down	down	correct
DCT.US	Duck Creek Technologies Inc	20220309	23.25	23.55	22.79	23.48	455257	23.48	up	up	correct
DCTH.US	Delcath Systems Inc	20220309	5.7	6	5.7	5.75	104111	5.75	up	up	correct
DDOG.US	Datadog Inc	20220309	133.15	143.615	131.72	142.83	6416800	142.83	up	up	correct
DENN.US	Denny's Corporation	20220309	14.17	14.74	14.17	14.44	453800	14.44	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20220309	0.24	0.24	0.23	0.24	956800	0.24
DFH.US	Dream Finders Homes Inc	20220309	20.84	21.5	20.01	21.4	156600	21.4	up	down	incorrect
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20220309	2.75	3.06	2.75	3.01	72800	3.01	up	down	incorrect
DGICA.US	Donegal Group Inc	20220309	13.58	13.69	13.52	13.56	37400	13.56	down	down	correct
DGICB.US	Donegal Group Inc	20220309	13.3	13.3	13.3	13.3	600	13.3
DGII.US	Digi International Inc	20220309	20.19	20.52	20.1	20.26	126300	20.26	up	up	correct
DGLY.US	Digital Ally Inc	20220309	1.03	1.06	1.01	1.05	296500	1.05	up	down	incorrect
DGNU.US	Dragoneer Growth Opportunities Corp. III	20220309	9.73	9.75	9.71	9.74	56100	9.74	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20220309	22	23.79	21.97	22.05	989700	22.05	up	up	correct
DHACU.US	Digital Health Acquisition Corp. Unit	20220309	10.12	10.12	10.12	10.12	100	10.12
DHBC.US	DHB Capital Corp	20220309	9.8	9.8	9.75	9.75	25800	9.75	down	down	correct
DHBCU.US	DHB Capital Corp	20220309	9.89	9.89	9.89	9.89	0	9.89
DHBCW.US	DHB Capital Corp	20220309	0.37	0.37	0.37	0.37	66	0.37
DHC.US	Diversified Healthcare Trust	20220309	2.96	3.12	2.96	3.05	1980800	3.05	up	up	correct
DHCA.US	DHC Acquisition Corp	20220309	9.72	9.72	9.72	9.72	2200	9.72
DHCAU.US	DHC Acquisition Corp	20220309	9.8	9.8	9.8	9.8	300	9.8
DHCAW.US	DHC Acquisition Corp	20220309	0.19	0.19	0.19	0.19	305	0.19
DHCNI.US	DHCNI	20220309	18.67	18.7	18.51	18.7	16300	18.7	up	down	incorrect
DHCNL.US	Diversified Healthcare Trust	20220309	19.87	20.0106	19.86	19.88	6285	19.88	up	up	correct
DHHC.US	DiamondHead Holdings Corp	20220309	9.79	9.79	9.77	9.78	11800	9.78	down	down	correct
DHHCU.US	DiamondHead Holdings Corp	20220309	9.85	9.862	9.85	9.85	10800	9.85
DHHCW.US	DiamondHead Holdings Corp	20220309	0.3958	0.4383	0.3488	0.35	8	0.35	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20220309	190.11	192.67	186.97	187.97	15400	187.97	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20220309	7.83	8.27	7.62	7.71	482200	7.71	down	down	correct
DICE.US	Dice Molecules Holdings LLC	20220309	17.07	18.82	16.78	17.83	148700	17.83	up	up	correct
DILA.US	DILA Capital Acquisition Corp. Class A Common Stock	20220309	9.83	9.83	9.83	9.83	0	9.83
DILAU.US	DILA Capital Acquisition Corp. Unit	20220309	10.01	10.01	10.01	10.01	0	10.01
DILAW.US	DILA Capital Acquisition Corp. Warrant	20220309	0.3799	0.38	0.3799	0.38	600	0.38	up	up	correct
DIOD.US	Diodes Incorporated	20220309	83.77	85.22	82.98	84.63	348500	84.63	up	up	correct
DISA.US	Disruptive Acquisition Corporation I	20220309	9.72	9.72	9.72	9.72	0	9.72
DISAU.US	Disruptive Acquisition Corporation I	20220309	9.83	9.875	9.81	9.875	2200	9.875	up	up	correct
DISAW.US	Disruptive Acquisition Corporation I	20220309	0.24	0.24	0.24	0.24	1000	0.24
DISCA.US	Discovery Inc	20220309	26	26.6	25.33	25.37	5845595	25.37	down	up	incorrect
DISCB.US	Discovery Inc	20220309	27.08	27.08	27	27	2700	27	down	down	correct
DISCK.US	Discovery Inc	20220309	25.8	26.54	25.28	25.31	4283783	25.31	down	down	correct
DISH.US	DISH Network Corporation	20220309	31.58	32.03	30.89	30.94	2842300	30.94	down	down	correct
DJCO.US	Daily Journal Corporation	20220309	307.1	310	304.14	308.75	2000	308.75	up	up	correct
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20220309	10.15	10.15	10.15	10.15	0	10.15
DKDCU.US	Data Knights Acquisition Corp	20220309	10.3	10.3	10.3	10.3	0	10.3
DKDCW.US	Data Knights Acquisition Corp. Warrant	20220309	0.2	0.2	0.1982	0.1982	1	0.1982	down	down	correct
DKNG.US	DraftKings Inc	20220309	17.99	18.38	17.46	17.78	25434100	17.78	down	down	correct
DLCA.US	Deep Lake Capital Acquisition Corp	20220309	9.78	9.78	9.77	9.77	201300	9.77	down	up	incorrect
DLCAU.US	Deep Lake Capital Acquisition Corp	20220309	9.88	9.891	9.87	9.87	1500	9.87	down	down	correct
DLCAW.US	Deep Lake Capital Acquisition Corp	20220309	0.22	0.2579	0.181	0.1998	42526	0.1998	down	down	correct
DLHC.US	DLH Holdings Corp	20220309	15.84	16.67	15.51	16.53	37600	16.53	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20220309	27	28.25	26.49	27.48	1131700	27.48	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20220309	4	4.08	3.82	3.91	164300	3.91	down	down	correct
DLTH.US	Duluth Holdings Inc	20220309	13.1	13.21	12.75	12.9	168800	12.9	down	down	correct
DLTR.US	Dollar Tree Inc	20220309	153.98	153.98	147.33	147.75	6166500	147.75	down	up	incorrect
DMAC.US	DiaMedica Therapeutics Inc	20220309	2.56	2.66	2.53	2.64	19500	2.64	up	down	incorrect
DMLP.US	Dorchester Minerals L.P	20220309	23.82	24.2	22.88	23.02	200100	23.02	down	down	correct
DMRC.US	Digimarc Corporation	20220309	24.33	25.79	24.31	25.37	144600	25.37	up	up	correct
DMTK.US	DermTech Inc	20220309	13.7	14.74	13.7	14.57	910600	14.57	up	down	incorrect
DMYS.US	UN	20220309	10.045	10.05	10.045	10.05	1181	10.05	up	up	correct
DNAA.US	Social Capital Suvretta Holdings Corp. I Class A Ordinary Share	20220309	9.88	9.88	9.859	9.88	19500	9.88
DNAB.US	Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares	20220309	9.7	9.7	9.66	9.675	1400	9.675	down	up	incorrect
DNAC.US	Social Capital Suvretta Holdings Corp. III Class A ordinary shares	20220309	9.95	9.95	9.86	9.86	34400	9.86	down	down	correct
DNAD.US	Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares	20220309	9.69	9.69	9.67	9.68	4000	9.68	down	up	incorrect
DNAY.US	Codex DNA Inc. Common Stock	20220309	9.37	10.1	9.37	9.9	201800	9.9	up	up	correct
DNLI.US	Denali Therapeutics Inc	20220309	31.25	32.785	31.03	32.62	613900	32.62	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20220309	14.11	14.5	14	14.26	1109500	14.26	up	up	correct
DOCU.US	DocuSign Inc	20220309	95.95	100.24	95.49	98.05	5173600	98.05	up	up	correct
DOGZ.US	Dogness (International) Corporation	20220309	3.94	4.21	3.72	4.21	1602600	4.21	up	up	correct
DOMO.US	Domo Inc	20220309	42.58	44.37	42.12	43.46	296100	43.46	up	up	correct
DOOO.US	BRP Inc	20220309	60.06	61.7	60.06	61.4	177200	61.4	up	up	correct
DORM.US	Dorman Products Inc	20220309	97.33	100.26	96.62	98.88	101000	98.88	up	up	correct
DOX.US	Amdocs Limited	20220309	79.72	79.79	78.68	79.43	648200	79.43	down	up	incorrect
DOYU.US	DouYu International Holdings Limited	20220309	1.7	1.78	1.67	1.71	3204200	1.71	up	up	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20220309	10.065	10.065	10.065	10.065	0	10.065
DPRO.US	Draganfly Inc. Common Shares	20220309	1.22	1.285	1.22	1.26	86100	1.26	up	up	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20220309	9.85	9.85	9.85	9.85	4500	9.85
DRAYU.US	Macondray Capital Acquisition Corp. I Unit	20220309	9.951	9.951	9.951	9.951	0	9.951
DRIO.US	DarioHealth Corp	20220309	6.93	7.1	6.51	6.9	194100	6.9	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20220309	1.05	1.14	1.05	1.115	24200	1.115	up	up	correct
DRRX.US	DURECT Corporation	20220309	0.61	0.66	0.61	0.66	489300	0.66	up	up	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20220309	1.57	1.639	1.57	1.61	15800	1.61	up	down	incorrect
DRVN.US	Driven Brands Holdings Inc	20220309	27.03	28.27	26.85	27.59	449153	27.59	up	up	correct
DSAC.US	Duddell Street Acquisition Corp	20220309	9.91	9.915	9.91	9.915	15600	9.915	up	up	correct
DSACU.US	Duddell Street Acquisition Corp	20220309	10.26	10.26	10.26	10.26	0	10.26
DSACW.US	Duddell Street Acquisition Corp	20220309	0.6999	0.6999	0.6999	0.6999	1004	0.6999
DSEY.US	Diversey Holdings Ltd	20220309	9.44	9.44	7.76	8.65	1386000	8.65	down	down	correct
DSGN.US	Design Therapeutics Inc	20220309	16.19	18.255	16.19	17.56	145200	17.56	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20220309	72.1	73.59	70.54	73.57	234100	73.57	up	down	incorrect
DSKE.US	Daseke Inc	20220309	11.46	11.71	11.392	11.58	344800	11.58	up	down	incorrect
DSP.US	Viant Technology Inc	20220309	7.15	7.58	7.15	7.32	325238	7.32	up	down	incorrect
DSWL.US	Deswell Industries Inc	20220309	3.58	3.66	3.56	3.6	21400	3.6	up	up	correct
DTEA.US	DAVIDsTEA Inc	20220309	2.9	2.95	2.85	2.93	34600	2.93	up	up	correct
DTIL.US	Precision BioSciences Inc	20220309	3.92	4.27	3.92	4.18	638400	4.18	up	up	correct
DTOC.US	Digital Transformation Opportunities Corp	20220309	9.71	9.71	9.71	9.71	5100	9.71
DTOCU.US	Digital Transformation Opportunities Corp	20220309	9.8	9.8	9.8	9.8	118500	9.8
DTOCW.US	Digital Transformation Opportunities Corp	20220309	0.4548	0.48	0.4372	0.4372	2900	0.4372	down	up	incorrect
DTRT.US	DTRT Health Acquisition Corp. Class A Common Stock	20220309	10.05	10.05	10.05	10.05	0	10.05
DTRTU.US	DTRT Health Acquisition Corp Unit	20220309	10.05	10.05	10.045	10.045	300	10.045	down	down	correct
DTRTW.US	DTRT Health Acquisition Corp. Warrant	20220309	0.253	0.26	0.253	0.26	1000	0.26	up	down	incorrect
DTSS.US	Datasea Inc	20220309	2.53	2.53	2.44	2.44	78300	2.44	down	down	correct
DTST.US	Data Storage Corporation	20220309	3.48	3.59	3.26	3.38	323400	3.38	down	up	incorrect
DTSTW.US	Data Storage Corporation	20220309	0.7	0.7714	0.7	0.7	0	0.7
DUNE.US	Dune Acquisition Corporation	20220309	9.934	9.95	9.92	9.928	15500	9.928	down	down	correct
DUNEU.US	Dune Acquisition Corporation	20220309	10.002	10.02	10.002	10.02	1300	10.02	up	up	correct
DUNEW.US	Dune Acquisition Corporation	20220309	0.2	0.2208	0.2	0.2073	23249	0.2073	up	down	incorrect
DUO.US	Fangdd Network Group Ltd	20220309	0.34	0.366	0.33	0.34	168800	0.34
DUOL.US	Duolingo Inc. Class A Common Stock	20220309	81.5	83.97	79.35	80.09	600600	80.09	down	down	correct
DUOT.US	Duos Technologies Group Inc	20220309	5.63	6.08	5.532	6.03	18600	6.03	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20220309	10.37	10.79	10.19	10.4	1890700	10.4	up	up	correct
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20220309	77.88	80	74.714	75.74	2294600	75.74	down	down	correct
DWACU.US	Digital World Acquisition Corp. Units	20220309	85.67	88.302	85.67	86	3500	86	up	up	correct
DWACW.US	Digital World Acquisition Corp. Warrants	20220309	19.07	19.5	18.69	18.88	234536	18.88	down	down	correct
DWSN.US	Dawson Geophysical Company	20220309	2.34	2.34	2.33	2.34	36400	2.34
DXCM.US	DexCom Inc	20220309	404.13	412.28	400.01	412.24	1055300	412.24	up	down	incorrect
DXLG.US	Destination XL Group Inc. Common Stock	20220309	3.99	4.18	3.99	4.08	521700	4.08	up	up	correct
DXPE.US	DXP Enterprises Inc	20220309	31.58	32.05	30.24	30.92	49000	30.92	down	down	correct
DXYN.US	The Dixie Group Inc	20220309	3.56	3.81	3.56	3.74	34700	3.74	up	up	correct
DYAI.US	Dyadic International Inc	20220309	3.54	3.6	3.5	3.52	37400	3.52	down	down	correct
DYN.US	Dyne Therapeutics Inc	20220309	8.41	9.26	8.41	8.89	192170	8.89	up	down	incorrect
DYNS.US	Dynamics Special Purpose Corp	20220309	9.87	9.94	9.87	9.88	16000	9.88	up	down	incorrect
DYNT.US	Dynatronics Corporation	20220309	0.68	0.73	0.68	0.72	79400	0.72	up	up	correct
DZSI.US	DZS Inc	20220309	13.75	14.66	13.75	14.36	57000	14.36	up	down	incorrect
EA.US	Electronic Arts Inc	20220309	124.04	125.96	123.29	125.52	2139500	125.52	up	up	correct
EACPU.US	Edify Acquisition Corp	20220309	9.81	9.81	9.81	9.81	0	9.81
EAR.US	Eargo Inc	20220309	3.79	4.028	3.68	4.01	530100	4.01	up	up	correct
EAST.US	Eastside Distilling Inc	20220309	0.938	0.961	0.907	0.95	41100	0.95	up	down	incorrect
EBAC.US	European Biotech Acquisition Corp	20220309	9.73	9.73	9.72	9.72	31300	9.72	down	down	correct
EBACU.US	European Biotech Acquisition Corp	20220309	9.85	9.85	9.85	9.85	2	9.85
EBAY.US	eBay Inc	20220309	53.93	53.93	52.6	53.06	10250420	53.06	down	down	correct
EBAYL.US	eBay Inc. NT 56	20220309	25.14	25.14	25.14	25.14	0	25.14
EBC.US	Eastern Bankshares Inc	20220309	21.3	21.55	21.035	21.29	778600	21.29	down	down	correct
EBET.US	Esports Technologies Inc	20220309	8.07	8.729	7.85	8.67	124600	8.67	up	up	correct
EBIX.US	Ebix Inc	20220309	26.99	32.13	26.32	31.89	955300	31.89	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20220309	22.19	22.19	22	22	4100	22	down	down	correct
EBON.US	Ebang International Holdings Inc	20220309	1.14	1.23	1.13	1.19	1110600	1.19	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20220309	39.12	40.33	39	39.4	8000	39.4	up	up	correct
ECOL.US	US Ecology Inc	20220309	47.6	47.75	47.37	47.49	573000	47.49	down	down	correct
ECOLW.US	US Ecology Inc	20220309	3.7	4	3.7	4	378	4	up	down	incorrect
ECOR.US	electroCore Inc	20220309	0.528	0.54	0.515	0.528	266800	0.528
ECPG.US	Encore Capital Group Inc	20220309	64.97	67.36	64.97	66.29	499800	66.29	up	up	correct
EDAP.US	EDAP TMS S.A	20220309	7.04	7.29	6.78	7.22	29500	7.22	up	up	correct
EDIT.US	Editas Medicine Inc	20220309	16.42	16.87	16.154	16.63	1544700	16.63	up	up	correct
EDNC.US	Endurance Acquisition Corp. Class A Ordinary Shares	20220309	9.84	9.86	9.82	9.85	2624100	9.85	up	up	correct
EDNCU.US	Endurance Acquisition Corp Unit	20220309	9.92	9.98	9.9	9.98	700	9.98	up	up	correct
EDNCW.US	Endurance Acquisition Corp. Warrant	20220309	0.32	0.32	0.292	0.32	1330	0.32
EDRY.US	EuroDry Ltd	20220309	27.33	28.491	26.28	27.78	37900	27.78	up	up	correct
EDSA.US	Edesa Biotech Inc	20220309	2.91	3.24	2.83	3.19	75000	3.19	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20220309	1.57	1.641	1.5	1.58	82500	1.58	up	down	incorrect
EDUC.US	Educational Development Corporation	20220309	8.03	8.19	7.86	7.95	1400	7.95	down	down	correct
EEFT.US	Euronet Worldwide Inc	20220309	108.81	112.15	107.86	111.9	552100	111.9	up	down	incorrect
EEIQ.US	Elite Education Group International Limited	20220309	1.76	1.8	1.714	1.8	4900	1.8	up	up	correct
EFOI.US	Energy Focus Inc	20220309	1.572	1.72	1.53	1.71	546341	1.71	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20220309	47.61	48.02	47.5	47.73	112500	47.73	up	up	correct
EFTR.US	Effector Therapeutics Inc	20220309	4	4.236	3.88	3.88	20300	3.88	down	down	correct
EFTRW.US	eFFECTOR Therapeutics Inc	20220309	0.39	0.39	0.39	0.39	861	0.39
EGAN.US	eGain Corporation	20220309	11.5	11.96	11.44	11.94	77900	11.94	up	up	correct
EGBN.US	Eagle Bancorp Inc	20220309	57.84	58.12	57.08	57.41	125200	57.41	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20220309	65	66.31	61.37	63.32	407100	63.32	down	down	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20220309	2.56	2.69	2.54	2.66	295827	2.66	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20220309	49.27	51.41	49.19	50.71	153400	50.71	up	up	correct
EH.US	EHang Holdings Limited	20220309	11.62	12.6	11.5	12.21	599600	12.21	up	down	incorrect
EHTH.US	eHealth Inc	20220309	12.14	12.14	11.14	11.35	1528800	11.35	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20220309	4.33	4.65	4.28	4.56	360400	4.56	up	down	incorrect
EIOAX.US	EIOAX	20220309	9.54	9.54	9.54	9.54	0	9.54
EIOMX.US	EIOMX	20220309	9.44	9.44	9.44	9.44	0	9.44
EJFA.US	EJF Acquisition Corp	20220309	9.9	9.92	9.87	9.87	455600	9.87	down	down	correct
EJFAU.US	EJF Acquisition Corp	20220309	10.239	10.248	10.22	10.22	6500	10.22	down	down	correct
EJFAW.US	EJF Acquisition Corp	20220309	1.0501	1.0501	1	1.0142	16608	1.0142	down	down	correct
EJH.US	E	20220309	0.757	0.771	0.731	0.749	1978800	0.749	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20220309	2.65	2.68	2.6	2.67	15500	2.67	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20220309	3.46	3.49	3.3	3.445	48400	3.445	down	up	incorrect
ELEV.US	Elevation Oncology Inc. Common stock	20220309	3.19	3.19	2.91	2.92	36500	2.92	down	down	correct
ELMS.US	Forum Merger III Corp	20220309	2.05	2.15	1.96	1.98	595400	1.98	down	down	correct
ELMSW.US	Electric Last Mile Solutions Inc	20220309	0.25	0.2975	0.241	0.2689	26637	0.2689	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20220309	0.4	0.4425	0.4	0.4262	202626	0.4262	up	down	incorrect
ELSE.US	Electro	20220309	5.01	5.31	5.01	5.28	2700	5.28	up	up	correct
ELTK.US	Eltek Ltd	20220309	3.8	3.84	3.63	3.75	27400	3.75	down	down	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20220309	9.662	10.54	9.613	10.3	82800	10.3	up	up	correct
ELYS.US	Elys Game Technology Corp	20220309	2.68	2.73	2.61	2.71	186900	2.71	up	up	correct
EM.US	Smart Share Global Limited	20220309	1.19	1.19	1.06	1.075	91190	1.075	down	down	correct
EMBK.US	Embark Technology Inc. Common Stock	20220309	4.16	4.515	4.07	4.42	700200	4.42	up	up	correct
EMBKW.US	Embark Technology Inc. Warrants	20220309	0.6	0.6901	0.6	0.6899	30174	0.6899	up	up	correct
EMCF.US	Emclaire Financial Corp	20220309	27.5	28.49	27.5	28.45	5300	28.45	up	up	correct
EMKR.US	EMCORE Corporation	20220309	3.76	3.85	3.72	3.78	383800	3.78	up	up	correct
EML.US	The Eastern Company	20220309	24.82	24.82	24.02	24.05	4600	24.05	down	down	correct
ENCPU.US	Energem Corp Unit	20220309	10.25	10.25	10.25	10.25	0	10.25
ENDP.US	Endo International plc	20220309	2.32	2.51	2.28	2.47	4986200	2.47	up	up	correct
ENERU.US	Accretion Acquisition Corp. Unit	20220309	10.1527	10.1527	10.1527	10.1527	0	10.1527
ENG.US	ENGlobal Corporation	20220309	1.96	1.97	1.64	1.65	1340800	1.65	down	down	correct
ENJY.US	Enjoy Technology Inc	20220309	3.26	3.76	3.17	3.58	215500	3.58	up	down	incorrect
ENJYW.US	Enjoy Technology Inc	20220309	0.2777	0.2777	0.2011	0.2498	19100	0.2498	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20220309	5.18	5.55	5.138	5.53	41800	5.53	up	down	incorrect
ENNV.US	ECP Environmental Growth Opportunities Corp	20220309	1.7	1.87	1.64	1.75	970840	1.75	up	up	correct
ENOB.US	Enochian Biosciences Inc	20220309	5.97	6.215	5.75	6	153200	6	up	up	correct
ENPH.US	Enphase Energy Inc	20220309	173.05	182	167.1	179.87	4549100	179.87	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20220309	0.98	1.08	0.98	1.075	237800	1.075	up	down	incorrect
ENSG.US	The Ensign Group Inc	20220309	88.82	88.82	86.76	87.46	296603	87.46	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20220309	68.15	70.67	67.9	70.23	282900	70.23	up	up	correct
ENTFU.US	Enterprise 4.0 Technology Acquisition Corp. Unit	20220309	10.07	10.07	10.03	10.03	2051	10.03	down	down	correct
ENTG.US	Entegris Inc	20220309	123.07	126.19	122.5	125.33	1308700	125.33	up	up	correct
ENTX.US	Entera Bio Ltd	20220309	2.15	2.34	2.06	2.17	50100	2.17	up	down	incorrect
ENVB.US	Enveric Biosciences Inc	20220309	0.279	0.279	0.26	0.276	1700500	0.276	down	up	incorrect
ENVX.US	Enovix Corporation	20220309	14.95	15.26	14.375	14.74	640300	14.74	down	down	correct
EOLS.US	Evolus Inc	20220309	9.5	10.24	9.261	10.2	461200	10.2	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20220309	4.28	4.39	3.29	3.4	17258800	3.4	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20220309	1.1	1.18	0.9301	0.98	76392	0.98	down	down	correct
EPAY.US	Bottomline Technologies (de) Inc	20220309	56.6	56.62	56.55	56.6	892700	56.6
EPHY.US	Epiphany Technology Acquisition Corp	20220309	9.77	9.79	9.77	9.79	21800	9.79	up	up	correct
EPHYU.US	Epiphany Technology Acquisition Corp	20220309	9.87	9.894	9.87	9.891	13500	9.891	up	down	incorrect
EPHYW.US	Epiphany Technology Acquisition Corp	20220309	0.3471	0.3558	0.3381	0.3558	22251	0.3558	up	up	correct
EPIX.US	ESSA Pharma Inc	20220309	7.48	7.72	7.22	7.43	214800	7.43	down	down	correct
EPSN.US	Epsilon Energy Ltd	20220309	6.28	6.35	5.76	5.85	85500	5.85	down	down	correct
EPZM.US	Epizyme Inc	20220309	1.43	1.56	1.43	1.55	1031400	1.55	up	up	correct
EQ.US	Equillium Inc	20220309	3.44	3.59	3.31	3.57	27200	3.57	up	up	correct
EQBK.US	Equity Bancshares Inc	20220309	30.92	31.42	30.5	30.91	36100	30.91	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20220309	699.45	713.77	688.12	704.2	465300	704.2	up	up	correct
EQOS.US	Diginex Limited	20220309	1.69	1.94	1.69	1.79	799300	1.79	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20220309	11.61	12.11	11.61	11.97	475300	11.97	up	up	correct
ERES.US	East Resources Acquisition Company	20220309	9.9	9.902	9.9	9.902	9300	9.902	up	up	correct
ERESU.US	East Resources Acquisition Company	20220309	10.0082	10.0082	10.0082	10.0082	91	10.0082
ERESW.US	East Resources Acquisition Company	20220309	0.2998	0.2998	0.2329	0.2329	16501	0.2329	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20220309	8.6	8.61	8.33	8.43	18133400	8.43	down	down	correct
ERIE.US	Erie Indemnity Company	20220309	169.22	170.82	167.58	170.62	111700	170.62	up	up	correct
ERII.US	Energy Recovery Inc	20220309	19.22	19.84	19.15	19.71	717100	19.71	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20220309	1.43	1.452	1.34	1.452	4800	1.452	up	up	correct
ESACU.US	ESGEN Acquisition Corporation Unit	20220309	10.01	10.07	10.01	10.07	200	10.07	up	down	incorrect
ESBK.US	Elmira Savings Bank	20220309	22.96	22.96	22.9	22.9	1000	22.9	down	down	correct
ESCA.US	Escalade Incorporated	20220309	13.11	13.45	13.1	13.13	10900	13.13	up	up	correct
ESEA.US	Euroseas Ltd	20220309	28.36	28.97	27.95	28.24	52700	28.24	down	down	correct
ESGR.US	Enstar Group Limited	20220309	274.83	274.96	270.4	271.12	28900	271.12	down	down	correct
ESGRO.US	Enstar Group Limited	20220309	25.67	25.67	25.6	25.66	2200	25.66	down	down	correct
ESGRP.US	Enstar Group Limited	20220309	25.89	26.2	25.82	26.05	48400	26.05	up	up	correct
ESLT.US	Elbit Systems Ltd	20220309	196.9	200	195.22	198.95	36800	198.95	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20220309	4.4	4.65	4.31	4.57	1467700	4.57	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20220309	32.67	33.025	32.32	32.5	6400	32.5	down	down	correct
ESSA.US	ESSA Bancorp Inc	20220309	18.51	18.71	18.35	18.44	19500	18.44	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20220309	10.47	10.47	10.34	10.35	55100	10.35	down	down	correct
ESSCU.US	East Stone Acquisition Corporation	20220309	11.1	11.1	11.1	11.1	0	11.1
ESSCW.US	East Stone Acquisition Corporation	20220309	0.1927	0.2199	0.19	0.21	66637	0.21	up	down	incorrect
ESTA.US	Establishment Labs Holdings Inc	20220309	59.96	63.03	59.96	62.11	125900	62.11	up	up	correct
ET.US	PE	20220309	24.77	24.87	24.64	24.75	75358	24.75	down	down	correct
ETAC.US	E.Merge Technology Acquisition Corp	20220309	9.89	9.91	9.89	9.89	101700	9.89
ETACU.US	E.Merge Technology Acquisition Corp	20220309	9.94	9.94	9.93	9.93	11100	9.93	down	down	correct
ETACW.US	E.Merge Technology Acquisition Corp	20220309	0.16	0.1711	0.1502	0.1711	13312	0.1711	up	up	correct
ETNB.US	89bio Inc	20220309	3.64	3.89	3.62	3.84	82400	3.84	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20220309	3.85	3.9	3.72	3.88	85500	3.88	up	up	correct
ETSY.US	Etsy Inc	20220309	141.78	145.37	139.05	144.72	3229300	144.72	up	up	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20220309	1.66	1.69	1.62	1.65	88000	1.65	down	down	correct
EUCR.US	Eucrates Biomedical Acquisition Corp	20220309	9.83	9.83	9.82	9.83	31400	9.83
EUCRU.US	Eucrates Biomedical Acquisition Corp	20220309	9.86	9.86	9.86	9.86	0	9.86
EVBG.US	Everbridge Inc	20220309	36.9	37.93	36.07	37.22	1222600	37.22	up	down	incorrect
EVCM.US	EverCommerce Inc. Common Stock	20220309	12.74	13.61	12.68	13.4	212000	13.4	up	up	correct
EVER.US	EverQuote Inc	20220309	13.09	13.72	12.93	13.61	333100	13.61	up	up	correct
EVFM.US	Evofem Biosciences Inc	20220309	0.393	0.415	0.392	0.4	1376900	0.4	up	up	correct
EVGN.US	Evogene Ltd	20220309	1.24	1.33	1.24	1.29	191000	1.29	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20220309	11.95	12.77	11.86	12.02	4152300	12.02	up	up	correct
EVGOW.US	EVgo Equity Warrants	20220309	3.38	3.65	3.29	3.33	178727	3.33	down	down	correct
EVK.US	Ever	20220309	1.42	1.55	1.38	1.54	20500	1.54	up	up	correct
EVLO.US	Evelo Biosciences Inc	20220309	3.04	3.26	3.01	3.22	165900	3.22	up	up	correct
EVLV.US	Newhold Investment Corp	20220309	3.21	3.61	3.21	3.45	470400	3.45	up	down	incorrect
EVLVW.US	Evolv Technologies Holdings Inc	20220309	0.4073	0.4401	0.4073	0.4401	5840	0.4401	up	up	correct
EVOJ.US	Evo Acquisition Corp	20220309	9.75	9.76	9.75	9.76	2600	9.76	up	up	correct
EVOJU.US	Evo Acquisition Corp	20220309	9.96	9.96	9.96	9.96	0	9.96
EVOK.US	Evoke Pharma Inc	20220309	0.55	0.57	0.48	0.525	334800	0.525	down	down	correct
EVOL.US	Evolving Systems Inc	20220309	1.93	2	1.93	1.95	78900	1.95	up	down	incorrect
EVOP.US	EVO Payments Inc	20220309	23.16	23.495	22.72	23.19	142600	23.19	up	up	correct
EWBC.US	East West Bancorp Inc	20220309	75.14	78.02	74.66	77.32	1063800	77.32	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20220309	24	24.6	23.68	23.97	168900	23.97	down	up	incorrect
EWTX.US	Edgewise Therapeutics Inc	20220309	11.41	11.9	11.41	11.83	185721	11.83	up	up	correct
EXAI.US	Exscientia Limited American Depositary Shares	20220309	14.66	16.1	14.162	15.79	399900	15.79	up	up	correct
EXAS.US	Exact Sciences Corporation	20220309	72.55	75.42	72.04	72.26	1492500	72.26	down	down	correct
EXC.US	Exelon Corporation	20220309	43.74	43.92	43.26	43.55	8573000	43.55	down	down	correct
EXEL.US	Exelixis Inc	20220309	20.51	20.97	20.45	20.86	1540800	20.86	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20220309	19.19	20.79	19.13	19.82	320000	19.82	up	down	incorrect
EXLS.US	ExlService Holdings Inc	20220309	121.23	124.65	120.2	124.64	242600	124.64	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20220309	102.51	103.7	99.47	100.82	1273200	100.82	down	down	correct
EXPE.US	Expedia Group Inc	20220309	172.68	180.83	172.35	174.68	4235398	174.68	up	down	incorrect
EXPI.US	eXp World Holdings Inc	20220309	23.5	24.62	23.2	24.5	653600	24.5	up	up	correct
EXPO.US	Exponent Inc	20220309	96.06	96.71	94.13	96.44	350500	96.44	up	down	incorrect
EXTR.US	Extreme Networks Inc	20220309	11.09	11.35	11.06	11.29	1033700	11.29	up	up	correct
EYE.US	National Vision Holdings Inc	20220309	39.82	40.26	38.96	39.48	889500	39.48	down	down	correct
EYEN.US	Eyenovia Inc	20220309	2.89	2.96	2.88	2.9	49200	2.9	up	down	incorrect
EYES.US	Second Sight Medical Products Inc	20220309	1.27	1.32	1.26	1.3	202500	1.3	up	down	incorrect
EYESW.US	Second Sight Medical Products Inc. Warrants	20220309	0.2201	0.2201	0.2201	0.2201	400	0.2201
EYPT.US	EyePoint Pharmaceuticals Inc	20220309	13.16	14.41	13.16	13.96	297400	13.96	up	up	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20220309	1.25	1.35	1.25	1.26	473400	1.26	up	up	correct
EZGO.US	EZGO Technologies Ltd	20220309	0.95	1.14	0.95	1.02	349000	1.02	up	up	correct
EZPW.US	EZCORP Inc	20220309	5.79	5.91	5.79	5.86	320200	5.86	up	up	correct
FA.US	First Advantage Corporation Common Stock	20220309	15.52	15.9	15.23	15.8	245300	15.8	up	up	correct
FAMI.US	Farmmi Inc	20220309	0.15	0.17	0.15	0.16	36309400	0.16	up	up	correct
FANG.US	Diamondback Energy Inc	20220309	132.85	132.85	125.89	130.05	4362200	130.05	down	up	incorrect
FANH.US	Fanhua Inc	20220309	6.83	7.19	6.6	6.85	47800	6.85	up	up	correct
FARM.US	Farmer Bros. Co	20220309	6.07	6.22	6.05	6.13	131400	6.13	up	up	correct
FARO.US	FARO Technologies Inc	20220309	54.82	55.57	54.21	54.35	69800	54.35	down	down	correct
FAST.US	Fastenal Company	20220309	55.05	55.08	53.75	54.76	3616400	54.76	down	down	correct
FAT.US	FAT Brands Inc	20220309	7.55	7.66	7.4	7.5	14500	7.5	down	up	incorrect
FATBB.US	FAT Brands Inc. Class B Common Stock	20220309	8.4	8.5	8.4	8.5	1700	8.5	up	up	correct
FATBP.US	FAT Brands Inc	20220309	12.96	12.96	12.2	12.5	33400	12.5	down	down	correct
FATBW.US	FAT Brands Inc	20220309	4.25	4.3412	4.25	4.3412	0	4.3412	up	up	correct
FATE.US	Fate Therapeutics Inc	20220309	33.58	35.63	33.44	35.41	1589800	35.41	up	up	correct
FATPU.US	Fat Projects Acquisition Corp Unit	20220309	10.1	10.1	10.1	10.1	0	10.1
FB.US	Meta Platforms Inc.	20220309	195.74	199.1	193.92	198.5	31861100	198.5	up	up	correct
FBIO.US	Fortress Biotech Inc	20220309	1.34	1.45	1.33	1.45	477300	1.45	up	up	correct
FBIOP.US	Fortress Biotech Inc	20220309	23.12	23.12	22.3	22.49	16000	22.49	down	down	correct
FBIZ.US	First Business Financial Services Inc	20220309	31.85	32.02	31.51	31.7	12600	31.7	down	down	correct
FBMS.US	The First Bancshares Inc	20220309	34.35	34.41	33.82	34.16	53800	34.16	down	down	correct
FBNC.US	First Bancorp	20220309	43.04	43.74	42.83	43.08	123300	43.08	up	up	correct
FBRT.US	PE	20220309	23.22	23.716	23.22	23.45	7095	23.45	up	down	incorrect
FBRX.US	Forte Biosciences Inc	20220309	1.31	1.45	1.31	1.445	262000	1.445	up	up	correct
FCAP.US	First Capital Inc	20220309	39.8	39.8	39.1	39.1	400	39.1	down	down	correct
FCBC.US	First Community Bankshares Inc	20220309	28.57	28.81	28.51	28.73	25800	28.73	up	up	correct
FCCO.US	First Community Corporation	20220309	20.55	20.8	20.36	20.61	117200	20.61	up	down	incorrect
FCEL.US	FuelCell Energy Inc	20220309	6.34	6.4	5.96	6.32	27246300	6.32	down	down	correct
FCFS.US	FirstCash Inc	20220309	61.4	65.39	60.25	64.85	418800	64.85	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20220309	688.79	694.98	676.68	691.57	88900	691.57	up	down	incorrect
FCNCP.US	First Citizens BancShares Inc	20220309	25.03	25.3	24.93	25.3	9700	25.3	up	down	incorrect
FCRD.US	First Eagle Alternative Capital BDC Inc	20220309	4.47	4.47	4.36	4.36	79600	4.36	down	down	correct
FCREX.US	FCREX	20220309	12.91	12.91	12.91	12.91	0	12.91
FCRIX.US	FCRIX	20220309	12.95	12.95	12.95	12.95	0	12.95
FCRUX.US	FCRUX	20220309	12.88	12.88	12.88	12.88	0	12.88
FCUV.US	Focus Universal Inc. Common Stock	20220309	8.88	9.5	8.79	9.5	32200	9.5	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20220309	46.72	46.72	46.72	46.72	1400	46.72
FDMT.US	4D Molecular Therapeutics Inc	20220309	14.04	15.35	13.81	15.07	219700	15.07	up	up	correct
FDUS.US	Fidus Investment Corporation	20220309	19.95	20.06	19.8	19.87	219100	19.87	down	down	correct
FECAX.US	FECAX	20220309	25.82	25.82	25.82	25.82	0	25.82
FEIM.US	Frequency Electronics Inc	20220309	9.23	9.23	8.71	9.03	1900	9.03	down	down	correct
FELE.US	Franklin Electric Co. Inc	20220309	82.42	83.29	81.36	82.78	187800	82.78	up	down	incorrect
FEMY.US	Femasys Inc. Common Stock	20220309	1.942	2.124	1.942	2.05	62100	2.05	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20220309	5.15	5.31	5.07	5.21	24652	5.21	up	up	correct
FEXDU.US	Fintech Ecosystem Development Corp. Units	20220309	10.16	10.16	10.16	10.16	0	10.16
FFBC.US	First Financial Bancorp	20220309	23.59	23.9	23.21	23.57	414200	23.57	down	down	correct
FFBW.US	FFBW Inc	20220309	11.88	12.13	11.87	11.88	7800	11.88
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20220309	6.95	7.06	6.7	6.9	2500	6.9	down	down	correct
FFIC.US	Flushing Financial Corporation	20220309	23.5	23.64	22.99	23	286600	23	down	down	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20220309	5.45	5.72	5.31	5.62	1899800	5.62	up	down	incorrect
FFIEW.US	Faraday Future Intelligent Electric Inc	20220309	1.03	1.07	0.95	1.03	20657	1.03
FFIN.US	First Financial Bankshares Inc	20220309	46.15	46.43	45.57	46.01	358300	46.01	down	down	correct
FFIV.US	F5 Networks Inc	20220309	199.56	200.83	197.75	199.6	526200	199.6	up	down	incorrect
FFNW.US	First Financial Northwest Inc	20220309	17.01	17.27	17.01	17.12	6100	17.12	up	down	incorrect
FFWM.US	First Foundation Inc	20220309	25.24	25.69	25.22	25.52	217100	25.52	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20220309	21.56	21.8	21.35	21.71	5300	21.71	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20220309	26	26	25.9	26	1800	26
FGEN.US	FibroGen Inc	20220309	12.96	13.14	12.69	13.14	952300	13.14	up	up	correct
FGF.US	FG Financial Group Inc	20220309	3.06	3.062	2.935	2.97	35200	2.97	down	down	correct
FGFPP.US	FG Financial Group Inc	20220309	21.937	21.937	21.5	21.5003	25	21.5003	down	down	correct
FHB.US	First Hawaiian Inc	20220309	27.83	28.02	27.4	27.83	564800	27.83
FHLTU.US	Future Health Esg Corp Unit	20220309	9.95	9.95	9.95	9.95	0	9.95
FHN.US	PF	20220309	23.1309	23.29	22.8228	23.26	19810	23.26	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20220309	9.08	9.85	9.08	9.5	482100	9.5	up	up	correct
FIACU.US	Focus Impact Acquisition Corp. Unit	20220309	10.03	10.03	10.03	10.03	0	10.03
FIBK.US	First Interstate BancSystem Inc	20220309	39.27	39.66	38.32	38.7	555100	38.7	down	down	correct
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20220309	9.67	9.67	9.67	9.67	85	9.67
FICVU.US	Frontier Investment Corp Units	20220309	9.9	9.9	9.9	9.9	0	9.9
FINM.US	Marlin Technology Corporation	20220309	9.82	9.82	9.78	9.78	3900	9.78	down	down	correct
FINMU.US	Marlin Technology Corporation	20220309	9.91	9.91	9.91	9.91	300	9.91
FINMW.US	Marlin Technology Corporation	20220309	0.3601	0.44	0.3601	0.3857	7816	0.3857	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20220309	19.4	19.76	19.2	19.31	35800	19.31	down	down	correct
FISI.US	Financial Institutions Inc	20220309	31.8	31.95	31.53	31.55	50200	31.55	down	down	correct
FISV.US	Fiserv Inc	20220309	95.85	97.04	94.72	96.27	4452400	96.27	up	up	correct
FITB.US	Fifth Third Bancorp	20220309	43.46	45.41	43.27	44.74	8115800	44.74	up	up	correct
FITBI.US	Fifth Third Bancorp	20220309	26.02	26.28	26.02	26.27	117200	26.27	up	up	correct
FITBO.US	Fifth Third Bancorp	20220309	24.54	24.64	24.26	24.41	17100	24.41	down	down	correct
FITBP.US	Fifth Third Bancorp	20220309	25.87	25.87	25.68	25.68	1800	25.68	down	down	correct
FIVE.US	Five Below Inc	20220309	154.74	159.69	153.86	157.66	603300	157.66	up	up	correct
FIVN.US	Five9 Inc	20220309	93.28	96.95	93.13	94.43	1555100	94.43	up	down	incorrect
FIXX.US	Homology Medicines Inc	20220309	3.26	3.44	3.16	3.43	340100	3.43	up	up	correct
FIZZ.US	National Beverage Corp	20220309	42.83	44.22	42.83	43.57	186400	43.57	up	up	correct
FKWL.US	Franklin Wireless Corp	20220309	3.91	4.13	3.78	3.98	18000	3.98	up	up	correct
FLAC.US	Frazier Lifesciences Acquisition Corporation	20220309	9.8	9.815	9.8	9.815	800	9.815	up	down	incorrect
FLACU.US	Frazier Lifesciences Acquisition Corporation	20220309	9.917	9.917	9.917	9.917	1000	9.917
FLACW.US	Frazier Lifesciences Acquisition Corp	20220309	0.405	0.405	0.405	0.405	0	0.405
FLDM.US	Fluidigm Corporation	20220309	3.49	3.79	3.47	3.69	402900	3.69	up	up	correct
FLEX.US	Flex Ltd	20220309	15.7	16.19	15.52	16.04	2703800	16.04	up	down	incorrect
FLGC.US	Flora Growth Corp	20220309	1.82	1.86	1.8	1.84	267300	1.84	up	down	incorrect
FLGT.US	Fulgent Genetics Inc	20220309	55.97	58.946	55.48	57.05	557000	57.05	up	up	correct
FLIC.US	The First of Long Island Corporation	20220309	21.56	21.66	21.15	21.27	37000	21.27	down	up	incorrect
FLL.US	Full House Resorts Inc	20220309	8.91	9.98	8.49	9.66	723900	9.66	up	up	correct
FLMN.US	Falcon Minerals Corporation	20220309	5.95	6.07	5.77	5.92	810300	5.92	down	up	incorrect
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20220309	0.2102	0.2499	0.1938	0.2	14886	0.2	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20220309	11.5	12.74	11.5	11.93	2287300	11.93	up	up	correct
FLNT.US	Fluent Inc	20220309	1.75	1.96	1.73	1.8	1141700	1.8	up	up	correct
FLUX.US	Flux Power Holdings Inc	20220309	2.49	2.49	2.3	2.32	90566	2.32	down	down	correct
FLWS.US	1	20220309	14.57	14.96	14.41	14.45	662600	14.45	down	down	correct
FLXS.US	Flexsteel Industries Inc	20220309	20.08	20.5	19.62	19.87	16200	19.87	down	down	correct
FLYW.US	Flywire Corporation	20220309	26.33	27.48	26.26	27.19	365100	27.19	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20220309	34.06	34.06	33.17	33.58	6200	33.58	down	up	incorrect
FMBH.US	First Mid Bancshares Inc	20220309	40	40.5	39.62	39.78	20200	39.78	down	up	incorrect
FMIV.US	Forum Merger IV Corporation	20220309	9.73	9.73	9.7	9.72	137300	9.72	down	up	incorrect
FMIVU.US	Forum Merger IV Corporation	20220309	9.84	9.84	9.84	9.84	200	9.84
FMIVW.US	Forum Merger IV Corporation	20220309	0.33	0.33	0.3236	0.3236	3028	0.3236	down	down	correct
FMNB.US	Farmers National Banc Corp	20220309	17.53	17.65	17.31	17.43	53300	17.43	down	down	correct
FMTX.US	Forma Therapeutics Holdings Inc	20220309	9.25	9.65	9.17	9.46	539500	9.46	up	down	incorrect
FNCB.US	FNCB Bancorp Inc	20220309	9.8	9.9	9.53	9.6	230700	9.6	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20220309	6.01	7.34	6.01	6.49	26700	6.49	up	up	correct
FNHC.US	FedNat Holding Company	20220309	1.23	1.32	1.23	1.32	20800	1.32	up	up	correct
FNKO.US	Funko Inc	20220309	17.49	17.85	17.3	17.33	432200	17.33	down	down	correct
FNLC.US	The First Bancorp Inc	20220309	30.26	30.38	30	30	16000	30	down	down	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20220309	10.08	10.08	10.08	10.08	203	10.08
FNWB.US	First Northwest Bancorp	20220309	22.67	22.67	21.78	22.02	29500	22.02	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20220309	45.3	46.59	45.01	45.01	14100	45.01	down	down	correct
FOCS.US	Focus Financial Partners Inc	20220309	44.18	45.83	44.18	45.09	361900	45.09	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20220309	8.5	9.12	8.46	9.01	3197700	9.01	up	up	correct
FONR.US	FONAR Corporation	20220309	17.79	17.99	17.5	17.61	42100	17.61	down	down	correct
FORA.US	Forian Inc	20220309	6.24	6.5	6.24	6.31	57100	6.31	up	up	correct
FORD.US	Forward Industries Inc	20220309	1.59	1.65	1.55	1.55	64100	1.55	down	down	correct
FORM.US	FormFactor Inc	20220309	39.68	40.63	38.8	40.38	281400	40.38	up	up	correct
FORR.US	Forrester Research Inc	20220309	51.8	52.23	51.3	52.06	32900	52.06	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20220309	101.2	103.2	101.2	102.39	2000	102.39	up	up	correct
FOSL.US	Fossil Group Inc	20220309	12.99	14.58	12.99	14.53	1899300	14.53	up	up	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20220309	23.85	24.48	23.85	24.125	47900	24.125	up	down	incorrect
FOUNU.US	Founder SPAC Units	20220309	10.18	10.18	10.18	10.18	1400	10.18
FOX.US	Fox Corporation	20220309	38.74	38.92	37.37	37.43	883200	37.43	down	down	correct
FOXA.US	Fox Corporation	20220309	42.39	42.6	40.765	40.87	3604700	40.87	down	up	incorrect
FOXF.US	Fox Factory Holding Corp	20220309	99.01	103.79	98.58	101.75	515200	101.75	up	up	correct
FOXW.US	FoxWayne Enterprises Acquisition Corp	20220309	10.04	10.04	10.04	10.04	3	10.04
FOXWU.US	FoxWayne Enterprises Acquisition Corp	20220309	10.1	10.1	10.1	10.1	0	10.1
FOXWW.US	FoxWayne Enterprises Acquisition Corp	20220309	0.0593	0.0593	0.0593	0.0593	1700	0.0593
FPAY.US	FlexShopper Inc	20220309	1.82	1.82	1.54	1.65	65600	1.65	down	up	incorrect
FRAF.US	Franklin Financial Services Corporation	20220309	34.49	34.5	34.01	34.01	1900	34.01	down	down	correct
FRBA.US	First Bank	20220309	14.29	14.29	14.08	14.16	27500	14.16	down	down	correct
FRBK.US	Republic First Bancorp Inc	20220309	5.18	5.26	5.12	5.21	215000	5.21	up	up	correct
FREE.US	Whole Earth Brands Inc	20220309	8.79	9.17	8.79	9.11	167600	9.11	up	up	correct
FREEW.US	FREEW	20220309	0.7284	0.755	0.71	0.73	46895	0.73	up	up	correct
FREQ.US	Frequency Therapeutics Inc	20220309	2.06	2.2	2.03	2.19	188400	2.19	up	up	correct
FRG.US	Franchise Group Inc	20220309	42.51	43.4	42.34	42.96	309500	42.96	up	up	correct
FRGAP.US	Franchise Group Inc	20220309	25.575	25.78	25.575	25.78	1700	25.78	up	up	correct
FRGI.US	Fiesta Restaurant Group Inc	20220309	9.3	9.73	9.18	9.57	47800	9.57	up	down	incorrect
FRHC.US	Freedom Holding Corp	20220309	57.95	59.33	57.03	59.06	324200	59.06	up	up	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20220309	10.12	10.12	10.12	10.12	0	10.12
FRLN.US	Freeline Therapeutics Holdings plc	20220309	1.07	1.11	1.05	1.09	61800	1.09	up	up	correct
FRME.US	First Merchants Corporation	20220309	42.54	43.03	41.98	42.16	147100	42.16	down	down	correct
FROG.US	JFrog Ltd	20220309	24.42	25.45	23.72	25.05	1141100	25.05	up	up	correct
FRON.US	Frontier Acquisition Corp	20220309	9.74	9.74	9.74	9.74	2000	9.74
FRONU.US	Frontier Acquisition Corp	20220309	9.87	9.87	9.87	9.87	2	9.87
FROPX.US	FROPX	20220309	22.15	22.15	22.15	22.15	0	22.15
FRPH.US	FRP Holdings Inc	20220309	56.81	57.41	56.73	57.41	6000	57.41	up	up	correct
FRPT.US	Freshpet Inc	20220309	102.15	105.94	101.24	102.66	425100	102.66	up	up	correct
FRSG.US	First Reserve Sustainable Growth Corp	20220309	9.77	9.77	9.73	9.75	39600	9.75	down	down	correct
FRSGU.US	First Reserve Sustainable Growth Corp	20220309	9.87	9.87	9.87	9.87	0	9.87
FRSGW.US	First Reserve Sustainable Growth Corp	20220309	0.4	0.4194	0.31	0.3347	127739	0.3347	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20220309	17.11	18.61	17.01	18.23	2391300	18.23	up	up	correct
FRST.US	Primis Financial Corp	20220309	14.02	14.23	13.95	14.01	25200	14.01	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20220309	1.16	1.19	1.1	1.11	646200	1.11	down	down	correct
FRTA.US	Forterra Inc	20220309	23.68	23.68	23.545	23.56	271600	23.56	down	down	correct
FRWAU.US	PWP Forward Acquisition Corp. I	20220309	9.75	9.75	9.75	9.75	0	9.75
FRWAW.US	PWP Forward Acquisition Corp. I	20220309	0.28	0.3371	0.28	0.33	0	0.33	up	up	correct
FSBC.US	Five Star Bancorp	20220309	29.79	30.49	29.5	30.14	27800	30.14	up	down	incorrect
FSBW.US	FS Bancorp Inc	20220309	31.01	31.8	31.01	31.45	11200	31.45	up	down	incorrect
FSEA.US	First Seacoast Bancorp	20220309	10.16	10.16	10.16	10.16	17	10.16
FSFG.US	First Savings Financial Group Inc	20220309	25.19	25.34	25	25	1100	25	down	up	incorrect
FSLR.US	First Solar Inc	20220309	78.69	80.4	76.08	78.89	2339300	78.89	up	up	correct
FSRX.US	FinServ Acquisition Corp. II	20220309	9.77	9.77	9.76	9.76	300	9.76	down	down	correct
FSRXU.US	FinServ Acquisition Corp. II	20220309	9.84	9.84	9.84	9.84	3	9.84
FSRXW.US	FinServ Acquisition Corp. II	20220309	0.42	0.42	0.4	0.4	50040	0.4	down	down	correct
FSSI.US	Fortistar Sustainable Solutions Corp	20220309	9.76	9.78	9.76	9.77	2700	9.77	up	up	correct
FSSIU.US	Fortistar Sustainable Solutions Corp	20220309	9.92	9.92	9.92	9.92	0	9.92
FSSIW.US	Fortistar Sustainable Solutions Corp	20220309	0.37	0.37	0.3405	0.36	76785	0.36	down	up	incorrect
FSTR.US	L.B. Foster Company	20220309	15.9	16.05	15.8	15.93	67200	15.93	up	down	incorrect
FSTX.US	F	20220309	3.02	3.058	2.91	2.96	79100	2.96	down	down	correct
FSV.US	FirstService Corporation	20220309	137.02	138.19	135.08	135.42	122400	135.42	down	down	correct
FTAA.US	FTAC Athena Acquisition Corp	20220309	9.73	9.75	9.73	9.75	802900	9.75	up	up	correct
FTAAU.US	FTAC Athena Acquisition Corp	20220309	9.86	9.86	9.86	9.86	0	9.86
FTAI.US	PC	20220309	23.75	24.22	23.75	24.22	19752	24.22	up	up	correct
FTCI.US	FTC Solar Inc	20220309	5.38	5.78	5.22	5.65	1944000	5.65	up	up	correct
FTCV.US	Fintech Acquisition Corp. V	20220309	9.86	9.9	9.86	9.87	39200	9.87	up	up	correct
FTCVU.US	Fintech Acquisition Corp. V	20220309	10.16	10.16	10.16	10.16	0	10.16
FTCVW.US	Fintech Acquisition Corp. V	20220309	0.92	0.92	0.91	0.91	19772	0.91	down	down	correct
FTDR.US	Frontdoor Inc	20220309	29.05	29.49	28.41	28.67	498400	28.67	down	down	correct
FTEK.US	Fuel Tech Inc	20220309	1.39	1.41	1.29	1.3	374800	1.3	down	down	correct
FTFT.US	Future FinTech Group Inc	20220309	0.69	0.71	0.67	0.68	576500	0.68	down	down	correct
FTHM.US	Fathom Holdings Inc	20220309	12.75	13.7	11.39	12.13	117000	12.13	down	up	incorrect
FTNT.US	Fortinet Inc	20220309	285.11	289.3	274.03	287.43	2197400	287.43	up	down	incorrect
FTPA.US	FTAC Parnassus Acquisition Corp	20220309	9.71	9.71	9.71	9.71	34	9.71
FTPAU.US	FTAC Parnassus Acquisition Corp	20220309	9.94	9.94	9.94	9.94	0	9.94
FTRP.US	Field Trip Health Ltd. Common Shares	20220309	1.24	1.24	1.09	1.14	156600	1.14	down	down	correct
FTVI.US	FinTech Acquisition Corp. VI Class A Common Stock	20220309	9.78	9.78	9.78	9.78	0	9.78
FTVIU.US	FinTech Acquisition Corp. VI Units	20220309	9.95	9.95	9.95	9.95	0	9.95
FULC.US	Fulcrum Therapeutics Inc	20220309	15.27	16.392	15.09	15.93	830700	15.93	up	down	incorrect
FULT.US	Fulton Financial Corporation	20220309	17.17	17.32	17.02	17.19	1327600	17.19	up	up	correct
FULTP.US	Fulton Financial Corporation	20220309	23.45	23.608	23.36	23.47	7800	23.47	up	up	correct
FUNC.US	First United Corporation	20220309	22.02	22.4	21.95	21.95	4300	21.95	down	down	correct
FUND.US	Sprott Focus Trust Inc	20220309	8.62	8.78	8.62	8.68	118400	8.68	up	up	correct
FUSB.US	First US Bancshares Inc	20220309	10.75	11.09	10.72	10.72	6100	10.72	down	down	correct
FUSN.US	Fusion Pharmaceuticals Inc	20220309	7.22	7.22	6.821	7.01	6065	7.01	down	down	correct
FUTU.US	Futu Holdings Limited	20220309	33.21	35.11	32.93	33.53	4073200	33.53	up	up	correct
FUV.US	Arcimoto Inc	20220309	7.26	7.71	7.26	7.62	730900	7.62	up	down	incorrect
FVCB.US	FVCBankcorp Inc	20220309	20.98	20.99	20.67	20.9	3800	20.9	down	down	correct
FVE.US	Five Star Senior Living Inc	20220309	2.45	2.6	2.45	2.57	16245	2.57	up	up	correct
FWAC.US	Fifth Wall Acquisition Corp. III	20220309	9.68	9.69	9.67	9.69	16300	9.69	up	up	correct
FWBI.US	First Wave BioPharma Inc	20220309	1.13	1.23	1.13	1.17	150300	1.17	up	up	correct
FWONA.US	Formula One Group	20220309	52	52.72	51.97	52.33	136900	52.33	up	up	correct
FWONK.US	Formula One Group	20220309	57.23	58.11	57.04	57.67	907100	57.67	up	up	correct
FWRD.US	Forward Air Corporation	20220309	99.14	101.29	99.14	100.84	181600	100.84	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20220309	12.87	13.17	12.35	12.6	461800	12.6	down	down	correct
FXNC.US	First National Corporation	20220309	20.75	20.99	20.6	20.99	110	20.99	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20220309	25.53	26.36	25.01	26.25	537200	26.25	up	up	correct
GABC.US	German American Bancorp Inc	20220309	40.14	40.42	39.47	39.8	71100	39.8	down	down	correct
GACQ.US	Global Consumer Acquisition Corp. Common Stock	20220309	10.05	10.05	9.95	9.97	2200	9.97	down	down	correct
GACQU.US	Global Consumer Acquisition Corp. Unit	20220309	10.21	10.21	10.21	10.21	0	10.21
GACQW.US	Global Consumer Acquisition Corp. Warrant	20220309	0.2721	0.2721	0.2721	0.2721	103	0.2721
GAIA.US	Gaia Inc	20220309	6.07	6.18	5.78	6.05	15300	6.05	down	up	incorrect
GAIN.US	Gladstone Investment Corporation	20220309	14.65	14.92	14.59	14.8	67600	14.8	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20220309	25.1	25.375	25.1	25.375	5300	25.375	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20220309	24.8	25.38	24.75	25.3	4500	25.3	up	up	correct
GALT.US	Galectin Therapeutics Inc	20220309	1.82	1.9	1.79	1.83	66000	1.83	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20220309	9.07	9.135	8.5	8.86	158600	8.86	down	down	correct
GAMC.US	Golden Arrow Merger Corp	20220309	9.77	9.77	9.735	9.74	43767	9.74	down	up	incorrect
GAMCU.US	Golden Arrow Merger Corp	20220309	9.83	9.83	9.83	9.83	1	9.83
GAMCW.US	Golden Arrow Merger Corp	20220309	0.25	0.25	0.25	0.25	10	0.25
GAME.US	Engine Media Holdings Inc. Common Stock	20220309	2.28	2.335	2.13	2.18	35200	2.18	down	down	correct
GAN.US	GAN Limited	20220309	5.28	5.6	5.24	5.56	400609	5.56	up	up	correct
GANX.US	Gain Therapeutics Inc	20220309	3.41	3.56	3.2	3.48	52700	3.48	up	up	correct
GASS.US	StealthGas Inc	20220309	2.33	2.33	2.15	2.2	165400	2.2	down	down	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20220309	9.82	9.82	9.82	9.82	37	9.82
GATEU.US	Marblegate Acquisition Corp. Unit	20220309	9.87	9.87	9.87	9.87	31	9.87
GATEW.US	Marblegate Acquisition Corp. Warrant	20220309	0.349	0.349	0.348	0.349	600	0.349
GBCI.US	Glacier Bancorp Inc	20220309	52.86	53.36	52.15	52.42	315300	52.42	down	down	correct
GBDC.US	Golub Capital BDC Inc	20220309	15.22	15.29	15.06	15.08	1050400	15.08	down	down	correct
GBIO.US	Generation Bio Co	20220309	4.46	4.93	4.37	4.89	428100	4.89	up	up	correct
GBLI.US	Global Indemnity Group LLC	20220309	26.05	26.05	26.05	26.05	0	26.05
GBNH.US	Greenbrook TMS Inc	20220309	3.33	3.33	3.33	3.33	30	3.33
GBNY.US	Generations Bancorp NY Inc	20220309	11.57	11.57	10.9	10.9	13900	10.9	down	down	correct
GBOX.US	GreenBox POS	20220309	2.72	2.77	2.31	2.34	1012900	2.34	down	down	correct
GBRG.US	Goldenbridge Acquisition Limited	20220309	10.06	10.06	10.06	10.06	2	10.06
GBRGR.US	Goldenbridge Acquisition Limited	20220309	0.1421	0.1421	0.1421	0.1421	1	0.1421
GBRGU.US	Goldenbridge Acquisition Limited	20220309	10.2	10.2	10.2	10.2	0	10.2
GBRGW.US	Goldenbridge Acquisition Limited	20220309	0.0893	0.0951	0.0851	0.0951	7059	0.0951	up	up	correct
GBS.US	GBS Inc	20220309	0.668	0.73	0.62	0.675	832000	0.675	up	up	correct
GBT.US	Global Blood Therapeutics Inc	20220309	29.23	29.735	28.99	29.21	1170300	29.21	down	down	correct
GCBC.US	Greene County Bancorp Inc	20220309	42.42	43.21	41.54	42.33	9900	42.33	down	down	correct
GCMG.US	GCM Grosvenor Inc	20220309	10.12	10.35	10.12	10.27	110400	10.27	up	down	incorrect
GCMGW.US	GCM Grosvenor Inc	20220309	1.48	1.5	1.41	1.41	9500	1.41	down	up	incorrect
GCREX.US	Griffin Institutional Access Real Estate	20220309	28.5	28.5	28.5	28.5	0	28.5
GDEN.US	Golden Entertainment Inc	20220309	51.15	54.05	49.17	53.81	349400	53.81	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20220309	6.38	6.38	6.38	6.38	0	6.38
GDRX.US	GoodRx Holdings Inc	20220309	15.86	16.64	15.339	15.54	3304200	15.54	down	down	correct
GDS.US	GDS Holdings Limited	20220309	39.7	41.55	39.12	40.7	1293100	40.7	up	down	incorrect
GDYN.US	Grid Dynamics Holdings Inc	20220309	11.09	12.23	11.05	11.33	1853600	11.33	up	up	correct
GECC.US	Great Elm Capital Corporation	20220309	14.68	15.211	14.642	14.81	55900	14.81	up	up	correct
GECCM.US	GECCM	20220309	25.222	25.222	25.15	25.15	4619	25.15	down	down	correct
GECCN.US	Great Elm Capital	20220309	25.15	25.15	25.15	25.15	500	25.15
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20220309	25.32	25.39	25.3	25.31	5202	25.31	down	down	correct
GEG.US	Great Elm Group Inc	20220309	1.88	1.99	1.77	1.95	4600	1.95	up	up	correct
GENC.US	Gencor Industries Inc	20220309	10.33	10.43	10.26	10.43	11200	10.43	up	up	correct
GENE.US	Genetic Technologies Limited	20220309	2	2	1.91	1.95	79300	1.95	down	up	incorrect
GEOS.US	Geospace Technologies Corporation	20220309	7.24	7.26	6.25	6.7	24800	6.7	down	up	incorrect
GERN.US	Geron Corporation	20220309	1.06	1.08	1.03	1.08	2273000	1.08	up	up	correct
GEVO.US	Gevo Inc	20220309	4.29	4.54	4.09	4.53	15449600	4.53	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20220309	0.555	0.589	0.49	0.57	4639700	0.57	up	up	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20220309	0.2002	0.2002	0.2001	0.2001	5100	0.2001	down	down	correct
GFED.US	Guaranty Federal Bancshares Inc	20220309	31.22	31.84	30.98	31.56	15000	31.56	up	up	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20220309	58.17	59.43	57.32	58.15	1425300	58.15	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20220309	9.5	10	9.5	9.95	548300	9.95	up	up	correct
GGGV.US	G3 VRM Acquisition Corp. Class A Common Stock	20220309	10.05	10.05	10.05	10.05	400	10.05
GGGVR.US	G3 VRM Acquisition Corp. Rights	20220309	0.2307	0.2307	0.2307	0.2307	275	0.2307
GGGVU.US	G3 VRM Acquisition Corp. Units	20220309	10.28	10.28	10.28	10.28	0	10.28
GGMC.US	Glenfarne Merger Corp	20220309	9.73	9.73	9.73	9.73	200	9.73
GGMCU.US	Glenfarne Merger Corp	20220309	9.85	9.85	9.85	9.85	0	9.85
GGMCW.US	Glenfarne Merger Corp	20220309	0.25	0.25	0.24	0.24	76700	0.24	down	up	incorrect
GGPI.US	Gores Guggenheim Inc	20220309	11.15	11.26	11.01	11.1	2404400	11.1	down	down	correct
GGPIU.US	Gores Guggenheim Inc	20220309	11.675	11.97	11.675	11.71	9600	11.71	up	down	incorrect
GGPIW.US	Gores Guggenheim Inc	20220309	3.04	3.222	3.01	3.06	229710	3.06	up	down	incorrect
GH.US	Guardant Health Inc	20220309	57.66	60.88	57.52	60.29	815200	60.29	up	up	correct
GHAC.US	Gaming & Hospitality Acquisition Corp	20220309	9.77	9.77	9.77	9.77	36	9.77
GHACU.US	Gaming & Hospitality Acquisition Corp	20220309	9.864	9.864	9.864	9.864	0	9.864
GHRS.US	GH Research PLC Ordinary Shares	20220309	15.78	16.8	15.78	16.49	11300	16.49	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20220309	0.233	0.256	0.22	0.234	13847700	0.234	up	up	correct
GIAC.US	Gesher I Acquisition Corp. Class A Ordinary Shares	20220309	9.8	9.8	9.8	9.8	0	9.8
GIACU.US	Gesher I Acquisition Corp.Unit	20220309	9.87	9.87	9.87	9.87	0	9.87
GIACW.US	Gesher I Acquisition Corp. Warrants	20220309	0.3	0.3	0.3	0.3	200	0.3
GIFI.US	Gulf Island Fabrication Inc	20220309	4.32	4.45	4.15	4.31	75500	4.31	down	up	incorrect
GIGM.US	GigaMedia Limited	20220309	1.73	1.79	1.73	1.79	14100	1.79	up	down	incorrect
GIII.US	G	20220309	24.71	25.46	24.7	24.77	616700	24.77	up	up	correct
GIIX.US	Gores Holdings VIII Inc	20220309	9.92	9.92	9.88	9.91	18700	9.91	down	up	incorrect
GIIXU.US	Gores Holdings VIII Inc	20220309	10.14	10.14	10.14	10.14	18	10.14
GIIXW.US	Gores Holdings VIII Inc	20220309	1.1999	1.1999	1.1999	1.1999	1025	1.1999
GILD.US	Gilead Sciences Inc	20220309	60.01	60.3	58.92	59	13677600	59	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20220309	8.17	8.49	8.11	8.32	354100	8.32	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20220309	7.45	7.7	7.3	7.3	18700	7.3	down	up	incorrect
GIPRW.US	Generation Income Properties Inc Warrant	20220309	0.6086	0.659	0.6086	0.659	4900	0.659	up	down	incorrect
GIREX.US	Griffin Institutional Access Real Estate	20220309	29.79	29.79	29.79	29.79	0	29.79
GIW.US	Giginternational1 Inc	20220309	9.97	9.98	9.97	9.98	24800	9.98	up	up	correct
GIWWU.US	GigInternational1 Inc	20220309	10.09	10.09	10.09	10.09	0	10.09
GIWWW.US	GigInternational1 Inc. Warrant	20220309	0.25	0.25	0.25	0.25	786	0.25
GLAD.US	Gladstone Capital Corporation	20220309	10.71	10.93	10.69	10.86	119400	10.86	up	up	correct
GLAQ.US	Globis Acquisition Corp	20220309	10.23	10.24	10.23	10.24	3000	10.24	up	up	correct
GLAQU.US	Globis Acquisition Corp	20220309	10.73	10.73	10.73	10.73	0	10.73
GLAQW.US	Globis Acquisition Corp	20220309	0.58	0.6509	0.5215	0.5215	16553	0.5215	down	down	correct
GLBE.US	Global	20220309	31.15	33.09	31.09	32.84	1042000	32.84	up	up	correct
GLBFX.US	GL Beyond Income Fund	20220309	0.47	0.47	0.47	0.47	0	0.47
GLBLU.US	Cartesian Growth Corporation	20220309	10.02	10.02	10.02	10.02	0	10.02
GLBS.US	Globus Maritime Limited	20220309	2.26	2.31	2.15	2.27	239800	2.27	up	down	incorrect
GLBZ.US	Glen Burnie Bancorp	20220309	12.5	12.73	12.5	12.73	800	12.73	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20220309	14.89	14.96	14.64	14.81	363000	14.81	down	up	incorrect
GLEE.US	Gladstone Acquisition Corp. Class A Common Stock	20220309	10.01	10.01	10.01	10.01	24000	10.01
GLEEU.US	Gladstone Acquisition Corp. Unit	20220309	10.295	10.295	10.295	10.295	0	10.295
GLG.US	TD Holdings Inc	20220309	0.24	0.26	0.23	0.25	434600	0.25	up	down	incorrect
GLHA.US	Glass Houses Acquisition Corp	20220309	9.73	9.735	9.725	9.73	1800	9.73
GLHAU.US	Glass Houses Acquisition Corp	20220309	9.86	9.86	9.86	9.86	0	9.86
GLHAW.US	Glass Houses Acquisition Corp	20220309	0.4	0.4	0.3	0.3	61628	0.3	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20220309	1.34	1.46	1.34	1.4	77900	1.4	up	up	correct
GLNG.US	Golar LNG Limited	20220309	18.54	18.64	17.69	18.1	1831300	18.1	down	down	correct
GLPG.US	Galapagos NV	20220309	59.82	61.48	59.64	60.82	231900	60.82	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20220309	45.36	45.85	45.33	45.47	973000	45.47	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20220309	7.4	7.46	7.19	7.21	141600	7.21	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20220309	29.61	29.61	29.61	29.61	0	29.61
GLSI.US	Greenwich LifeSciences Inc	20220309	20.4	21.94	19.95	21.86	58000	21.86	up	up	correct
GLSPT.US	Global SPAC Partners Co	20220309	10.08	10.08	10.07	10.07	3500	10.07	down	down	correct
GLSPU.US	Global SPAC Partners Co	20220309	10.17	10.17	10.17	10.17	0	10.17
GLSPW.US	Global SPAC Partners Co	20220309	0.275	0.275	0.25	0.2564	25100	0.2564	down	down	correct
GLTO.US	Galecto Inc	20220309	1.84	2.07	1.84	2.01	137800	2.01	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20220309	14.61	15.48	14.56	14.94	260000	14.94	up	up	correct
GLYC.US	GlycoMimetics Inc	20220309	1.14	1.14	1.09	1.1	125900	1.1	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20220309	0.695	0.83	0.685	0.76	2771200	0.76	up	up	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20220309	6.65	6.69	6.618	6.64	2500	6.64	down	down	correct
GMBLW.US	Esports Entertainment Group Inc	20220309	0.27	0.29	0.2499	0.27	15112	0.27
GMBT.US	Queen's Gambit Growth Capital	20220309	9.93	9.93	9.93	9.93	14500	9.93
GMBTU.US	Queen's Gambit Growth Capital	20220309	9.96	10.04	9.96	10.03	5100	10.03	up	up	correct
GMBTW.US	Queen's Gambit Growth Capital	20220309	0.41	0.41	0.3949	0.4	32639	0.4	down	down	correct
GMDA.US	Gamida Cell Ltd	20220309	3.51	3.7	3.49	3.67	340800	3.67	up	up	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20220309	29.16	29.16	29.16	29.16	0	29.16
GMTX.US	Gemini Therapeutics Inc	20220309	1.49	1.57	1.49	1.55	266800	1.55	up	up	correct
GMVD.US	G Medical Innovations Holdings Ltd	20220309	1.96	2.1099	1.86	2.03	677869	2.03	up	up	correct
GMVDW.US	G Medical Innovations Holdings Ltd. Warrants	20220309	0.5198	0.52	0.5079	0.5195	4620	0.5195	down	down	correct
GNAC.US	Group Nine Acquisition Corp	20220309	9.78	9.78	9.78	9.78	83	9.78
GNACU.US	Group Nine Acquisition Corp	20220309	9.845	9.845	9.845	9.845	56	9.845
GNCA.US	Genocea Biosciences Inc	20220309	1.11	1.21	1.08	1.19	559200	1.19	up	up	correct
GNFT.US	Genfit SA	20220309	3.71	3.75	3.35	3.62	48300	3.62	down	down	correct
GNLN.US	Greenlane Holdings Inc	20220309	0.523	0.54	0.52	0.521	651400	0.521	down	down	correct
GNOG.US	Golden Nugget Online Gaming Inc	20220309	6.68	6.71	6.38	6.51	1091900	6.51	down	down	correct
GNPX.US	Genprex Inc	20220309	2.16	2.2	2.13	2.18	433500	2.18	up	up	correct
GNSS.US	Genasys Inc	20220309	3	3.1	2.88	2.9	138600	2.9	down	down	correct
GNTX.US	Gentex Corporation	20220309	28.52	28.74	28.15	28.62	1159400	28.62	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20220309	35.73	36.13	35.58	35.75	14600	35.75	up	up	correct
GNUS.US	Genius Brands International Inc	20220309	0.87	0.92	0.87	0.92	3095400	0.92	up	up	correct
GO.US	Grocery Outlet Holding Corp	20220309	30.05	30.314	28.95	29.09	882700	29.09	down	down	correct
GOBI.US	Gobi Acquisition Corp. Class A Ordinary Shares	20220309	9.68	9.68	9.68	9.68	200	9.68
GOCO.US	GoHealth Inc	20220309	1.23	1.43	1.17	1.19	4870300	1.19	down	down	correct
GOEV.US	Canoo Inc	20220309	5.29	5.85	5.24	5.84	3980300	5.84	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20220309	1.29	1.2999	1.19	1.22	105835	1.22	down	down	correct
GOGL.US	Golden Ocean Group Limited	20220309	12.07	12.2	11.59	11.81	3549400	11.81	down	down	correct
GOGN.US	UN	20220309	10.12	10.12	10.12	10.12	0	10.12
GOGO.US	Gogo Inc	20220309	16.07	16.56	15.92	16.55	923500	16.55	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20220309	21.47	21.6	21.19	21.22	413400	21.22	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20220309	25.32	25.57	25.32	25.57	1400	25.57	up	up	correct
GOOG.US	Alphabet Inc	20220309	2628	2683.97	2601.76	2677.3201	1610600	2677.3201	up	down	incorrect
GOOGL.US	Alphabet Inc	20220309	2625	2674.71	2598.01	2668.3999	1848200	2668.3999	up	up	correct
GOSS.US	Gossamer Bio Inc	20220309	9.36	9.78	9.35	9.71	463600	9.71	up	up	correct
GOVX.US	GeoVax Labs Inc	20220309	1.63	1.63	1.5	1.55	92254	1.55	down	down	correct
GOVXW.US	GeoVax Labs Inc	20220309	0.6699	0.6999	0.6699	0.6999	1011	0.6999	up	up	correct
GP.US	GreenPower Motor Company Inc	20220309	6.11	6.45	6.042	6.32	163234	6.32	up	up	correct
GPCO.US	Golden Path Acquisition Corporation Ordinary Shares	20220309	10.04	10.04	10.01	10.03	42400	10.03	down	down	correct
GPCOU.US	Golden Path Acquisition Corporation Units	20220309	10.285	10.285	10.285	10.285	0	10.285
GPCOW.US	Golden Path Acquisition Corporation Warrant	20220309	0.1028	0.1028	0.1	0.1	500	0.1	down	up	incorrect
GPP.US	Green Plains Partners LP	20220309	14.07	14.07	13.58	13.87	41100	13.87	down	up	incorrect
GPRE.US	Green Plains Inc	20220309	32.03	32.78	31.16	32.6	1350900	32.6	up	up	correct
GPRO.US	GoPro Inc	20220309	7.96	8.085	7.91	7.96	1427200	7.96
GRAY.US	Graybug Vision Inc	20220309	1.26	1.29	1.21	1.28	39100	1.28	up	down	incorrect
GRBK.US	Green Brick Partners Inc	20220309	22.23	23.07	22.23	22.69	631200	22.69	up	up	correct
GRCL.US	Gracell Biotechnologies Inc	20220309	2.76	3	2.695	2.93	160100	2.93	up	up	correct
GRCY.US	Greencity Acquisition Corporation	20220309	10.38	10.43	10.37	10.43	1	10.43	up	down	incorrect
GRCYU.US	Greencity Acquisition Corporation	20220309	10.39	10.39	10.39	10.39	0	10.39
GRCYW.US	Greencity Acquisition Corporation	20220309	0.07	0.07	0.031	0.032	163310	0.032	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20220309	8.6	9.4	8.6	9.08	412400	9.08	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20220309	22.2	22.24	21.95	21.967	14000	21.967	down	down	correct
GRFS.US	Grifols S.A	20220309	11.12	11.54	11.04	11.48	543600	11.48	up	down	incorrect
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20220309	30.43	30.43	30.43	30.43	0	30.43
GRIL.US	Muscle Maker Inc	20220309	0.411	0.437	0.41	0.43	320200	0.43	up	down	incorrect
GRIN.US	Grindrod Shipping Holdings Ltd	20220309	25.95	26.69	24.44	25.29	518618	24.57	down	down	correct
GRMN.US	Garmin Ltd	20220309	111.83	112.48	109.99	110.72	2000100	110.72	down	down	correct
GRNQ.US	Greenpro Capital Corp	20220309	0.39	0.41	0.36	0.4	855300	0.4	up	down	incorrect
GROM.US	Grom Social Enterprises Inc. Common Stock	20220309	0.86	1.037	0.8	0.906	624500	0.906	up	down	incorrect
GROMW.US	Grom Social Enterprises Inc. Warrants	20220309	0.19	0.2545	0.19	0.2501	47536	0.2501	up	up	correct
GROW.US	U.S. Global Investors Inc	20220309	4.77	5.01	4.71	4.87	67500	4.87	up	up	correct
GRPH.US	Graphite Bio Inc. Common Stock	20220309	8.74	9.14	8.69	8.99	74700	8.99	up	up	correct
GRPN.US	Groupon Inc	20220309	18.68	19.32	18.38	18.51	889900	18.51	down	down	correct
GRTS.US	Gritstone bio Inc	20220309	4.75	4.93	4.66	4.79	1206100	4.79	up	up	correct
GRTX.US	Galera Therapeutics Inc	20220309	2.02	2.32	2.02	2.24	326400	2.24	up	up	correct
GRUB.US	Just Eat Takeaway.com N.V. American Depositary Shares	20220309	6.31	6.68	6.255	6.65	3162100	6.65	up	up	correct
GRVI.US	Grove Inc. Common Stock	20220309	4.65	4.79	4.54	4.79	21400	4.79	up	up	correct
GRVY.US	Gravity Co. Ltd	20220309	45.17	48	45.17	46.82	18000	46.82	up	up	correct
GRWG.US	GrowGeneration Corp	20220309	8.83	8.93	8.49	8.71	1897600	8.71	down	down	correct
GSAQ.US	Global Synergy Acquisition Corp	20220309	9.91	9.91	9.88	9.895	37000	9.895	down	up	incorrect
GSAQU.US	Global Synergy Acquisition Corp	20220309	9.96	9.96	9.96	9.96	0	9.96
GSBC.US	Great Southern Bancorp Inc	20220309	61.03	61.58	59.78	60	70400	60	down	down	correct
GSEV.US	Gores Holdings VII Inc	20220309	9.75	9.76	9.75	9.75	3800	9.75
GSEVU.US	Gores Holdings VII Inc	20220309	9.84	9.84	9.84	9.84	8	9.84
GSEVW.US	Gores Holdings VII Inc	20220309	0.825	0.84	0.76	0.7792	63	0.7792	down	down	correct
GSHD.US	Goosehead Insurance Inc	20220309	68.52	73.56	68.22	72.84	223100	72.84	up	up	correct
GSIT.US	GSI Technology Inc	20220309	4.06	4.1	4.01	4.02	34000	4.02	down	down	correct
GSKY.US	GreenSky Inc	20220309	9.66	9.93	9.63	9.86	3739300	9.86	up	down	incorrect
GSM.US	Ferroglobe PLC	20220309	8.27	8.31	7.92	8.23	1937800	8.23	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20220309	1.08	1.08	1.02	1.03	485900	1.03	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20220309	0.0637	0.0637	0.0542	0.055	39501	0.055	down	down	correct
GSRDX.US	GSRDX	20220309	10.5	10.5	10.5	10.5	0	10.5
GSREX.US	GSREX	20220309	10.42	10.42	10.42	10.42	0	10.42
GSRHX.US	GSRHX	20220309	11	11	11	11	0	11
GSRJX.US	GSRJX	20220309	10.51	10.51	10.51	10.51	0	10.51
GSRQX.US	GSRQX	20220309	10.68	10.68	10.68	10.68	0	10.68
GT.US	The Goodyear Tire & Rubber Company	20220309	13.02	13.36	12.87	13.13	9596200	13.13	up	up	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20220309	10.02	10.02	10.02	10.02	0	10.02
GTBP.US	GT Biopharma Inc	20220309	3.14	3.32	3.01	3.3	93000	3.3	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20220309	5.36	5.52	4.935	5.36	200400	5.36
GTH.US	Genetron Holdings Limited	20220309	2.82	2.91	2.69	2.77	286000	2.77	down	down	correct
GTHX.US	G1 Therapeutics Inc	20220309	9.24	9.83	9.17	9.79	767400	9.79	up	up	correct
GTIM.US	Good Times Restaurants Inc	20220309	4.07	4.25	3.96	4.2	12200	4.2	up	down	incorrect
GTLB.US	GitLab Inc. Class A Common Stock	20220309	41.06	43.285	40.15	40.6	702200	40.6	down	down	correct
GTPA.US	Gores Technology Partners Inc	20220309	9.75	9.76	9.75	9.76	990100	9.76	up	up	correct
GTPAU.US	Gores Technology Partners Inc	20220309	9.85	9.85	9.85	9.85	2	9.85
GTPB.US	Gores Technology Partners II Inc	20220309	9.75	9.75	9.75	9.75	8600	9.75
GTPBU.US	Gores Technology Partners II Inc	20220309	9.86	9.86	9.86	9.86	100	9.86
GTPBW.US	Gores Technology Partners II Inc	20220309	0.67	0.67	0.67	0.67	6991	0.67
GTX.US	Garrett Motion Inc	20220309	6.33	6.52	6.2	6.33	221960	6.33
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20220309	7.508	7.64	7.485	7.61	5100	7.61	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20220309	3.64	3.85	3.62	3.71	127700	3.71	up	up	correct
GURE.US	Gulf Resources Inc	20220309	4.3	4.58	4.16	4.53	22200	4.53	up	up	correct
GVCIU.US	Green Visor Financial Technology Acquisition Corp. I Units	20220309	10.135	10.135	10.135	10.135	100	10.135
GVP.US	GSE Systems Inc	20220309	1.69	1.89	1.53	1.75	312500	1.75	up	down	incorrect
GWGH.US	GWG Holdings Inc	20220309	5.178	5.32	5.14	5.25	2600	5.25	up	up	correct
GWII.US	Good Works II Acquisition Corp. Common Stock	20220309	9.84	9.84	9.83	9.84	13500	9.84
GWIIW.US	Good Works II Acquisition Corp. Warrant	20220309	0.25	0.25	0.25	0.25	0	0.25
GWRS.US	Global Water Resources Inc	20220309	16	16.11	15.9	16.11	11200	16.11	up	up	correct
GXII.US	GX Acquisition Corp. II	20220309	9.71	9.71	9.71	9.71	1800	9.71
GXIIU.US	GX Acquisition Corp. II	20220309	9.845	9.845	9.845	9.845	0	9.845
GXIIW.US	GX Acquisition Corp. II	20220309	0.3	0.3	0.2056	0.24	78017	0.24	down	down	correct
GYRO.US	Gyrodyne LLC	20220309	12.96	12.96	12.96	12.96	1000	12.96
HA.US	Hawaiian Holdings Inc	20220309	17.17	17.8	16.66	16.99	1908600	16.99	down	down	correct
HAAC.US	Health Assurance Acquisition Corp	20220309	9.82	9.84	9.82	9.82	6200	9.82
HAACU.US	Health Assurance Acquisition Corp	20220309	9.935	9.95	9.93	9.95	3100	9.95	up	up	correct
HAACW.US	Health Assurance Acquisition Corp	20220309	0.5498	0.5498	0.5	0.5	340	0.5	down	down	correct
HAFC.US	Hanmi Financial Corporation	20220309	24.72	24.88	24.32	24.39	91900	24.39	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20220309	33.379	34.22	32.985	33.69	788300	33.69	up	up	correct
HALL.US	Hallmark Financial Services Inc	20220309	3.91	4.12	3.91	4.05	56000	4.05	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20220309	34.85	36.26	34.53	35.72	1006100	35.72	up	up	correct
HAPP.US	Happiness Biotech Group Limited	20220309	0.392	0.4	0.339	0.37	1829100	0.37	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20220309	4.95	5.33	4.86	5.24	460200	5.24	up	up	correct
HAS.US	Hasbro Inc	20220309	90	90.99	89.71	89.93	1113500	89.93	down	down	correct
HAYN.US	Haynes International Inc	20220309	38.62	40.34	38.62	40.17	44900	40.17	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20220309	14.61	14.87	14.55	14.71	10998100	14.71	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20220309	24.98	24.98	24.76	24.87	12500	24.87	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20220309	21.15	21.29	21.03	21.27	72600	21.27	up	up	correct
HBCP.US	Home Bancorp Inc	20220309	39.18	39.19	38.56	38.63	12200	38.63	down	down	correct
HBIO.US	Harvard Bioscience Inc	20220309	5.91	6.27	5.76	6.25	210500	6.25	up	up	correct
HBNC.US	Horizon Bancorp Inc	20220309	19.32	19.88	19.32	19.8	140100	19.8	up	up	correct
HBP.US	Huttig Building Products Inc	20220309	8.86	9.22	8.86	8.96	97000	8.96	up	up	correct
HBT.US	HBT Financial Inc	20220309	18.7	19.33	18.7	18.99	16300	18.99	up	up	correct
HCAR.US	Healthcare Services Acquisition Corporation	20220309	9.8	9.8	9.77	9.78	18400	9.78	down	down	correct
HCARU.US	Healthcare Services Acquisition Corporation	20220309	9.92	9.92	9.92	9.92	0	9.92
HCARW.US	Healthcare Services Acquisition Corporation	20220309	0.38	0.38	0.31	0.3571	12330	0.3571	down	down	correct
HCAT.US	Health Catalyst Inc	20220309	24.92	26.035	24.48	25.57	885500	25.57	up	up	correct
HCCC.US	Healthcare Capital Corp	20220309	13.96	13.96	8.266	12.74	286700	12.74	down	down	correct
HCCI.US	Heritage	20220309	28.22	28.6	27.61	27.95	68200	27.95	down	down	correct
HCDI.US	Harbor Custom Development Inc	20220309	2.02	2.17	2.02	2.145	36300	2.145	up	up	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20220309	13.8	13.884	13.74	13.884	6200	13.884	up	down	incorrect
HCDIW.US	Harbor Custom Development Inc. Warrant	20220309	0.23	0.23	0.2129	0.223	11580	0.223	down	down	correct
HCDIZ.US	Harbor Custom Development Inc. Warrant	20220309	0.337	0.34	0.337	0.34	9565	0.34	up	up	correct
HCIC.US	Hennessy Capital Investment Corp. V	20220309	9.77	9.78	9.77	9.77	10100	9.77
HCICU.US	Hennessy Capital Investment Corp. V	20220309	9.855	9.857	9.855	9.857	1000	9.857	up	down	incorrect
HCICW.US	Hennessy Capital Investment Corp. V	20220309	0.3751	0.3751	0.3751	0.3751	210	0.3751
HCII.US	Hudson Executive Investment Corp. II	20220309	9.79	9.79	9.75	9.77	118800	9.77	down	down	correct
HCIIU.US	Hudson Executive Investment Corp. II	20220309	9.86	9.86	9.86	9.86	0	9.86
HCKT.US	The Hackett Group Inc	20220309	20.69	20.87	20.5	20.68	139400	20.68	down	down	correct
HCM.US	HUTCHMED (China) Limited	20220309	18.33	19.99	18.195	19.77	1640700	19.77	up	up	correct
HCNE.US	Jaws Hurricane Acquisition Corp. Class A Common Stock	20220309	9.72	9.74	9.69	9.7	882200	9.7	down	down	correct
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20220309	9.96	9.96	9.95	9.95	7600	9.95	down	down	correct
HCSG.US	Healthcare Services Group Inc	20220309	17.28	17.29	16.91	17.09	1198900	17.09	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20220309	1	1.13	0.861	1.03	37900	1.03	up	up	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20220309	9.64	9.64	9.63	9.64	150800	9.64
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20220309	9.87	9.87	9.87	9.87	1200	9.87
HCWB.US	HCW Biologics Inc. Common Stock	20220309	2.18	2.24	2.18	2.22	6100	2.22	up	up	correct
HDSN.US	Hudson Technologies Inc	20220309	4.43	5.45	4.32	5.37	4922800	5.37	up	up	correct
HEAR.US	Turtle Beach Corporation	20220309	19.35	20	18.995	19.03	482800	19.03	down	down	correct
HEES.US	H&E Equipment Services Inc	20220309	42.29	42.8	40.17	41.82	230100	41.82	down	down	correct
HELE.US	Helen of Troy Limited	20220309	203.2	207.89	199.5	205.5	124000	205.5	up	down	incorrect
HEPA.US	Hepion Pharmaceuticals Inc	20220309	1.11	1.18	1.107	1.17	215700	1.17	up	up	correct
HEPS.US	D	20220309	1.7	1.9	1.7	1.85	499300	1.85	up	up	correct
HERA.US	FTAC Hera Acquisition Corp	20220309	9.75	9.75	9.74	9.74	25200	9.74	down	up	incorrect
HERAU.US	FTAC Hera Acquisition Corp	20220309	9.89	9.89	9.89	9.89	200	9.89
HERAW.US	FTAC Hera Acquisition Corp	20220309	0.4148	0.46	0.4148	0.46	90925	0.46	up	down	incorrect
HEXO.US	HEXO Corp. Common Shares	20220309	0.59	0.61	0.58	0.594	4363500	0.594	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20220309	21.1	21.1	21.1	21.1	0	21.1
HFFG.US	HF Foods Group Inc	20220309	6.1	6.33	5.94	6.27	62900	6.27	up	up	correct
HFWA.US	Heritage Financial Corporation	20220309	25.42	25.6	24.81	24.84	157300	24.84	down	down	correct
HGBL.US	Heritage Global Inc	20220309	1.42	1.43	1.37	1.37	40000	1.37	down	down	correct
HGEN.US	Humanigen Inc	20220309	2.99	3.01	2.73	2.96	2156000	2.96	down	down	correct
HGSH.US	China HGS Real Estate Inc	20220309	2.67	3.26	2.67	3.21	88800	3.21	up	up	correct
HHGC.US	HHG Capital Corporation Ordinary Shares	20220309	9.97	9.97	9.97	9.97	0	9.97
HHGCR.US	HHG Capital Corporation Rights	20220309	0.16	0.17	0.16	0.17	1020	0.17	up	down	incorrect
HHGCU.US	HHG Capital Corp Unit	20220309	10.5	10.5	10.5	10.5	0	10.5
HHGCW.US	HHG Capital Corporation Warrant	20220309	0.19	0.19	0.1601	0.173	1710	0.173	down	down	correct
HHR.US	HeadHunter Group PLC	20220309	15.03	15.03	15.03	15.03	0	15.03
HIBB.US	Hibbett Inc	20220309	45.25	46.81	45.17	46.21	633900	46.21	up	up	correct
HIFS.US	Hingham Institution for Savings	20220309	355.4	355.4	347.44	354.46	3300	354.46	down	down	correct
HIHO.US	Highway Holdings Limited	20220309	3.27	3.27	3.01	3.15	11900	3.15	down	down	correct
HIII.US	Hudson Executive Investment Corp. III	20220309	9.75	9.75	9.75	9.75	29100	9.75
HIIIU.US	Hudson Executive Investment Corp. III	20220309	9.85	9.85	9.85	9.85	3	9.85
HIIIW.US	Hudson Executive Investment Corp. III	20220309	0.4473	0.45	0.4473	0.45	4388	0.45	up	up	correct
HIMX.US	Himax Technologies Inc	20220309	10.8	11.38	10.76	11.08	2593400	11.08	up	up	correct
HITI.US	High Tide Inc. Common Shares	20220309	4.15	4.73	4.13	4.52	158800	4.52	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20220309	1.91	1.92	1.82	1.87	8044800	1.87	down	down	correct
HLAH.US	Hamilton Lane Alliance Holdings I Inc	20220309	9.78	9.78	9.78	9.78	0	9.78
HLAHU.US	Hamilton Lane Alliance Holdings I Inc	20220309	9.88	9.88	9.87	9.87	300	9.87	down	up	incorrect
HLBZ.US	Helbiz Inc	20220309	2.9	2.96	2.75	2.82	83000	2.82	down	up	incorrect
HLBZW.US	Helbiz Inc	20220309	0.19	0.22	0.19	0.21	30455	0.21	up	down	incorrect
HLG.US	Hailiang Education Group Inc	20220309	14.2	14.2	14.07	14.1	1400	14.1	down	down	correct
HLIT.US	Harmonic Inc	20220309	9.23	9.25	8.97	9.13	409900	9.13	down	down	correct
HLMN.US	Hillman Solutions Corp	20220309	10.41	10.84	10.41	10.78	1265000	10.78	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20220309	75.55	77.76	74.96	77.07	153600	77.07	up	up	correct
HLTH.US	Cue Health Inc. Common Stock	20220309	8.11	9.01	8.11	8.93	422400	8.93	up	up	correct
HLXA.US	Helix Acquisition Corp	20220309	9.95	9.95	9.94	9.94	464	9.94	down	down	correct
HMCO.US	HumanCo Acquisition Corp	20220309	9.805	9.805	9.795	9.795	2100	9.795	down	up	incorrect
HMCOU.US	HumanCo Acquisition Corp	20220309	10.04	10.05	10.04	10.05	63	10.05	up	up	correct
HMCOW.US	Humanco Acquisition Corp	20220309	0.41	0.5	0.4	0.5	71900	0.5	up	up	correct
HMHC.US	Houghton Mifflin Harcourt Company	20220309	20.92	21.13	20.92	21.04	6477100	21.04	up	down	incorrect
HMNF.US	HMN Financial Inc	20220309	25.22	25.22	24.6	24.6	1300	24.6	down	down	correct
HMPT.US	Home Point Capital Inc	20220309	3.17	3.39	3.17	3.33	79254	3.33	up	down	incorrect
HMST.US	HomeStreet Inc	20220309	49.68	50.31	48.68	48.89	343500	48.89	down	down	correct
HMTV.US	Hemisphere Media Group Inc	20220309	5.48	6.07	5.34	5.96	42400	5.96	up	up	correct
HNNA.US	Hennessy Advisors Inc	20220309	9.9	10.02	9.8	9.8	7900	9.8	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20220309	25.96	25.96	25.96	25.96	0	25.96
HNRG.US	Hallador Energy Company	20220309	3.9	3.93	3.71	3.88	205100	3.88	down	down	correct
HNST.US	The Honest Company Inc	20220309	5.47	5.765	5.39	5.58	951000	5.58	up	up	correct
HOFT.US	Hooker Furniture Corporation	20220309	20.91	21.62	20.39	20.59	111000	20.59	down	down	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20220309	0.923	0.98	0.92	0.946	906100	0.946	up	down	incorrect
HOFVW.US	Hall of Fame Village LLC	20220309	0.175	0.1898	0.142	0.169	40622	0.169	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20220309	13.28	13.29	13.09	13.11	262400	13.11	down	down	correct
HOLX.US	Hologic Inc	20220309	70.43	71.46	69.86	71.16	1233200	71.16	up	down	incorrect
HON.US	Honeywell International Inc	20220309	186.36	187.23	184.89	185.4	2899000	185.4	down	down	correct
HONE.US	HarborOne Bancorp Inc	20220309	14.98	15.08	14.89	15.01	197000	15.01	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20220309	11.99	12.47	11.9	12.42	18041400	12.42	up	down	incorrect
HOOK.US	HOOKIPA Pharma Inc	20220309	1.65	1.72	1.59	1.65	2066200	1.65
HOPE.US	Hope Bancorp Inc	20220309	16.37	16.48	15.98	16.18	904200	16.18	down	up	incorrect
HORIU.US	Emerging Markets Horizon Corp.	20220309	10.05	10.05	9.96	9.96	12300	9.96	down	up	incorrect
HOTH.US	Hoth Therapeutics Inc	20220309	0.555	0.6	0.543	0.574	125600	0.574	up	down	incorrect
HOWL.US	Werewolf Therapeutics Inc	20220309	5.39	5.86	5.2	5.8	58900	5.8	up	up	correct
HPK.US	HighPeak Energy Inc	20220309	24.49	24.49	22.6	23.25	183000	23.25	down	down	correct
HPKEW.US	HighPeak Energy Inc	20220309	12.59	13	11.3	11.9	7314	11.9	down	down	correct
HPLT.US	Home Plate Acquisition Corporation Class A Common Stock	20220309	9.71	9.71	9.71	9.71	0	9.71
HPLTU.US	Home Plate Acquisition Corp	20220309	9.87	9.87	9.87	9.87	1200	9.87
HQI.US	HireQuest Inc	20220309	17.14	18.31	17.14	17.92	23900	17.92	up	down	incorrect
HQY.US	HealthEquity Inc	20220309	52.77	54.16	51.45	54.02	466800	54.02	up	down	incorrect
HRMY.US	Harmony Biosciences Holdings Inc	20220309	44.77	46.32	44.46	45.84	720500	45.84	up	up	correct
HROW.US	Harrow Health Inc	20220309	7.24	7.53	7.1	7.1	47900	7.1	down	down	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20220309	26.06	26.26	26.06	26.19	800	26.19	up	up	correct
HRTX.US	Heron Therapeutics Inc	20220309	5.08	5.61	5.07	5.53	3817747	5.53	up	down	incorrect
HRZN.US	Horizon Technology Finance Corporation	20220309	14.97	15.17	14.84	14.88	107600	14.88	down	down	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20220309	9.89	9.9	9.89	9.9	22500	9.9	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20220309	3.45	3.45	3.23	3.35	19200	3.35	down	down	correct
HSIC.US	Henry Schein Inc	20220309	86.01	86.2	84.86	85.58	955700	85.58	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20220309	38.19	38.71	37.92	38.24	271700	38.24	up	down	incorrect
HSKA.US	Heska Corporation	20220309	151.21	154.32	148.86	153.33	51000	153.33	up	up	correct
HSON.US	Hudson Global Inc	20220309	31.17	31.7	30.05	30.7	8100	30.7	down	down	correct
HST.US	Host Hotels & Resorts Inc	20220309	17.9	18.4	17.83	18.07	11023100	18.07	up	up	correct
HSTM.US	HealthStream Inc	20220309	20.65	20.65	20.28	20.47	51600	20.47	down	down	correct
HSTO.US	Histogen Inc	20220309	0.22	0.25	0.22	0.23	514600	0.23	up	up	correct
HTBI.US	HomeTrust Bancshares Inc	20220309	29.5	29.94	29.31	29.8	43300	29.8	up	up	correct
HTBK.US	Heritage Commerce Corp	20220309	11.62	11.7	11.46	11.49	85700	11.49	down	down	correct
HTBX.US	Heat Biologics Inc	20220309	2.35	2.48	2.33	2.45	91700	2.45	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20220309	2.02	2.34	1.82	2.1	59286	2.1	up	up	correct
HTHT.US	Huazhu Group Limited	20220309	35.18	36.55	34.47	35.49	2115900	35.49	up	up	correct
HTIA.US	Healthcare Trust Inc	20220309	25.2	25.335	25.2	25.3	1000	25.3	up	down	incorrect
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20220309	25.045	25.09	25.03	25.09	2500	25.09	up	up	correct
HTLD.US	Heartland Express Inc	20220309	14.34	14.48	14.24	14.34	194500	14.34
HTLF.US	Heartland Financial USA Inc	20220309	48.96	50.26	48.96	49.4	255400	49.4	up	down	incorrect
HTLFP.US	Heartland Financial USA Inc	20220309	26.85	27	26.675	26.86	5800	26.86	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20220309	9.08	9.1799	8.31	8.7	278139	8.7	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20220309	2.13	2.62	2.13	2.55	9713	2.55	up	down	incorrect
HUBG.US	Hub Group Inc	20220309	80.36	81.42	80	80.94	173300	80.94	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20220309	19.74	20.88	18.703	20.58	16900	20.58	up	up	correct
HUGE.US	FSD Pharma Inc	20220309	0.99	1.05	0.98	1.02	190500	1.02	up	up	correct
HUIZ.US	Huize Holding Limited	20220309	1.078	1.13	1.04	1.05	51900	1.05	down	down	correct
HUMA.US	Humacyte Inc	20220309	5.74	5.97	5.68	5.9	222100	5.9	up	up	correct
HUMAW.US	Humacyte Inc	20220309	1.59	1.59	1.59	1.59	202	1.59
HURC.US	Hurco Companies Inc	20220309	33.2	34	33	33.5	17900	33.5	up	up	correct
HURN.US	Huron Consulting Group Inc	20220309	45.65	45.97	45.45	45.7	65100	45.7	up	up	correct
HUSN.US	Hudson Capital Inc	20220309	1.98	2.08	1.81	1.95	92300	1.95	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20220309	5.508	5.78	5.42	5.64	8336200	5.64	up	up	correct
HVBC.US	HV Bancorp Inc	20220309	21	21	21	21	65	21
HWBK.US	Hawthorn Bancshares Inc	20220309	25.56	25.58	25.47	25.51	5800	25.51	down	down	correct
HWC.US	Hancock Whitney Corporation	20220309	53.36	54.16	52.28	52.87	640400	52.87	down	down	correct
HWCPZ.US	HWCPZ	20220309	26.19	26.311	25.9	26.06	2000	26.06	down	down	correct
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20220309	9.61	9.62	9.6	9.62	5300	9.62	up	down	incorrect
HWELU.US	Healthwell Acquisition Corp. I Unit	20220309	9.8	9.8	9.79	9.79	1100	9.79	down	down	correct
HWELW.US	Healthwell Acquisition Corp. I Warrant	20220309	0.2244	0.2244	0.2244	0.2244	90	0.2244
HWKN.US	Hawkins Inc	20220309	44.56	45.62	44.02	45.57	123700	45.57	up	up	correct
HWKZ.US	UN	20220309	9.835	9.835	9.835	9.835	0	9.835
HYAC.US	Haymaker Acquisition Corp. III	20220309	9.83	9.835	9.83	9.83	31700	9.83
HYACU.US	Haymaker Acquisition Corp. III	20220309	9.88	9.88	9.88	9.88	0	9.88
HYACW.US	Haymaker Acquisition Corp. III	20220309	0.36	0.389	0.36	0.3801	675	0.3801	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20220309	14.41	14.738	14.02	14.3	397300	14.3	down	up	incorrect
HYMC.US	Hycroft Mining Holding Corporation	20220309	0.82	0.832	0.61	0.63	46555400	0.63	down	down	correct
HYMCL.US	Hycroft Mining Holding Corporation	20220309	0.0915	0.1149	0.07	0.09	846038	0.09	down	up	incorrect
HYMCW.US	Hycroft Mining Holding Corporation	20220309	0.1186	0.1186	0.07	0.0961	996914	0.0961	down	down	correct
HYMCZ.US	Hycroft Mining Holding Corporation	20220309	0.187	0.2298	0.1726	0.1751	115237	0.1751	down	down	correct
HYRE.US	HyreCar Inc	20220309	2.57	2.69	2.5	2.61	74000	2.61	up	down	incorrect
HYZN.US	Decarbonization Plus Acquisition Corp	20220309	5.96	6.19	5.91	6.14	2062600	6.14	up	up	correct
HYZNW.US	HYZON Motors Inc	20220309	1.35	1.81	1.35	1.55	23241	1.55	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20220309	100.63	103.09	100.63	101.12	1276400	101.12	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20220309	66.73	67.02	65.87	66.2	334400	66.2	down	down	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20220309	15.84	16.637	15.67	15.92	722000	15.92	up	up	correct
IBCP.US	Independent Bank Corporation	20220309	23.28	23.49	22.9	23.16	114000	23.16	down	down	correct
IBEX.US	IBEX Limited	20220309	16.02	16.1	15.81	15.95	11500	15.95	down	up	incorrect
IBKR.US	Interactive Brokers Group Inc	20220309	60.74	62.18	60.35	61.54	807300	61.54	up	up	correct
IBOC.US	International Bancshares Corporation	20220309	41.46	42.53	41.23	41.5	232900	41.5	up	up	correct
IBRX.US	ImmunityBio Inc	20220309	6.39	6.812	6.345	6.77	1044500	6.77	up	up	correct
IBTX.US	Independent Bank Group Inc	20220309	75.27	76.21	75.04	75.29	156500	75.29	up	up	correct
ICAD.US	iCAD Inc	20220309	4.32	4.5	4.26	4.34	200700	4.34	up	up	correct
ICCC.US	ImmuCell Corporation	20220309	8.16	8.32	8.16	8.32	5107	8.32	up	up	correct
ICCH.US	ICC Holdings Inc	20220309	16.69	16.69	16.69	16.69	3	16.69
ICCM.US	Icecure Medical	20220309	2.41	2.5	2.41	2.42	6900	2.42	up	up	correct
ICFI.US	ICF International Inc	20220309	87.59	88.45	86.81	87.67	49000	87.67	up	up	correct
ICHR.US	Ichor Holdings Ltd	20220309	34.05	34.57	33.64	34.32	165000	34.32	up	down	incorrect
ICLK.US	iClick Interactive Asia Group Limited	20220309	1.86	1.95	1.83	1.86	192200	1.86
ICLR.US	ICON Public Limited Company	20220309	220.22	231.72	220.22	230.15	871000	230.15	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20220309	5.5	5.552	5.37	5.4	52400	5.4	down	down	correct
ICNC.US	UN	20220309	10.12	10.12	10.12	10.12	0	10.12
ICPT.US	Intercept Pharmaceuticals Inc	20220309	14.12	14.89	13.71	14.71	685100	14.71	up	up	correct
ICUI.US	ICU Medical Inc	20220309	224.23	228.5	223.2	226.71	156100	226.71	up	up	correct
ICVX.US	Icosavax Inc. Common Stock	20220309	17.27	17.8	16.61	16.69	138900	16.69	down	down	correct
IDBA.US	IDEX Biometrics ASA	20220309	14.55	17	14.55	17	3600	17	up	up	correct
IDCC.US	InterDigital Inc	20220309	62.97	64	62.97	63.52	104500	63.52	up	up	correct
IDEX.US	Ideanomics Inc	20220309	0.94	1.02	0.94	0.994	4252530	0.994	up	up	correct
IDN.US	Intellicheck Inc	20220309	3.12	3.26	3.06	3.16	115120	3.16	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20220309	0.42	0.44	0.41	0.43	172600	0.43	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20220309	521.2	532.72	518.43	529.92	558500	529.92	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20220309	12.58	12.96	12.18	12.79	765200	12.79	up	up	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20220309	12.59	13.4	12.45	12.62	904700	12.62	up	up	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20220309	2.14	2.25	2.13	2.13	11495	2.13	down	down	correct
IEP.US	Icahn Enterprises L.P	20220309	54.22	54.5	53.72	53.93	506600	53.93	down	down	correct
IESC.US	IES Holdings Inc	20220309	41.89	42.7	41.89	42.55	13900	42.55	up	down	incorrect
IFBD.US	Infobird Co. Ltd	20220309	0.701	0.73	0.661	0.73	183100	0.73	up	down	incorrect
IFMK.US	iFresh Inc	20220309	0.025	0.025	0.025	0.025	600	0.025
IFRX.US	InflaRx N.V	20220309	2.33	2.42	2.15	2.24	431800	2.24	down	up	incorrect
IGAC.US	IG Acquisition Corp	20220309	9.83	9.8413	9.83	9.84	5424	9.84	up	up	correct
IGACU.US	IG Acquisition Corp	20220309	9.95	9.96	9.95	9.96	1500	9.96	up	up	correct
IGACW.US	IG Acquisition Corp	20220309	0.2999	0.3001	0.283	0.285	49845	0.285	down	up	incorrect
IGIC.US	International General Insurance Holdings Ltd	20220309	7.54	7.54	7.37	7.37	1700	7.37	down	down	correct
IGMS.US	IGM Biosciences Inc	20220309	16.59	16.9	16.16	16.56	200300	16.56	down	down	correct
IGNY.US	Ignyte Acquisition Corp	20220309	9.82	9.82	9.82	9.82	0	9.82
IGNYU.US	Ignyte Acquisition Corp	20220309	10.01	10.01	10.01	10.01	0	10.01
IHRT.US	iHeartMedia Inc	20220309	19.29	19.9	18.99	19.12	432200	19.12	down	down	correct
III.US	Information Services Group Inc	20220309	7.08	7.48	7.05	7.47	415903	7.47	up	up	correct
IIII.US	INSU Acquisition Corp. III	20220309	9.79	9.79	9.79	9.79	5100	9.79
IIIIU.US	INSU Acquisition Corp. III	20220309	9.83	9.84	9.83	9.83	1100	9.83
IIIIW.US	INSU Acquisition Corp. III	20220309	0.3	0.3	0.1631	0.181	149967	0.181	down	down	correct
IIIV.US	i3 Verticals Inc	20220309	24.67	25.48	24.67	25.15	134000	25.15	up	up	correct
IIN.US	IntriCon Corporation	20220309	23.72	23.84	23.62	23.63	370800	23.63	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20220309	2.32	2.39	2.315	2.38	74100	2.38	up	down	incorrect
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20220309	0.48	0.5548	0.48	0.5548	3498	0.5548	up	up	correct
IIVI.US	II	20220309	65.3	66.81	65.2	65.76	1054000	65.76	up	up	correct
IIVIP.US	II	20220309	260.31	260.31	260.31	260.31	0	260.31
IKNA.US	Ikena Oncology Inc	20220309	6.7	7.47	6.26	7.39	100200	7.39	up	down	incorrect
IKT.US	Inhibikase Therapeutics Inc	20220309	1.2	1.45	1.2	1.39	267800	1.39	up	up	correct
ILMN.US	Illumina Inc	20220309	322.64	329.05	320.84	324.71	873400	324.71	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20220309	22.33	22.52	22.04	22.1	303500	22.1	down	down	correct
IMAB.US	I	20220309	20.88	21.65	20.38	21.49	284900	21.49	up	up	correct
IMAC.US	IMAC Holdings Inc	20220309	1.07	1.07	1.01	1.01	12300	1.01	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20220309	9.9	9.9	9.88	9.89	120400	9.89	down	down	correct
IMAQR.US	International Media Acquisition Corp. Rights	20220309	0.15	0.15	0.11	0.13	4	0.13	down	down	correct
IMAQU.US	International Media Acquisition Corp. Unit	20220309	10.1125	10.1725	10.1125	10.1725	900	10.1725	up	up	correct
IMAQW.US	International Media Acquisition Corp. Warrants	20220309	0.2597	0.2597	0.2499	0.2499	4350	0.2499	down	down	correct
IMBI.US	iMedia Brands Inc	20220309	5.91	6.24	5.91	6.09	18000	6.09	up	down	incorrect
IMBIL.US	iMedia Brands Inc. 8.5% Senior Notes Due 2026	20220309	21.77	22.2	21.77	21.875	3900	21.875	up	down	incorrect
IMCC.US	IM Cannabis Corp	20220309	2.05	2.08	1.88	1.96	288900	1.96	down	up	incorrect
IMCR.US	Immunocore Holdings plc	20220309	24.37	25.99	22.65	25.7	82100	25.7	up	up	correct
IMGN.US	ImmunoGen Inc	20220309	5.5	5.72	5.46	5.62	2470300	5.62	up	up	correct
IMGO.US	Imago BioSciences Inc. Common stock	20220309	22.69	23.38	22.12	22.78	174400	22.78	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20220309	89.07	89.62	85.55	88.35	75100	88.35	down	down	correct
IMMP.US	Immutep Limited	20220309	2.65	2.88	2.65	2.87	477000	2.87	up	up	correct
IMMR.US	Immersion Corporation	20220309	5.22	5.33	5.22	5.25	362000	5.25	up	down	incorrect
IMNM.US	Immunome Inc	20220309	4.41	4.41	3.9	3.96	41200	3.96	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20220309	35.98	36.55	35.98	36.47	18400	36.47	up	down	incorrect
IMPL.US	Impel NeuroPharma Inc	20220309	6.24	6.44	6.141	6.35	82000	6.35	up	down	incorrect
IMRA.US	IMARA Inc	20220309	1.53	1.59	1.47	1.56	109900	1.56	up	up	correct
IMRN.US	Immuron Limited	20220309	2.7	2.91	2.7	2.9	12900	2.9	up	up	correct
IMRNW.US	Immuron Ltd	20220309	0.18	0.18	0.18	0.18	3	0.18
IMRX.US	Immuneering Corporation	20220309	6.84	7.155	6.8	7	146800	7	up	up	correct
IMTE.US	Integrated Media Technology Limited	20220309	7.04	8.18	7.04	8.01	117000	8.01	up	up	correct
IMTX.US	Immatics N.V	20220309	7.54	7.54	7.2	7.31	112600	7.31	down	down	correct
IMTXW.US	immatics biotechnologies GmbH	20220309	1.325	1.42	1.325	1.42	36563	1.42	up	up	correct
IMUX.US	Immunic Inc	20220309	10.9	11.22	10.625	11.08	339900	11.08	up	up	correct
IMV.US	IMV Inc	20220309	1.17	1.22	1.16	1.19	48700	1.19	up	up	correct
IMVT.US	Immunovant Inc	20220309	5.58	5.66	5.46	5.63	430000	5.63	up	up	correct
IMXI.US	International Money Express Inc	20220309	18.4	18.47	17.78	17.88	618300	17.88	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20220309	4.12	4.29	3.7	3.73	63200	3.73	down	up	incorrect
INAQ.US	WT	20220309	0.35	0.35	0.35	0.35	2800	0.35
INBK.US	First Internet Bancorp	20220309	44.55	45.5	44.52	44.73	23300	44.73	up	up	correct
INBKZ.US	INBKZ	20220309	26.6	26.6	26.6	26.6	300	26.6
INBX.US	Inhibrx Inc	20220309	20.57	22.25	20.57	21.72	479900	21.72	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20220309	6.3	6.31	6.18	6.21	25100	6.21	down	down	correct
INCY.US	Incyte Corporation	20220309	71.69	72.31	71.21	72.01	1071500	72.01	up	down	incorrect
INDB.US	Independent Bank Corp	20220309	82	83.89	82	83.1	177100	83.1	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20220309	7.67	7.84	7.56	7.58	959300	7.58	down	down	correct
INDIW.US	indie Semiconductor Inc. Warrant	20220309	2.15	2.16	1.98	2.06	108497	2.06	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20220309	3.69	4.167	3.56	3.85	331200	3.85	up	up	correct
INDT.US	INDUS Realty Trust Inc	20220309	73.18	73.44	72.89	73.17	16400	73.17	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20220309	0.96	1.05	0.96	1.05	515600	1.05	up	up	correct
INFN.US	Infinera Corporation	20220309	7.76	8.2	7.75	8.11	2308300	8.11	up	up	correct
INGN.US	Inogen Inc	20220309	31.57	32.043	31	31.56	111800	31.56	down	up	incorrect
INKA.US	KludeIn I Acquisition Corp	20220309	9.94	9.94	9.9	9.91	17900	9.91	down	down	correct
INKAU.US	KludeIn I Acquisition Corp	20220309	9.98	9.98	9.98	9.98	0	9.98
INKAW.US	Kludein I Acquisition Corp	20220309	0.18	0.22	0.1505	0.1933	40	0.1933	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20220309	2.75	2.93	2.74	2.89	11900	2.89	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20220309	0.71	0.786	0.71	0.76	28700	0.76	up	down	incorrect
INMB.US	INmune Bio Inc	20220309	6.9	7.48	6.68	6.72	252300	6.72	down	down	correct
INMD.US	InMode Ltd	20220309	38.45	39.56	38.29	38.95	1125800	38.95	up	up	correct
INN.US	PF	20220309	23.3958	24	23	23	5160	23	down	down	correct
INNV.US	InnovAge Holding Corp	20220309	4.82	5.1	4.82	5.08	191400	5.08	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20220309	3.33	3.45	3.29	3.43	3965600	3.43	up	up	correct
INOD.US	Innodata Inc	20220309	4.91	5.3	4.91	5.22	13100	5.22	up	up	correct
INPX.US	Inpixon	20220309	0.344	0.366	0.338	0.36	2444300	0.36	up	up	correct
INSE.US	Inspired Entertainment Inc	20220309	11.77	12.08	11.41	11.93	207200	11.93	up	up	correct
INSG.US	Inseego Corp	20220309	4.86	4.93	4.5	4.63	2443300	4.63	down	down	correct
INSM.US	Insmed Incorporated	20220309	23.46	24.23	23.32	24.15	1107800	24.15	up	down	incorrect
INTA.US	Intapp Inc. Common Stock	20220309	22.9	24.12	22.85	24	136300	24	up	down	incorrect
INTC.US	Intel Corporation	20220309	48.41	48.46	46.89	47.63	36040000	47.63	down	up	incorrect
INTEU.US	Integral Acquisition Corporation 1 Unit	20220309	9.99	9.99	9.99	9.99	14	9.99
INTG.US	The InterGroup Corporation	20220309	55	55	55	55	0	55
INTU.US	Intuit Inc	20220309	456.48	469.96	452.001	464.74	1950593	464.74	up	up	correct
INTZ.US	Intrusion Inc	20220309	3.7	3.7	2.88	2.99	1823900	2.99	down	down	correct
INVA.US	Innoviva Inc	20220309	17.74	18.01	17.56	17.85	819700	17.85	up	up	correct
INVE.US	Identiv Inc	20220309	15.59	16.43	15.53	16.4	283000	16.4	up	up	correct
INVO.US	INVO Bioscience Inc	20220309	2.5	2.65	2.31	2.33	85600	2.33	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20220309	3.65	3.74	3.595	3.65	1076600	3.65
INVZW.US	Innoviz Technologies Ltd	20220309	1.02	1.0403	1.01	1.04	17158	1.04	up	up	correct
INZY.US	Inozyme Pharma Inc	20220309	5.175	5.2	5.05	5.07	35600	5.07	down	down	correct
IOACU.US	Innovative International Acquisition Corp. Unit	20220309	10.08	10.08	10.08	10.08	259	10.08
IOBT.US	IO Biotech Inc. Common Stock	20220309	4.1	4.26	3.564	4.05	36200	4.05	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20220309	5.6	6.5	5.6	6	12200	6	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20220309	33.03	33.94	32.94	33.33	810900	33.33	up	up	correct
IOSP.US	Innospec Inc	20220309	91.6	92.44	91.05	91.87	81700	91.87	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20220309	12.97	13.83	12.95	13.72	1872500	13.72	up	down	incorrect
IPA.US	ImmunoPrecise Antibodies Ltd	20220309	4.14	4.17	3.81	3.85	56600	3.85	down	down	correct
IPAR.US	Inter Parfums Inc	20220309	82.24	90.35	82.24	82.59	66800	82.59	up	up	correct
IPAX.US	Inflection Point Acquisition Corp. Class A Ordinary Share	20220309	9.68	9.69	9.68	9.69	1100	9.69	up	down	incorrect
IPAXU.US	Inflection Point Acquisition Corp. Units	20220309	9.9	9.9	9.9	9.9	0	9.9
IPAXW.US	Inflection Point Acquisition Corp. Warrants	20220309	0.42	0.42	0.41	0.41	1500	0.41	down	down	correct
IPDN.US	Professional Diversity Network Inc	20220309	0.95	0.95	0.9034	0.9341	15543	0.9341	down	down	correct
IPGP.US	IPG Photonics Corporation	20220309	115.58	119.04	112.37	114.15	872700	114.15	down	down	correct
IPHA.US	Innate Pharma S.A	20220309	2.98	3.03	2.88	2.92	12300	2.92	down	down	correct
IPOF.US	WT	20220309	1.39	1.39	1.26	1.3	74435	1.3	down	down	correct
IPSC.US	Century Therapeutics Inc.	20220309	14.1	15.11	13.69	14.87	52200	14.87	up	up	correct
IPVI.US	InterPrivate IV InfraTech Partners Inc	20220309	9.75	9.75	9.75	9.75	5000	9.75
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20220309	9.78	9.78	9.78	9.78	600	9.78
IPW.US	iPower Inc.	20220309	1.45	1.512	1.37	1.44	36100	1.44	down	down	correct
IPWR.US	Ideal Power Inc	20220309	8.54	8.788	8.021	8.36	39300	8.36	down	down	correct
IQ.US	iQIYI Inc	20220309	4.08	4.245	4.02	4.1	13651830	4.1	up	up	correct
IQMDU.US	Intelligent Medicine Acquisition Corp. Unit	20220309	10.05	10.0601	10.05	10.06	1500	10.06	up	up	correct
IRBT.US	iRobot Corporation	20220309	64.07	64.49	60.53	60.87	358200	60.87	down	down	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20220309	2.4	2.5	2.38	2.47	42500	2.47	up	up	correct
IRDM.US	Iridium Communications Inc	20220309	39.7	40.56	39.29	40.22	702800	40.22	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20220309	15.38	16.43	15	16.43	110300	16.43	up	up	correct
IRIX.US	IRIDEX Corporation	20220309	4.3624	4.6292	4.3624	4.38	46272	4.38	up	up	correct
IRMD.US	IRadimed Corporation	20220309	47.69	49.455	47.21	48.59	54500	48.59	up	up	correct
IROQ.US	IF Bancorp Inc	20220309	23.5	23.5	23.5	23.5	25	23.5
IRTC.US	iRhythm Technologies Inc	20220309	127.81	134.93	127.81	133.32	224700	133.32	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20220309	11.46	11.54	11.28	11.47	1734400	11.47	up	up	correct
ISAA.US	Iron Spark I Inc. Class A Common Stock	20220309	9.98	9.98	9.98	9.98	1400	9.98
ISBC.US	Investors Bancorp Inc	20220309	15.28	15.68	15.28	15.56	1720300	15.56	up	up	correct
ISEE.US	IVERIC bio Inc	20220309	15.47	16.25	15.31	16	1742000	16	up	up	correct
ISIG.US	Insignia Systems Inc	20220309	6.93	11.99	6.55	8.52	5599300	8.52	up	up	correct
ISLE.US	Isleworth Healthcare Acquisition Corp	20220309	9.9	9.9	9.86	9.87	212900	9.87	down	down	correct
ISLEW.US	Isleworth Healthcare Acquisition Corp	20220309	0.17	0.23	0.17	0.2197	0	0.2197	up	up	correct
ISO.US	IsoPlexis Corp	20220309	4.71	4.95	4.125	4.58	66100	4.58	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20220309	3.7	4.6	3.68	4.26	2262000	4.26	up	up	correct
ISRG.US	Intuitive Surgical Inc	20220309	277.45	279.8	272.74	278.82	2080700	278.82	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20220309	7.9	7.95	7.82	7.91	12700	7.91	up	down	incorrect
ISTR.US	Investar Holding Corporation	20220309	19.96	20.16	19.62	19.75	27600	19.75	down	up	incorrect
ISUN.US	iSun Inc	20220309	5.21	5.44	5.01	5.09	450608	5.09	down	down	correct
ITCI.US	Intra	20220309	54.5	58.195	54.399	57.14	1056000	57.14	up	up	correct
ITHX.US	ITHAX Acquisition Corp	20220309	9.89	9.89	9.89	9.89	5	9.89
ITHXU.US	ITHAX Acquisition Corp	20220309	10	10	10	10	1500	10
ITHXW.US	ITHAX Acquisition Corp	20220309	0.2619	0.2619	0.24	0.24	1615	0.24	down	down	correct
ITI.US	Iteris Inc	20220309	3.03	3.29	2.96	3.14	208600	3.14	up	up	correct
ITIC.US	Investors Title Company	20220309	200.87	200.87	195.46	197	1500	197	down	down	correct
ITOS.US	iTeos Therapeutics Inc	20220309	35.16	36.51	35.08	36.2	373800	36.2	up	up	correct
ITQ.US	Itiquira Acquisition Corp	20220309	9.77	9.77	9.75	9.75	2300	9.75	down	down	correct
ITQRU.US	Itiquira Acquisition Corp	20220309	9.86	9.86	9.86	9.86	1200	9.86
ITQRW.US	Itiquira Acquisition Corp	20220309	0.2668	0.2668	0.2195	0.22	2110	0.22	down	down	correct
ITRI.US	Itron Inc	20220309	48.33	49.29	47.73	48.44	340000	48.44	up	up	correct
ITRM.US	Iterum Therapeutics plc	20220309	0.37	0.39	0.366	0.38	973500	0.38	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20220309	21.15	21.7	21.15	21.63	46100	21.63	up	up	correct
IVA.US	Inventiva S.A	20220309	11.22	11.22	10.98	11.11	2900	11.11	down	down	correct
IVAC.US	Intevac Inc	20220309	5.14	5.36	5.14	5.24	72800	5.24	up	down	incorrect
IXAQU.US	IX Acquisition Corp. Unit	20220309	9.85	9.85	9.85	9.85	0	9.85
IZEA.US	IZEA Worldwide Inc	20220309	0.973	1.03	0.964	1.01	417600	1.01	up	up	correct
JACK.US	Jack in the Box Inc	20220309	82.74	84.3	81.68	82.09	452300	82.09	down	down	correct
JAGX.US	Jaguar Health Inc	20220309	0.41	0.455	0.386	0.42	6537700	0.42	up	down	incorrect
JAKK.US	JAKKS Pacific Inc	20220309	14.96	15.56	14.96	15.15	143500	15.15	up	up	correct
JAMF.US	Jamf Holding Corp	20220309	33.03	34.46	32.29	34.26	466200	34.26	up	up	correct
JAN.US	JanOne Inc	20220309	2.81	2.92	2.8	2.88	19200	2.88	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20220309	18.53	19.6	17.77	18.18	52300	18.18	down	down	correct
JAQC.US	Jupiter Acquisition Corporation Common stock	20220309	9.615	9.615	9.615	9.615	230	9.615
JAQCU.US	Jupiter Acquisition Corp	20220309	9.74	9.74	9.74	9.74	0	9.74
JAQCW.US	Jupiter Acquisition Corporation Warrants	20220309	0.2499	0.2499	0.2499	0.2499	400	0.2499
JAZZ.US	Jazz Pharmaceuticals plc	20220309	153.57	156.05	152.99	154.04	589800	154.04	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20220309	201.59	201.6	196.39	199.37	828000	199.37	down	down	correct
JBLU.US	JetBlue Airways Corporation	20220309	12.69	13.04	12.4	12.72	14547400	12.72	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20220309	81.45	81.45	80.21	80.44	23800	80.44	down	down	correct
JCIC.US	Jack Creek Investment Corp	20220309	9.78	9.78	9.76	9.775	12200	9.775	down	down	correct
JCICU.US	Jack Creek Investment Corp	20220309	9.85	9.877	9.85	9.877	2200	9.877	up	up	correct
JCICW.US	Jack Creek Investment Corp	20220309	0.2037	0.2405	0.2037	0.24	2340	0.24	up	up	correct
JCS.US	Communications Systems Inc	20220309	2.28	2.38	2.27	2.31	19100	2.31	up	up	correct
JCTCF.US	Jewett	20220309	7.6	7.74	7.6	7.74	6600	7.74	up	up	correct
JD.US	JD.com Inc	20220309	61.48	62.78	60.31	62.4	9436100	62.4	up	up	correct
JFIN.US	Jiayin Group Inc	20220309	2.065	2.11	2.05	2.1	26400	2.1	up	down	incorrect
JFU.US	9F Inc	20220309	0.941	1.01	0.935	0.98	42400	0.98	up	up	correct
JG.US	Aurora Mobile Limited	20220309	1.08	1.16	1.08	1.12	87100	1.12	up	up	correct
JJSF.US	J & J Snack Foods Corp	20220309	157.31	158.36	154.53	155.02	63300	155.02	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20220309	179.46	179.77	172.34	177.05	737100	177.05	down	up	incorrect
JMACU.US	Maxpro Capital Acquisition Corp.	20220309	10.13	10.13	10.13	10.13	0	10.13
JNCE.US	Jounce Therapeutics Inc	20220309	6.65	7	6.615	6.87	201800	6.87	up	up	correct
JOAN.US	JOANN Inc	20220309	11.46	11.88	11.29	11.76	265700	11.76	up	up	correct
JOBS.US	51job Inc	20220309	56.91	57.05	56	56.23	412600	56.23	down	down	correct
JOFF.US	JOFF Fintech Acquisition Corp	20220309	9.75	9.76	9.75	9.76	120400	9.76	up	up	correct
JOFFU.US	JOFF Fintech Acquisition Corp	20220309	9.82	9.82	9.82	9.82	100	9.82
JOFFW.US	JOFF Fintech Acquisition Corp	20220309	0.3428	0.3428	0.3181	0.3181	2370	0.3181	down	down	correct
JOUT.US	Johnson Outdoors Inc	20220309	80.27	82.22	79.95	81.08	38300	81.08	up	up	correct
JPM.US	PM	20220309	20.87	21	20.7842	20.85	249541	20.85	down	up	incorrect
JRJC.US	China Finance Online Co. Limited	20220309	1.01	1.4	1.01	1.2	3628	1.2	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20220309	7.02	7.05	6.98	7.02	24100	7.02
JRVR.US	James River Group Holdings Ltd	20220309	22.5	23.07	22.05	22.21	287700	22.21	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20220309	22.76	23.29	22.76	22.99	6600	22.99	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20220309	3.12	3.439	3.04	3.39	45700	3.39	up	up	correct
JUGG.US	Jaws Juggernaut Acquisition Corporation Class A Ordinary Share	20220309	9.73	9.73	9.73	9.73	12	9.73
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20220309	9.89	9.89	9.89	9.89	124	9.89
JUGGW.US	Jaws Juggernaut Acquisition Corporation Warrant	20220309	0.601	0.601	0.601	0.601	5	0.61
JUPW.US	Jupiter Wellness Inc	20220309	0.888	1.051	0.888	1.02	81300	1.02	up	up	correct
JUPWW.US	Jupiter Wellness Inc	20220309	0.8899	0.8999	0.8899	0.8999	1002	0.8999	up	up	correct
JVA.US	Coffee Holding Co. Inc	20220309	3.87	3.95	3.86	3.92	11400	3.92	up	up	correct
JWEL.US	Jowell Global Ltd	20220309	2.14	2.14	1.92	1.94	119200	1.94	down	down	correct
JYAC.US	Jiya Acquisition Corp	20220309	9.81	9.81	9.81	9.81	1000	9.81
JYNT.US	The Joint Corp	20220309	34.41	35.47	33.74	35.3	188400	35.3	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20220309	1.89	1.98	1.89	1.92	54300	1.92	up	down	incorrect
KAII.US	Kismet Acquisition Two Corp	20220309	9.75	9.75	9.75	9.75	39100	9.75
KAIIU.US	Kismet Acquisition Two Corp	20220309	9.8	9.81	9.8	9.807	2200	9.807	up	up	correct
KAIIW.US	Kismet Acquisition Two Corp	20220309	0.2005	0.2005	0.2001	0.2001	366	0.2001	down	up	incorrect
KAIR.US	Kairos Acquisition Corp	20220309	9.79	9.79	9.78	9.78	1700	9.78	down	down	correct
KAIRU.US	Kairos Acquisition Corp	20220309	9.85	9.85	9.85	9.85	0	9.85
KAIRW.US	Kairos Acquisition Corp	20220309	0.1701	0.1701	0.1701	0.1701	706	0.1701
KALA.US	Kala Pharmaceuticals Inc	20220309	1.04	1.27	0.955	1.13	6421300	1.13	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20220309	88.64	92.52	88.64	90.44	85200	90.44	up	down	incorrect
KALV.US	KalVista Pharmaceuticals Inc	20220309	16.06	17.345	16.06	16.97	146900	16.97	up	down	incorrect
KARO.US	Karooooo Ltd	20220309	30.044	31.01	30	30.48	6621	30.48	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20220309	2.22	2.29	1.91	1.95	1480300	1.95	down	down	correct
KBAL.US	Kimball International Inc	20220309	9.16	9.25	9.05	9.05	96800	9.05	down	down	correct
KBNT.US	Kubient Inc	20220309	2.01	2.01	1.85	1.9	48300	1.9	down	down	correct
KBNTW.US	Kubient Inc	20220309	0.3801	0.5399	0.3801	0.4299	1199	0.4299	up	down	incorrect
KC.US	Kingsoft Cloud Holdings Limited	20220309	5.49	6.075	5.29	6.01	2873500	6.01	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20220309	12.45	12.86	12.44	12.79	247100	12.79	up	down	incorrect
KDP.US	Keurig Dr Pepper Inc	20220309	37.71	37.93	36.98	37.63	9897116	37.63	down	down	correct
KE.US	Kimball Electronics Inc	20220309	18.91	18.95	18.57	18.6	78300	18.6	down	down	correct
KELYA.US	Kelly Services Inc	20220309	19.74	20.05	19.55	19.93	121200	19.93	up	down	incorrect
KELYB.US	Kelly Services Inc	20220309	19.72	19.72	19.72	19.72	26	19.72
KEQU.US	Kewaunee Scientific Corporation	20220309	14.2	14.53	14.19	14.19	2400	14.19	down	up	incorrect
KERN.US	Akerna Corp	20220309	1.03	1.11	1.03	1.07	282200	1.07	up	down	incorrect
KERNW.US	Akerna Corp	20220309	0.1606	0.1703	0.1519	0.1622	39540	0.1622	up	down	incorrect
KFFB.US	Kentucky First Federal Bancorp	20220309	7.55	7.91	7.55	7.91	52	7.91	up	up	correct
KFRC.US	Kforce Inc	20220309	69.59	70.25	69.11	69.48	88800	69.48	down	down	correct
KHC.US	The Kraft Heinz Company	20220309	39.11	39.29	38.08	38.18	10442500	38.18	down	up	incorrect
KIDS.US	OrthoPediatrics Corp	20220309	53.5	54.275	52.43	52.97	103500	52.97	down	down	correct
KIII.US	Kismet Acquisition Three Corp	20220309	9.75	9.78	9.74	9.78	335100	9.78	up	up	correct
KIIIU.US	Kismet Acquisition Three Corp	20220309	9.75	9.8	9.731	9.8	16600	9.8	up	up	correct
KIIIW.US	Kismet Acquisition Three Corp	20220309	0.1699	0.1699	0.15	0.15	5400	0.15	down	down	correct
KINS.US	Kingstone Companies Inc	20220309	5.1	5.18	5.07	5.12	5997	5.12	up	up	correct
KINZ.US	KINS Technology Group Inc	20220309	10.025	10.03	10.02	10.03	2	10.03	up	up	correct
KINZU.US	KINS Technology Group Inc	20220309	10.129	10.129	10.06	10.06	6200	10.06	down	up	incorrect
KIRK.US	Kirkland's Inc	20220309	13.49	13.95	13.49	13.79	154300	13.79	up	down	incorrect
KLAC.US	KLA Corporation	20220309	331.11	341.99	330.97	339.56	1521000	339.56	up	up	correct
KLAQ.US	KL Acquisition Corp	20220309	9.8	9.8	9.76	9.76	1500	9.76	down	down	correct
KLAQU.US	KL Acquisition Corp	20220309	9.87	9.87	9.87	9.87	0	9.87
KLAQW.US	KL Acquisition Corp	20220309	0.19	0.19	0.19	0.19	200	0.19
KLDO.US	Kaleido Biosciences Inc	20220309	1.38	1.56	1.36	1.54	112000	1.54	up	up	correct
KLIC.US	Kulicke and Soffa Industries Inc	20220309	51.57	53.17	51.1	52.6	1003900	52.6	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20220309	2.1	2.2	2.07	2.17	490300	2.17	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20220309	9.38	10.09	8.51	9.57	1060800	9.57	up	down	incorrect
KMDA.US	Kamada Ltd	20220309	5.54	5.67	5.51	5.66	5100	5.66	up	up	correct
KMPH.US	KemPharm Inc	20220309	5.47	5.71	5.431	5.59	295800	5.59	up	up	correct
KNBE.US	KnowBe4 Inc	20220309	19.03	19.57	18.6	19.33	610300	19.33	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20220309	3.15	3.19	3.07	3.16	558700	3.16	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20220309	10.01	10.31	9.83	9.95	415400	9.95	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20220309	209.94	212.705	204.38	211.61	98600	211.61	up	up	correct
KNTE.US	Kinnate Biopharma Inc	20220309	8.64	9.045	8.625	9	88900	9	up	up	correct
KOD.US	Kodiak Sciences Inc	20220309	7.87	8.38	7.68	8.34	1892400	8.34	up	up	correct
KOPN.US	Kopin Corporation	20220309	2.74	2.95	2.7	2.75	1587000	2.75	up	up	correct
KORE.US	WT	20220309	0.7898	0.8	0.7496	0.7496	6892	0.7478	down	down	correct
KOSS.US	Koss Corporation	20220309	7.08	7.31	7.01	7.2	61000	7.2	up	up	correct
KPLT.US	Katapult Holdings Inc	20220309	1.92	2.03	1.91	2.01	732400	2.01	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20220309	0.3498	0.3591	0.3	0.3	9043	0.3	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20220309	0.55	0.6	0.55	0.576	132800	0.576	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20220309	6	6.58	5.98	6.58	2402500	6.58	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20220309	0.733	0.803	0.7	0.754	1692800	0.754	up	up	correct
KRKR.US	36Kr Holdings Inc	20220309	0.7627	0.7931	0.76	0.78	19901	0.78	up	up	correct
KRMD.US	Repro Med Systems Inc	20220309	3.05	3.06	3	3	22200	3	down	down	correct
KRNL.US	Kernel Group Holdings Inc	20220309	9.76	9.78	9.76	9.77	3100	9.77	up	up	correct
KRNLU.US	Kernel Group Holdings Inc	20220309	9.86	9.86	9.85	9.85	700	9.85	down	down	correct
KRNLW.US	Kernel Group Holdings Inc	20220309	0.2765	0.2765	0.2765	0.2765	60	0.2765
KRNT.US	Kornit Digital Ltd	20220309	84.62	84.62	81.84	82.92	306600	82.92	down	down	correct
KRNY.US	Kearny Financial Corp	20220309	13.08	13.22	13.01	13.03	246400	13.03	down	down	correct
KRON.US	Kronos Bio Inc	20220309	6.72	7.18	6.71	7.14	212043	7.14	up	down	incorrect
KROS.US	Keros Therapeutics Inc	20220309	51.27	55.27	51.27	53.96	139200	53.96	up	up	correct
KRT.US	Karat Packaging Inc	20220309	16.21	16.87	16.21	16.4	4500	16.4	up	up	correct
KRTX.US	Karuna Therapeutics Inc	20220309	103.94	108.56	103.94	107.56	226900	107.56	up	up	correct
KRUS.US	Kura Sushi USA Inc	20220309	47.65	49.41	46.25	48.55	57900	48.55	up	up	correct
KRYS.US	Krystal Biotech Inc	20220309	58.18	62.79	58.18	62.22	142500	62.22	up	up	correct
KSI.US	Kadem Sustainable Impact Corporation	20220309	9.74	9.74	9.74	9.74	64	9.74
KSICU.US	Kadem Sustainable Impact Corporation	20220309	9.85	9.85	9.85	9.85	1	9.85
KSICW.US	Kadem Sustainable Impact Corporation	20220309	0.2	0.2	0.2	0.2	100	0.2
KSPN.US	Kaspien Holdings Inc	20220309	7.3582	7.3582	7.3582	7.3582	247	7.3582
KTCC.US	Key Tronic Corporation	20220309	5.8	5.89	5.78	5.78	19400	5.78	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20220309	20.22	20.22	19.17	19.39	1226800	19.39	down	up	incorrect
KTRA.US	Kintara Therapeutics Inc	20220309	0.37	0.375	0.331	0.349	577500	0.349	down	up	incorrect
KTTA.US	Pasithea Therapeutics Corp.	20220309	1.23	1.23	1.17	1.22	447000	1.22	down	down	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20220309	0.1801	0.202	0.1644	0.1644	9786	0.1644	down	down	correct
KURA.US	Kura Oncology Inc	20220309	16.4	17.43	16.4	16.98	590900	16.98	up	down	incorrect
KVHI.US	KVH Industries Inc	20220309	9.01	9.47	9.01	9.47	96700	9.47	up	down	incorrect
KVSA.US	Khosla Ventures Acquisition Co	20220309	9.74	9.79	9.74	9.75	77200	9.75	up	up	correct
KVSC.US	Khosla Ventures Acquisition Co. III	20220309	9.75	9.75	9.72	9.73	25400	9.73	down	up	incorrect
KXIN.US	Kaixin Auto Holdings	20220309	1.11	1.23	1.101	1.18	215900	1.18	up	down	incorrect
KYMR.US	Kymera Therapeutics Inc	20220309	37.7	40.355	37.07	40.13	549800	40.13	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20220309	6.45	6.87	6.45	6.76	8900	6.76	up	down	incorrect
KZR.US	Kezar Life Sciences Inc	20220309	14.06	14.73	14.06	14.44	380600	14.44	up	up	correct
LAAA.US	Lakeshore Acquisition I Corp. Ordinary Shares	20220309	9.86	9.86	9.85	9.85	300	9.85	down	down	correct
LAAAU.US	Lakeshore Acquisition I Corp. Unit	20220309	10.26	10.26	10.26	10.26	0	10.26
LAAAW.US	Lakeshore Acquisition I Corp. Warrant	20220309	0.3517	0.36	0.3499	0.36	1208	0.36	up	down	incorrect
LABP.US	Landos Biopharma Inc	20220309	1.58	1.6	1.51	1.53	119800	1.53	down	down	correct
LAKE.US	Lakeland Industries Inc	20220309	19.39	19.47	18.83	18.9	28600	18.9	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20220309	106.93	110.19	106.81	108.98	440200	108.98	up	up	correct
LANC.US	Lancaster Colony Corporation	20220309	158	158.74	155.29	156.92	99600	156.92	down	up	incorrect
LAND.US	Gladstone Land Corporation	20220309	32.46	32.69	31.371	31.76	462400	31.76	down	down	correct
LANDM.US	Gladstone Land Corporation	20220309	25.45	25.55	25.42	25.42	2200	25.42	down	down	correct
LANDO.US	Gladstone Land Corporation	20220309	25.79	26.22	25.79	25.87	11000	25.87	up	up	correct
LARAX.US	LARAX	20220309	10.31	10.31	10.31	10.31	0	10.31
LARK.US	Landmark Bancorp Inc	20220309	26.62	26.65	26.46	26.6	8000	26.6	down	down	correct
LASR.US	nLIGHT Inc	20220309	15.26	15.76	15.26	15.63	1019700	15.63	up	down	incorrect
LAUR.US	Laureate Education Inc	20220309	11.89	12.09	11.87	11.95	1491400	11.95	up	up	correct
LAWS.US	Lawson Products Inc	20220309	37.95	38.9	37.43	37.9	10200	37.9	down	up	incorrect
LAXXU.US	8i Acquisition 2 Corp. Unit	20220309	10.34	10.34	10.34	10.34	0	10.34
LAZR.US	Luminar Technologies Inc	20220309	13.38	13.54	13.15	13.27	3189500	13.27	down	up	incorrect
LAZY.US	Lazydays Holdings Inc	20220309	18.04	18.375	18.04	18.28	140600	18.28	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20220309	17.34	17.5	17.23	17.31	122200	17.31	down	up	incorrect
LBC.US	Luther Burbank Corporation	20220309	13.07	13.26	13.07	13.16	68200	13.16	up	up	correct
LBPH.US	Longboard Pharmaceuticals Inc	20220309	4.95	5.316	4.81	5.09	35900	5.09	up	up	correct
LBPS.US	4D pharma plc	20220309	2.98	3.005	2.85	2.99	5700	2.99	up	up	correct
LBPSW.US	4D pharma plc	20220309	0.1303	0.35	0.1303	0.35	1767	0.35	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20220309	134.35	136.26	133.81	134.21	97000	134.21	down	up	incorrect
LBRDK.US	Liberty Broadband Corporation	20220309	137.22	139.54	136.82	137.41	955600	137.41	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20220309	27.651	27.651	26.95	26.95	1400	26.95	down	up	incorrect
LBTYA.US	Liberty Global plc	20220309	24.14	24.58	24.01	24.57	2911721	24.57	up	up	correct
LBTYB.US	Liberty Global plc	20220309	24.53	24.55	24.53	24.55	19	24.55	up	down	incorrect
LBTYK.US	Liberty Global plc	20220309	24.64	25.06	24.55	24.97	2638700	24.97	up	up	correct
LCA.US	Landcadia Holdings IV Inc	20220309	9.72	9.74	9.72	9.73	61200	9.73	up	up	correct
LCAA.US	L Catterton Asia Acquisition Corp	20220309	9.72	9.73	9.72	9.725	46600	9.725	up	up	correct
LCAAU.US	L Catterton Asia Acquisition Corp	20220309	9.83	9.83	9.83	9.83	1	9.83
LCAAW.US	L Catterton Asia Acquisition Corp	20220309	0.4001	0.4009	0.39	0.3999	17485	0.3999	down	down	correct
LCAHU.US	Landcadia Holdings IV Inc	20220309	9.88	9.88	9.82	9.82	39	9.82	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20220309	10.03	10.04	10.02	10.04	27900	10.04	up	up	correct
LCAPU.US	Lionheart Acquisition Corporation II	20220309	10.355	10.355	10.355	10.355	0	10.355
LCAPW.US	Lionheart Acquisition Corporation II	20220309	0.34	0.4	0.34	0.4	15028	0.4	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20220309	25.13	25.533	24.75	25.26	18082000	25.26	up	up	correct
LCNB.US	LCNB Corp	20220309	17.83	18.33	17.76	18.01	38000	18.01	up	up	correct
LCRDX.US	LCRDX	20220309	10.31	10.31	10.31	10.31	0	10.31
LCRUX.US	LCRUX	20220309	10.31	10.31	10.31	10.31	0	10.31
LCUT.US	Lifetime Brands Inc	20220309	13.59	13.9	12.8	13.9	40600	13.9	up	down	incorrect
LDHA.US	LDH Growth Corp I	20220309	9.74	9.74	9.73	9.74	17900	9.74
LDHAU.US	LDH Growth Corp I	20220309	9.8	9.801	9.8	9.801	12000	9.801	up	up	correct
LDHAW.US	LDH Growth Corp I	20220309	0.4501	0.4501	0.439	0.439	400	0.439	down	down	correct
LE.US	Lands' End Inc	20220309	16.35	17.07	16.35	16.68	107500	16.68	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20220309	128.35	129.34	126.44	126.99	415500	126.99	down	down	correct
LEDS.US	SemiLEDs Corporation	20220309	3.43	3.55	3.22	3.49	179200	3.49	up	up	correct
LEE.US	Lee Enterprises Incorporated	20220309	31.47	31.98	30.49	31.71	50700	31.71	up	up	correct
LEGA.US	Lead Edge Growth Opportunities Ltd	20220309	9.75	9.75	9.75	9.75	2100	9.75
LEGAU.US	Lead Edge Growth Opportunities Ltd	20220309	9.78	9.822	9.78	9.78	1500	9.78
LEGAW.US	Lead Edge Growth Opportunities Ltd	20220309	0.3699	0.39	0.3357	0.3358	202735	0.3358	down	down	correct
LEGH.US	Legacy Housing Corporation	20220309	24.05	24.86	23.853	24.32	13800	24.32	up	down	incorrect
LEGN.US	Legend Biotech Corporation	20220309	36.57	38.67	36.57	38.41	837100	38.41	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20220309	51.36	51.36	51.36	51.36	0	51.36
LESL.US	Leslie's Inc	20220309	20.6	21.37	20.41	20.92	1985300	20.92	up	up	correct
LEVL.US	Level One Bancorp Inc	20220309	40.68	40.72	40.04	40.33	23200	40.33	down	down	correct
LEVLP.US	Level One Bancorp Inc	20220309	26.25	26.25	26.25	26.25	0	26.25
LEXX.US	Lexaria Bioscience Corp	20220309	3.398	3.464	3.35	3.4	22800	3.4	up	up	correct
LEXXW.US	Lexaria Bioscience Corp	20220309	0.9001	0.9001	0.9001	0.9001	51	1.05
LFMD.US	LifeMD Inc	20220309	3.45	3.68	3.32	3.4	163100	3.4	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20220309	17.5	17.99	17.5	17.989	5000	17.989	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20220309	9.07	10.04	9.07	9.55	1122200	9.55	up	up	correct
LFTR.US	Lefteris Acquisition Corp	20220309	9.84	9.84	9.81	9.83	22500	9.83	down	down	correct
LFTRU.US	Lefteris Acquisition Corp	20220309	9.92	9.92	9.92	9.92	1000	9.92
LFTRW.US	Lefteris Acquisition Corp	20220309	0.2941	0.2941	0.2599	0.2779	29181	0.2779	down	up	incorrect
LFUS.US	Littelfuse Inc	20220309	243.54	248.91	243.54	246.05	100200	246.05	up	up	correct
LFVN.US	LifeVantage Corporation	20220309	5.2	5.415	5.15	5.15	12800	5.15	down	down	correct
LGAC.US	Lazard Growth Acquisition Corp. I	20220309	9.76	9.76	9.75	9.75	1402200	9.75	down	down	correct
LGACU.US	Lazard Growth Acquisition Corp. I	20220309	9.84	9.84	9.84	9.84	2600	9.84
LGACW.US	Lazard Growth Acquisition Corp. I	20220309	0.4828	0.4828	0.46	0.4629	13380	0.4629	down	down	correct
LGHL.US	Lion Group Holding Ltd	20220309	0.76	0.862	0.75	0.813	297800	0.813	up	up	correct
LGHLW.US	Lion Financial Group Limited	20220309	0.08	0.1	0.08	0.0914	22054	0.0914	up	up	correct
LGIH.US	LGI Homes Inc	20220309	122.27	125.1	121.27	121.85	207100	121.85	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20220309	100.58	106.16	100.58	105.41	205900	105.41	up	up	correct
LGO.US	Largo Resources Ltd	20220309	11.96	13.14	11.95	12.95	252400	12.95	up	up	correct
LGSTU.US	Semper Paratus Acquisition Corporation Unit	20220309	10.11	10.11	10.11	10.11	0	10.11
LGTOU.US	Legato Merger Corp. II Unit	20220309	10.04	10.04	10.04	10.04	377	10.04
LGVCU.US	LAMF Global Ventures Corp. I Unit	20220309	10.07	10.07	10.07	10.07	0	10.07
LGVN.US	Longeveron Inc	20220309	5.31	7.13	5.175	7.07	2285800	7.07	up	up	correct
LHAA.US	Lerer Hippeau Acquisition Corp	20220309	9.75	9.75	9.75	9.75	6	9.75
LHCG.US	LHC Group Inc	20220309	137.28	142.32	136.85	141.26	252900	141.26	up	up	correct
LHDX.US	Lucira Health Inc	20220309	3.5	3.64	3.423	3.52	135200	3.52	up	up	correct
LI.US	Li Auto Inc	20220309	25.81	27.91	25.42	27.63	13420135	27.63	up	up	correct
LIAN.US	LianBio American Depositary Shares	20220309	3.98	4.71	3.9	4.14	752200	4.14	up	down	incorrect
LIBYU.US	Liberty Resources Acquisition Corp. Unit	20220309	10.255	10.255	10.25	10.25	300	10.25	down	down	correct
LIDR.US	Aeye Inc	20220309	3.61	3.76	3.585	3.62	466100	3.62	up	up	correct
LIDRW.US	AEye Inc	20220309	0.4511	0.5799	0.4511	0.54	38108	0.54	up	up	correct
LIFE.US	aTyr Pharma Inc	20220309	4.91	5.26	4.88	5.18	85000	5.18	up	up	correct
LILA.US	Liberty Latin America Ltd	20220309	9.61	10.05	9.57	9.94	443500	9.94	up	up	correct
LILAK.US	Liberty Latin America Ltd	20220309	9.55	10.03	9.41	9.95	1303500	9.95	up	up	correct
LILM.US	Lilium NV	20220309	4.05	5.1	4	4.29	4655400	4.29	up	down	incorrect
LILMW.US	Lilium Equity Warrants	20220309	0.57	0.9	0.57	0.72	121478	0.72	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20220309	7.27	7.52	7.25	7.37	84400	7.37	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20220309	14.45	14.99	14.33	14.35	255900	14.35	down	up	incorrect
LINK.US	Interlink Electronics Inc	20220309	8.955	9.15	8.941	8.941	2047	8.941	down	down	correct
LIONU.US	Lionheart III Corp Unit	20220309	9.98	9.98	9.98	9.98	26	9.98
LIQT.US	LiqTech International Inc	20220309	5.82	5.95	5.82	5.93	10600	5.93	up	up	correct
LITE.US	Lumentum Holdings Inc	20220309	93.85	95.62	93.02	94.66	882000	94.66	up	down	incorrect
LITM.US	Snow Lake Resources Ltd. Common Shares	20220309	6.18	6.53	5.8	6.07	91500	6.07	down	down	correct
LITT.US	Logistics Innovation Technologies Corp. Class A Common Stock	20220309	9.706	9.706	9.706	9.706	4	9.706
LITTU.US	Logistics Innovation Technologies Corp. Units	20220309	9.94	9.94	9.81	9.91	600	9.91	down	down	correct
LITTW.US	Logistics Innovation Technologies Corp. Warrant	20220309	0.4959	0.5	0.4959	0.5	1422	0.5	up	up	correct
LIVE.US	Live Ventures Incorporated	20220309	34.78	36.1	34.78	35.46	9900	35.46	up	up	correct
LIVN.US	LivaNova PLC	20220309	72.91	74.33	71.87	73.15	288600	73.15	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20220309	1.23	1.35	1.23	1.28	26600	1.28	up	up	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20220309	0.165	0.165	0.165	0.165	0	0.165
LIZI.US	Lizhi Inc	20220309	1.23	1.35	1.23	1.33	283700	1.33	up	up	correct
LJAQ.US	LightJump Acquisition Corporation	20220309	9.91	9.91	9.89	9.91	17200	9.91
LJAQU.US	LightJump Acquisition Corporation	20220309	10.01	10.01	10	10	1600	10	down	down	correct
LJAQW.US	LightJump Acquisition Corporation	20220309	0.25	0.3	0.2157	0.245	49112	0.245	down	up	incorrect
LJPC.US	La Jolla Pharmaceutical Company	20220309	4.14	4.59	4.14	4.34	128600	4.34	up	down	incorrect
LKCO.US	Luokung Technology Corp	20220309	0.525	0.589	0.52	0.579	1757400	0.579	up	up	correct
LKFN.US	Lakeland Financial Corporation	20220309	79.07	79.89	78.18	78.6	196000	78.6	down	down	correct
LKQ.US	LKQ Corporation	20220309	43.84	45.52	43.37	45.09	1515316	45.09	up	up	correct
LLL.US	JX Luxventure Ltd	20220309	1.83	1.86	1.76	1.83	4400	1.83
LLNW.US	Limelight Networks Inc	20220309	4.51	4.76	4.49	4.52	1867500	4.52	up	down	incorrect
LMACA.US	Liberty Media Acquisition Corporation	20220309	9.954	10.016	9.94	9.98	54300	9.98	up	up	correct
LMACU.US	Liberty Media Acquisition Corporation	20220309	10.06	10.15	10.06	10.14	15600	10.14	up	up	correct
LMACW.US	Liberty Media Acquisition Corporation	20220309	0.68	0.8993	0.68	0.8001	10041	0.8001	up	up	correct
LMAO.US	LMF Acquisition Opportunities Inc	20220309	10.09	10.09	10.09	10.09	0	10.09
LMAOU.US	LMF Acquisition Opportunities Inc	20220309	10.33	10.33	10.33	10.33	0	10.33
LMAOW.US	LMF Acquisition Opportunities Inc	20220309	0.195	0.2029	0.195	0.2029	1000	0.2029	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20220309	46.22	46.25	44.66	45.49	82600	45.49	down	down	correct
LMB.US	Limbach Holdings Inc	20220309	7.65	7.87	7.57	7.8	11700	7.8	up	up	correct
LMDX.US	LumiraDx Limited Common Shares	20220309	6.19	6.3	6.01	6.16	38600	6.16	down	up	incorrect
LMDXW.US	LumiraDx Limited Warrant	20220309	0.8899	0.8899	0.8878	0.8878	270	0.8878	down	up	incorrect
LMFA.US	LM Funding America Inc	20220309	2.6	3.04	2.53	2.98	452400	2.98	up	up	correct
LMNL.US	Liminal BioSciences Inc	20220309	0.83	0.87	0.83	0.87	24900	0.87	up	up	correct
LMNR.US	Limoneira Company	20220309	14.78	14.78	14.45	14.64	81800	14.64	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20220309	3.7	4.22	3.67	3.92	90000	3.92	up	up	correct
LMST.US	Limestone Bancorp Inc	20220309	19.11	19.35	19.11	19.26	39600	19.26	up	down	incorrect
LNDC.US	Landec Corporation	20220309	11.67	11.99	11.67	11.82	50700	11.82	up	up	correct
LNSR.US	LENSAR Inc	20220309	6.15	6.25	6.05	6.15	26300	6.15
LNT.US	Alliant Energy Corporation	20220309	60.83	60.93	59.52	59.75	1150500	59.75	down	down	correct
LNTH.US	Lantheus Holdings Inc	20220309	52.47	53.365	51.14	52.51	1306400	52.51	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20220309	5.8	5.91	5.71	5.85	52500	5.85	up	up	correct
LOB.US	Live Oak Bancshares Inc	20220309	56.07	58.28	55.88	57.6	421800	57.6	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20220309	12.77	13.06	12.76	12.86	325300	12.86	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20220309	0.73	0.8	0.73	0.8	258800	0.8	up	down	incorrect
LOGI.US	Logitech International S.A	20220309	71.41	73.78	71.37	73.33	707100	73.33	up	down	incorrect
LOOP.US	Loop Industries Inc	20220309	7.58	8.28	7.46	8.21	133900	8.21	up	up	correct
LOPE.US	Grand Canyon Education Inc	20220309	91.51	93	90.7	92.71	384700	92.71	up	up	correct
LOTZ.US	CarLotz Inc	20220309	1.79	1.83	1.72	1.77	772400	1.77	down	down	correct
LOTZW.US	CarLotz Inc	20220309	0.4198	0.4198	0.3502	0.3502	3900	0.3502	down	down	correct
LOVE.US	The Lovesac Company	20220309	39.85	40.63	39.295	39.9	309200	39.9	up	down	incorrect
LPCN.US	Lipocine Inc	20220309	1.45	1.55	1.42	1.5	1153000	1.5	up	down	incorrect
LPLA.US	LPL Financial Holdings Inc	20220309	153.67	156.61	150.4	154.83	583900	154.83	up	up	correct
LPRO.US	Open Lending Corporation	20220309	18.93	19.68	18.93	19.35	654300	19.35	up	up	correct
LPSN.US	LivePerson Inc	20220309	23.44	25.31	23.27	24.88	1556500	24.88	up	down	incorrect
LPTH.US	LightPath Technologies Inc	20220309	2.2	2.28	2.17	2.18	37000	2.18	down	down	correct
LPTX.US	Leap Therapeutics Inc	20220309	1.76	1.84	1.745	1.82	867300	1.82	up	up	correct
LQDA.US	Liquidia Corporation	20220309	6.99	7.39	6.77	7.36	895200	7.36	up	down	incorrect
LQDT.US	Liquidity Services Inc	20220309	17.44	17.99	17.05	17.44	136100	17.44
LRCX.US	Lam Research Corporation	20220309	509.4	522.21	503.87	517.31	1443700	517.31	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20220309	23.97	24.6	23.91	24.6	9700	24.6	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20220309	4.18	4.385	3.992	4.27	112200	4.27	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20220309	14.62	14.62	14.62	14.62	16	14.62
LSCC.US	Lattice Semiconductor Corporation	20220309	56.56	58.18	55.57	57.67	954889	57.67	up	up	correct
LSEA.US	Landsea Homes Corporation	20220309	6.32	6.5	6.25	6.32	112100	6.32
LSEAW.US	Landsea Homes Corporation	20220309	0.1749	0.1898	0.1749	0.1855	42392	0.1855	up	up	correct
LSTR.US	Landstar System Inc	20220309	153.16	154.94	151.32	154.28	206400	154.28	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20220309	45.35	45.87	44.62	44.82	1684298	44.82	down	down	correct
LSXMB.US	The Liberty SiriusXM Group	20220309	46.52	46.52	46.52	46.52	200	46.52
LSXMK.US	The Liberty SiriusXM Group	20220309	45.28	45.88	44.58	44.8	1742900	44.8	down	down	correct
LTAFX.US	Altst Strgs Fd A	20220309	6.33	6.33	6.33	6.33	0	6.33
LTBR.US	Lightbridge Corporation	20220309	10.16	12.56	9.59	12.49	2734600	12.49	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20220309	6.01	6.01	6.01	6.01	0	6.01
LTCH.US	Latch Inc	20220309	3.72	3.822	3.64	3.69	9272600	3.69	down	down	correct
LTCHW.US	Latch Inc	20220309	0.65	0.7099	0.65	0.665	9507	0.665	up	up	correct
LTIFX.US	LTIFX	20220309	6.39	6.39	6.39	6.39	0	6.39
LTRN.US	Lantern Pharma Inc	20220309	6.15	6.5	5.92	6.47	56700	6.47	up	up	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20220309	1.92	2.06	1.904	1.94	684200	1.94	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20220309	14.51	14.51	13.06	13.06	1000	13.06	down	down	correct
LTRX.US	Lantronix Inc	20220309	6.71	6.86	6.61	6.63	232000	6.63	down	down	correct
LTRYW.US	Lottery Com	20220309	0.62	0.65	0.5899	0.6498	106255	0.6498	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20220309	3.69	3.84	3.58	3.65	124000	3.65	down	down	correct
LULU.US	Lululemon Athletica Inc	20220309	305.92	306.79	301.22	305.82	1573500	305.82	down	down	correct
LUMO.US	Lumos Pharma Inc	20220309	8.98	9.68	8.98	9.44	2200	9.44	up	up	correct
LUNA.US	Luna Innovations Incorporated	20220309	6.57	6.87	6.57	6.84	99800	6.84	up	down	incorrect
LUNG.US	Pulmonx Corporation	20220309	22.09	22.89	21.76	22.71	362600	22.71	up	up	correct
LUXA.US	Lux Health Tech Acquisition Corp	20220309	9.82	9.84	9.82	9.82	3300	9.82
LUXAU.US	Lux Health Tech Acquisition Corp	20220309	10	10	9.95	9.95	201	9.95	down	down	correct
LUXAW.US	Lux Health Tech Acquisition Corp	20220309	0.45	0.45	0.38	0.39	21500	0.39	down	down	correct
LVACU.US	LAVA Medtech Acquisition Corp. Unit	20220309	10.16	10.16	10.16	10.16	0	10.16
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20220309	7.98	8.13	7.53	7.59	62100	7.59	down	down	correct
LVO.US	LiveOne Inc	20220309	0.945	1.02	0.896	0.896	444800	0.896	down	down	correct
LVOX.US	LiveVox Holding Inc	20220309	4.3	4.39	4.24	4.24	115500	4.24	down	down	correct
LVOXU.US	LiveVox Holdings Inc Unit	20220309	4.7	4.7	4.7	4.7	0	4.7
LVOXW.US	LiveVox Holding Inc	20220309	0.5	0.56	0.5	0.56	2718	0.56	up	up	correct
LVRA.US	Levere Holdings Corp	20220309	9.74	9.74	9.73	9.74	7800	9.74
LVRAU.US	Levere Holdings Corp	20220309	9.85	9.85	9.85	9.85	1	9.85
LVTX.US	Lava Therapeutics B.V	20220309	4.52	4.69	4.47	4.47	5400	4.47	down	down	correct
LWAY.US	Lifeway Foods Inc	20220309	6.4	6.4	6.31	6.32	32100	6.32	down	up	incorrect
LWLG.US	Lightwave Logic Inc. Common Stock	20220309	7.47	8.06	7.35	7.85	924100	7.85	up	up	correct
LX.US	LexinFintech Holdings Ltd	20220309	3.15	3.24	3.11	3.22	1577200	3.22	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20220309	4.3247	4.5	4.1	4.1	3	4.1	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20220309	2.08	2.15	2.06	2.14	561900	2.14	up	down	incorrect
LYEL.US	Lyell Immunopharma Inc. Common Stock	20220309	6.45	6.94	6.395	6.79	1271400	6.79	up	up	correct
LYFT.US	Lyft Inc	20220309	38.01	39.43	37.47	37.8	7335900	37.8	down	down	correct
LYL.US	Dragon Victory International Limited	20220309	1.06	1.07	1.03	1.03	21000	1.03	down	down	correct
LYLT.US	Loyalty Ventures Inc	20220309	18.29	19.35	17.962	19.08	226900	19.08	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20220309	4.18	4.255	4.02	4.07	27500	4.07	down	down	correct
LYTS.US	LSI Industries Inc	20220309	6.58	6.89	6.53	6.74	15900	6.74	up	up	correct
LZ.US	LegalZoom.com Inc	20220309	12.94	13.41	12.595	12.72	1843000	12.72	down	up	incorrect
MAAQU.US	Mana Capital Acquisition Corp. Unit	20220309	10.192	10.192	10.192	10.192	0	10.192
MACA.US	Moringa Acquisition Corp	20220309	9.735	9.76	9.735	9.76	6600	9.76	up	up	correct
MACAU.US	Moringa Acquisition Corp	20220309	9.87	9.87	9.86	9.86	500	9.86	down	down	correct
MACK.US	Merrimack Pharmaceuticals Inc	20220309	6.18	6.44	6.13	6.34	16200	6.34	up	up	correct
MACU.US	Mallard Acquisition Corp	20220309	10.06	10.06	10.06	10.06	300	10.06
MACUU.US	Mallard Acquisition Corp	20220309	10.43	10.43	10.43	10.43	0	10.43
MACUW.US	Mallard Acquisition Corp	20220309	0.0813	0.0813	0.0813	0.0813	500	0.0813
MANH.US	Manhattan Associates Inc	20220309	129.07	135.35	128.98	134.39	391300	134.39	up	up	correct
MANT.US	ManTech International Corporation	20220309	86.04	86.51	83.36	84.71	185900	84.71	down	up	incorrect
MAPS.US	WM Technology Inc	20220309	5.67	6.02	5.67	5.78	675600	5.78	up	up	correct
MAPSW.US	WM Technology Inc	20220309	1.24	1.3	1.24	1.3	11802	1.3	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20220309	10.11	10.12	10.09	10.12	1600	10.12	up	up	correct
MAQCU.US	Maquia Capital Acquisition Corporation	20220309	10.183	10.183	10.183	10.183	0	10.183
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20220309	0.1998	0.1999	0.1973	0.1998	16300	0.1998
MAR.US	Marriott International Inc	20220309	158.2	162.56	157.74	159.47	3509600	159.47	up	down	incorrect
MARA.US	Marathon Digital Holdings Inc	20220309	24.4	26.19	24.03	25.68	15170900	25.68	up	up	correct
MARK.US	Remark Holdings Inc	20220309	0.69	0.73	0.68	0.71	2204300	0.71	up	up	correct
MARPS.US	Marine Petroleum Trust	20220309	12.29	19.82	11.38	13.9	6057700	13.9	up	up	correct
MASI.US	Masimo Corporation	20220309	143.31	145.49	141.68	143.5	1109300	143.5	up	up	correct
MASS.US	908 Devices Inc	20220309	18.31	19.55	18.18	19.08	271900	19.08	up	up	correct
MAT.US	Mattel Inc	20220309	23.27	24.09	23.25	23.83	2301000	23.83	up	up	correct
MATW.US	Matthews International Corporation	20220309	32.89	33.42	32.84	33.19	109000	33.19	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20220309	13.38	13.89	12.71	13.89	814700	13.89	up	down	incorrect
MAYS.US	J.W. Mays Inc	20220309	37.85	37.85	37.85	37.85	63	37.85
MBCN.US	Middlefield Banc Corp	20220309	25.33	25.33	25.1	25.17	6700	25.17	down	down	correct
MBII.US	Marrone Bio Innovations Inc	20220309	0.68	0.73	0.68	0.71	311600	0.71	up	up	correct
MBIN.US	Merchants Bancorp	20220309	27.87	28.528	27.84	28.09	43500	28.09	up	up	correct
MBINN.US	Merchants Bancorp	20220309	25.26	25.35	25.05	25.05	2400	25.05	down	down	correct
MBINO.US	Merchants Bancorp	20220309	25	25.15	24.945	25.12	8400	25.12	up	up	correct
MBINP.US	Merchants Bancorp	20220309	26.53	26.6	26.49	26.6	4	26.6	up	up	correct
MBIO.US	Mustang Bio Inc	20220309	0.781	0.89	0.781	0.882	884400	0.882	up	down	incorrect
MBNKP.US	Medallion Bank	20220309	26.65	26.65	26.65	26.65	2	26.65
MBOT.US	Microbot Medical Inc	20220309	4.98	5.23	4.97	5.16	25200	5.16	up	up	correct
MBRX.US	Moleculin Biotech Inc	20220309	1.26	1.34	1.26	1.34	87179	1.34	up	up	correct
MBTC.US	Nocturne Acquisition Corporation	20220309	10.026	10.026	10.026	10.026	52200	10.026
MBTCR.US	Nocturne Acquisition Corporation	20220309	0.2649	0.2694	0.2649	0.2694	2743	0.2694	up	up	correct
MBTCU.US	Nocturne Acquisition Corporation	20220309	10.52	10.52	10.52	10.52	0	10.52
MBUU.US	Malibu Boats Inc	20220309	62.62	65.24	62.62	64.29	173100	64.29	up	up	correct
MBWM.US	Mercantile Bank Corporation	20220309	36.45	36.53	35.77	35.95	79200	35.95	down	down	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20220309	10.24	10.24	10.24	10.24	100	10.24
MCAE.US	Mountain Crest Acquisition Corp. III Common Stock	20220309	9.925	9.925	9.925	9.925	300	9.925
MCAEU.US	Mountain Crest Acquisition Corp. III	20220309	10.36	10.36	10.36	10.36	0	10.36
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20220309	10.1	10.1	10.1	10.1	0	10.1
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20220309	10.272	10.272	10.272	10.272	0	10.272
MCBC.US	Macatawa Bank Corporation	20220309	9.07	9.16	8.96	8.98	105400	8.98	down	down	correct
MCBS.US	MetroCity Bankshares Inc	20220309	23.03	23.55	23	23.34	13000	23.34	up	up	correct
MCFE.US	McAfee Corp	20220309	25.99	25.99	25.99	25.99	0	25.99
MCFT.US	MasterCraft Boat Holdings Inc	20220309	26.13	26.82	26.04	26.64	80600	26.64	up	down	incorrect
MCHP.US	Microchip Technology Incorporated	20220309	70.9	71.84	69.96	70.88	6711100	70.88	down	down	correct
MCHX.US	Marchex Inc	20220309	2.02	2.15	1.96	1.96	36900	1.96	down	up	incorrect
MCRB.US	Seres Therapeutics Inc	20220309	6.87	7.18	6.87	7.15	827003	7.15	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20220309	80.14	81.16	79.35	80.22	74900	80.22	up	up	correct
MDB.US	MongoDB Inc	20220309	318.38	339.79	315	334.09	3951400	334.09	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20220309	96.78	100.3	93.88	98.57	227500	98.57	up	up	correct
MDGS.US	Medigus Ltd	20220309	0.98	1.06	0.972	1.01	229200	1.01	up	up	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20220309	0.3898	0.3898	0.37	0.38	2000	0.38	down	down	correct
MDIA.US	MediaCo Holding Inc	20220309	4.381	4.701	4.381	4.55	8100	4.55	up	up	correct
MDJH.US	MDJM Ltd	20220309	2.32	2.749	1.84	1.95	102400	1.95	down	down	correct
MDLZ.US	Mondelez International Inc	20220309	61.6	62.08	61.09	61.29	8708800	61.29	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20220309	1.39	1.46	1.3	1.39	136400	1.39
MDRR.US	Medalist Diversified REIT Inc	20220309	1.1	1.1	1.04	1.04	135300	1.04	down	down	correct
MDRRP.US	Medalist Diversified REIT Inc	20220309	20	20	20	20	19	20
MDRX.US	Allscripts Healthcare Solutions Inc	20220309	21.36	22.17	21.18	22.12	3412600	22.12	up	up	correct
MDVL.US	Medavail Holdings Inc	20220309	0.911	0.96	0.898	0.915	96500	0.915	up	up	correct
MDWD.US	MediWound Ltd	20220309	1.9	2.1	1.9	1.97	52500	1.97	up	up	correct
MDWT.US	Midwest Holding Inc	20220309	21.81	22	21.2	21.2	3000	21.2	down	down	correct
MDXG.US	MiMedx Group Inc	20220309	4.94	5.09	4.9	4.99	707505	4.99	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20220309	7.905	8.611	7.8	7.8	6200	7.8	down	down	correct
ME.US	23andMe Holding Co. Class A Common Stock	20220309	4.3	4.635	4.265	4.43	3610300	4.43	up	up	correct
MEAC.US	Mercury Ecommerce Acquisition Corp Class A Common Stock	20220309	9.83	9.83	9.82	9.82	12100	9.82	down	down	correct
MEACU.US	Mercury Ecommerce Acquisition Corp Unit	20220309	10.02	10.02	10.02	10.02	3	10.02
MEACW.US	Mercury Ecommerce Acquisition Corp Warrants	20220309	0.3897	0.3897	0.3301	0.3896	2500	0.3896	down	down	correct
MEDP.US	Medpace Holdings Inc	20220309	146.32	152.67	146.32	151.62	188200	151.62	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20220309	1.87	2.04	1.835	1.9	71600	1.9	up	up	correct
MEIP.US	MEI Pharma Inc	20220309	1.99	2.06	1.95	2.01	795300	2.01	up	up	correct
MEKA.US	MELI Kaszek Pioneer Corp Class A Ordinary Shares	20220309	10.115	10.17	10.08	10.15	3600	10.15	up	up	correct
MELI.US	MercadoLibre Inc	20220309	955.55	993.53	936	984.76	1123200	984.76	up	up	correct
MEOA.US	Minority Equality Opportunities Acquisition Inc. Class A Common Stock	20220309	10.02	10.02	10.02	10.02	198	10.02
MEOAU.US	Minority Equality Opportunities Acquisition Inc Unit	20220309	10.25	10.25	10.25	10.25	19	10.25
MEOAW.US	Minority Equality Opportunities Acquisition Inc. Warrants	20220309	0.21	0.2155	0.2099	0.2155	781	0.2155	up	up	correct
MEOH.US	Methanex Corporation	20220309	50.44	51.25	48.08	48.49	769200	48.49	down	down	correct
MERC.US	Mercer International Inc	20220309	13.2	13.54	13.06	13.54	266100	13.54	up	up	correct
MESA.US	Mesa Air Group Inc	20220309	4.28	4.45	4.23	4.28	450200	4.28
MESO.US	Mesoblast Limited	20220309	4.23	4.47	4.1	4.4	238100	4.4	up	up	correct
METC.US	Ramaco Resources Inc	20220309	17.23	19.05	17.02	18.35	635600	18.35	up	up	correct
METCL.US	METCL	20220309	26.63	26.81	26.61	26.74	5900	26.74	up	down	incorrect
METX.US	Meten EdtechX Education Group Ltd	20220309	0.17	0.18	0.17	0.17	14508300	0.17
METXW.US	Meten EdtechX Education Group Ltd	20220309	0.105	0.12	0.08	0.115	87544	0.115	up	up	correct
MF.US	Missfresh Limited American Depositary Shares	20220309	2.02	2.26	2.01	2.2	337200	2.2	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20220309	2.49	2.81	2.4	2.6	721100	2.6	up	up	correct
MFIN.US	Medallion Financial Corp	20220309	8.68	8.74	8.44	8.58	75807	8.58	down	down	correct
MGEE.US	MGE Energy Inc	20220309	76.45	76.45	74.9	75.01	80300	75.01	down	down	correct
MGI.US	MoneyGram International Inc	20220309	10.64	10.7	10.62	10.63	2611300	10.63	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20220309	17.3	17.89	17.3	17.69	22000	17.69	up	up	correct
MGNI.US	Magnite Inc	20220309	12.49	12.9	12.33	12.44	1510000	12.44	down	down	correct
MGNX.US	MacroGenics Inc	20220309	8.47	8.9	8.335	8.83	766700	8.83	up	up	correct
MGPI.US	MGP Ingredients Inc	20220309	79.56	80.45	78.6	79.69	107500	79.69	up	up	correct
MGRC.US	McGrath RentCorp	20220309	79.56	81.06	79.42	80.5	78800	80.5	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20220309	2.78	2.95	2.78	2.93	109100	2.93	up	down	incorrect
MGTX.US	MeiraGTx Holdings plc	20220309	14.07	14.46	13.86	14.35	125000	14.35	up	up	correct
MGYR.US	Magyar Bancorp Inc	20220309	12.09	12.1	12.08	12.1	1100	12.1	up	up	correct
MHLD.US	Maiden Holdings Ltd	20220309	2.34	2.4	2.31	2.33	107200	2.33	down	down	correct
MICT.US	MICT Inc	20220309	0.601	0.639	0.601	0.625	164400	0.625	up	down	incorrect
MIDD.US	The Middleby Corporation	20220309	168.13	171.88	168.13	168.69	408592	168.69	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20220309	3.15	3.27	2.98	3.26	169400	3.26	up	up	correct
MILE.US	Metromile Inc	20220309	1.06	1.14	1.06	1.12	975200	1.12	up	up	correct
MILEW.US	Metromile Inc	20220309	0.0773	0.1899	0.0773	0.092	104966	0.092	up	down	incorrect
MIME.US	Mimecast Limited	20220309	79.51	79.62	79.37	79.58	884100	79.58	up	up	correct
MIND.US	MIND Technology Inc	20220309	1.34	1.34	1.26	1.33	140400	1.33	down	up	incorrect
MINDP.US	MIND Technology Inc	20220309	17.14	17.2	17.1	17.14	1575	17.14
MINM.US	Minim Inc. Common Stock	20220309	1.26	1.26	1.04	1.09	69200	1.09	down	down	correct
MIR.US	WT	20220309	1.77	1.91	1.72	1.8782	34866	1.8782	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20220309	21.79	23.32	21.46	22.8	323700	22.8	up	up	correct
MIRO.US	Miromatrix Medical Inc. Common Stock	20220309	3.57	3.57	2.66	2.94	226000	2.94	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20220309	4.38	4.66	4.38	4.61	61200	4.61	up	up	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20220309	9.67	9.68	9.67	9.675	10700	9.675	up	up	correct
MITAU.US	Coliseum Acquisition Corp. Unit	20220309	9.76	9.81	9.76	9.76	6400	9.76
MITAW.US	Coliseum Acquisition Corp. Warrant	20220309	0.3999	0.3999	0.3999	0.3999	700	0.3999
MITC.US	MeaTech 3D Ltd	20220309	4.46	4.8	4.46	4.8	47400	4.8	up	up	correct
MITK.US	Mitek Systems Inc	20220309	14.21	14.46	14.2	14.37	177000	14.37	up	up	correct
MITO.US	Stealth BioTherapeutics Corp	20220309	0.59	0.635	0.58	0.601	173200	0.601	up	up	correct
MKD.US	Molecular Data Inc	20220309	0.171	0.209	0.161	0.193	30486700	0.193	up	up	correct
MKSI.US	MKS Instruments Inc	20220309	147.74	152.8	146.69	151.81	572000	151.81	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20220309	4.61	4.935	4.55	4.6	274000	4.6	down	down	correct
MKTWW.US	MarketWise Inc. Warrant	20220309	0.7	0.7	0.63	0.6497	10498	0.6497	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20220309	345.81	350.21	339.93	348.44	298800	348.44	up	up	correct
MLAB.US	Mesa Laboratories Inc	20220309	253.3	255.81	250.54	252.29	13000	252.29	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20220309	10.11	10.11	10.07	10.07	15900	10.07	down	down	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20220309	10.13	10.13	10.13	10.13	0	10.13
MLAIU.US	McLaren Technology Acquisition Corp. Unit	20220309	10.035	10.035	10.035	10.035	0	10.035
MLCO.US	Melco Resorts & Entertainment Limited	20220309	8.06	8.56	8.04	8.38	4000200	8.38	up	up	correct
MLKN.US	MillerKnoll Inc	20220309	35.23	36.96	35.23	35.62	583900	35.62	up	up	correct
MLVF.US	Malvern Bancorp Inc	20220309	16.6	16.6	16.48	16.56	4645	16.56	down	down	correct
MMAT.US	Meta Materials Inc	20220309	1.62	1.7	1.58	1.62	5940100	1.62
MMLP.US	Martin Midstream Partners L.P	20220309	3.75	4.12	3.64	3.87	369400	3.87	up	up	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20220309	1.63	1.66	1.53	1.615	48500	1.615	down	down	correct
MMSI.US	Merit Medical Systems Inc	20220309	62.03	65.17	61.04	65	1774200	65	up	up	correct
MMYT.US	MakeMyTrip Limited	20220309	22.27	23.65	21.96	23.36	359800	23.36	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20220309	2.99	3.01	2.98	2.99	44100	2.99
MNDT.US	Mandiant Inc.	20220309	21.95	22.18	21.86	21.89	19542600	21.89	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20220309	144.985	150.04	142.01	146.66	513500	146.66	up	up	correct
MNKD.US	MannKind Corporation	20220309	3.35	3.47	3.27	3.4	3667100	3.4	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20220309	1.02	1.1	1.02	1.09	2150500	1.09	up	up	correct
MNOV.US	MediciNova Inc	20220309	2.19	2.33	2.19	2.29	40100	2.29	up	down	incorrect
MNPR.US	Monopar Therapeutics Inc	20220309	3.1	3.1	2.985	2.985	1400	2.985	down	up	incorrect
MNRO.US	Monro Inc	20220309	44.75	45.47	44.19	44.58	199300	44.58	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20220309	24	24.17	24	24.09	6500	24.09	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20220309	26	26	26	26	1100	26
MNST.US	Monster Beverage Corporation	20220309	74.57	77.16	74.25	76.68	3537500	76.68	up	up	correct
MNTK.US	Montauk Renewables Inc	20220309	10.05	10.365	9.97	10.2	114100	10.2	up	down	incorrect
MNTS.US	Momentus Inc	20220309	2.32	2.46	2.17	2.32	1068300	2.32
MNTSW.US	Momentus Inc	20220309	0.2899	0.3	0.2899	0.3	44222	0.3	up	up	correct
MNTV.US	Momentive Global Inc	20220309	14.48	15.64	14.08	15.38	3248500	15.38	up	up	correct
MNTX.US	Manitex International Inc	20220309	7.78	7.99	7.26	7.77	14300	7.77	down	up	incorrect
MODV.US	ModivCare Inc	20220309	109.95	113.2	109.95	112.06	38400	112.06	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20220309	31.14	31.31	30.88	31.12	26600	31.12	down	down	correct
MOGO.US	Mogo Inc	20220309	2.07	2.25	2.06	2.2	369900	2.2	up	up	correct
MOHO.US	ECMOHO Limited	20220309	0.273	0.3	0.23	0.24	11469200	0.24	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20220309	24.13	25.161	24.13	24.37	2800	24.37	up	up	correct
MOMO.US	Momo Inc	20220309	7.44	8.13	7.44	7.97	2305500	7.97	up	down	incorrect
MON.US	Monument Circle Acquisition Corp	20220309	9.765	9.765	9.76	9.76	2000	9.76	down	up	incorrect
MONCU.US	Monument Circle Acquisition Corp	20220309	9.88	9.88	9.88	9.88	0	9.88
MONCW.US	Monument Circle Acquisition Corporation	20220309	0.29	0.29	0.29	0.29	0	0.29
MOR.US	MorphoSys AG	20220309	6.36	6.59	6.34	6.48	51600	6.48	up	down	incorrect
MORF.US	Morphic Holding Inc	20220309	38.98	39.63	38.15	38.79	253300	38.79	down	down	correct
MORN.US	Morningstar Inc	20220309	262.8	271.67	262.8	269.65	147100	269.65	up	up	correct
MOTS.US	Motus GI Holdings Inc	20220309	0.339	0.343	0.335	0.34	612700	0.34	up	up	correct
MOVE.US	Movano Inc	20220309	2.82	2.97	2.74	2.84	6900	2.84	up	up	correct
MOXC.US	Moxian Inc	20220309	1.46	1.53	1.39	1.5	51100	1.5	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20220309	15.7	17.29	15.7	17.24	136000	17.24	up	up	correct
MPACW.US	Model Performance Acquisition Corp. Warrant	20220309	0.12	0.1918	0.12	0.1918	7557	0.1918	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20220309	26.88	27.49	26.78	27.08	28600	27.08	up	down	incorrect
MPRAU.US	Mercato Partners Acquisition Corporation Unit	20220309	10.06	10.06	10.06	10.06	0	10.06
MPWR.US	Monolithic Power Systems Inc	20220309	408.18	422.82	403.75	418.16	433800	418.16	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20220309	10.08	11.02	9.96	10.71	12006200	10.71	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20220309	1.9	2	1.812	1.93	74100	1.93	up	up	correct
MRAM.US	Everspin Technologies Inc	20220309	8.97	9.29	8.83	9.16	176400	9.16	up	up	correct
MRBK.US	Meridian Corporation	20220309	34.18	34.59	33.75	34.42	8700	34.42	up	up	correct
MRCC.US	Monroe Capital Corporation	20220309	10.91	10.98	10.75	10.84	53800	10.84	down	up	incorrect
MRCY.US	Mercury Systems Inc	20220309	65.74	67.34	64.76	67.01	504100	67.01	up	up	correct
MREO.US	Mereo BioPharma Group plc	20220309	1.47	1.54	1.4	1.46	1062100	1.46	down	down	correct
MRIN.US	Marin Software Incorporated	20220309	3	3.16	2.98	3.12	441900	3.12	up	up	correct
MRKR.US	Marker Therapeutics Inc	20220309	0.46	0.48	0.43	0.48	359400	0.48	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20220309	7.2	7.2	7.197	7.2	4200	7.2
MRNA.US	Moderna Inc	20220309	132.075	145.28	132.05	142.49	9527000	142.49	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20220309	7.38	8.2	7.3	8.2	279500	8.2	up	down	incorrect
MRSN.US	Mersana Therapeutics Inc	20220309	4.31	4.495	4.306	4.45	869700	4.45	up	up	correct
MRTN.US	Marten Transport Ltd	20220309	18.03	18.47	17.84	18.38	443400	18.38	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20220309	84.77	88.14	83.97	87	713500	87	up	up	correct
MRUS.US	Merus N.V	20220309	26.01	27.36	25.59	27.27	197700	27.27	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20220309	35.58	37.57	35.285	37.34	1682400	37.34	up	down	incorrect
MRVL.US	Marvell Technology Inc	20220309	66.32	67.28	65	66.55	10363600	66.55	up	up	correct
MS.US	PO	20220309	21.4	21.52	21.3	21.37	125149	21.37	down	down	correct
MSAC.US	Medicus Sciences Acquisition Corp	20220309	9.77	9.77	9.72	9.77	1056300	9.77
MSBI.US	Midland States Bancorp Inc	20220309	29.25	29.42	28.96	29.17	82100	29.17	down	down	correct
MSDA.US	MSD Acquisition Corp	20220309	9.755	9.78	9.755	9.771	39200	9.771	up	up	correct
MSDAU.US	MSD Acquisition Corp	20220309	9.91	9.97	9.87	9.95	11800	9.95	up	up	correct
MSDAW.US	MSD Acquisition Corp	20220309	0.7297	0.83	0.7297	0.83	42	0.83	up	up	correct
MSEX.US	Middlesex Water Company	20220309	104.3	104.48	101.78	102.41	93900	102.41	down	down	correct
MSFIX.US	The Multi	20220309	11.86	11.86	11.86	11.86	0	11.86
MSFT.US	Microsoft Corporation	20220309	283.44	289.6	280.78	288.5	35154700	288.5	up	up	correct
MSGM.US	Motorsport Games Inc	20220309	2.15	2.15	1.95	2.059	41200	2.059	down	up	incorrect
MSTR.US	MicroStrategy Incorporated	20220309	442	454.45	434.24	436.75	457600	436.75	down	down	correct
MSVB.US	Mid	20220309	14.92	14.94	14.89	14.9	18700	14.9	down	down	correct
MTAC.US	MedTech Acquisition Corporation	20220309	10.04	10.21	9.61	10.01	73400	10.01	down	down	correct
MTACU.US	MedTech Acquisition Corporation	20220309	9.7	9.7	9.7	9.7	10	9.7
MTACW.US	MedTech Acquisition Corporation	20220309	0.4	0.412	0.395	0.4067	500	0.4067	up	up	correct
MTBC.US	CareCloud Inc	20220309	4.92	5.245	4.915	5.19	24800	5.19	up	up	correct
MTBCP.US	CareCloud Inc	20220309	25.3	25.4	25.3	25.355	10600	25.355	up	up	correct
MTC.US	Mmtec Inc	20220309	0.521	0.57	0.521	0.55	35000	0.55	up	up	correct
MTCH.US	Match Group Inc	20220309	95.06	100.57	93.75	98.93	5406300	98.93	up	up	correct
MTCR.US	Metacrine Inc	20220309	0.5	0.519	0.5	0.515	697900	0.515	up	down	incorrect
MTEM.US	Molecular Templates Inc	20220309	2.51	2.635	2.51	2.55	133211	2.55	up	up	correct
MTEX.US	Mannatech Incorporated	20220309	35.37	35.37	34.7	34.7	700	34.7	down	up	incorrect
MTLS.US	Materialise NV	20220309	19.48	19.98	19.3	19.57	211100	19.57	up	up	correct
MTP.US	Midatech Pharma plc	20220309	0.86	0.949	0.854	0.89	82100	0.89	up	up	correct
MTRX.US	Matrix Service Company	20220309	8.4	8.8	8.01	8.51	574900	8.51	up	up	correct
MTRY.US	Monterey Bio Acquisition Corporation Common Stock	20220309	9.945	9.945	9.945	9.945	15	9.945
MTRYU.US	Monterey Bio Acquisition Corporation Unit	20220309	10.14	10.14	10.14	10.14	71	10.14
MTRYW.US	Monterey Bio Acquisition Corporation Warrant	20220309	0.246	0.247	0.231	0.231	1000	0.231	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20220309	58.7	59.95	58.13	59.57	280200	59.57	up	up	correct
MTTR.US	Matterport Inc	20220309	7.18	7.481	7	7.29	6616300	7.29	up	up	correct
MU.US	Micron Technology Inc	20220309	79.97	80.49	77.54	79.44	19647850	79.44	down	up	incorrect
MUDS.US	Mudrick Capital Acquisition Corporation II	20220309	10.01	10.02	10	10.01	46300	10.01
MUDSU.US	Mudrick Capital Acquisition Corporation II	20220309	10.19	10.19	10.19	10.19	75	10.19
MUDSW.US	Mudrick Capital Acquisition Corporation II	20220309	0.42	0.4429	0.385	0.41	96745	0.41	down	down	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20220309	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20220309	1.25	1.32	1.11	1.15	109611300	1.15	down	down	correct
MVBF.US	MVB Financial Corp	20220309	40	40	39.24	39.42	8800	39.42	down	up	incorrect
MVIS.US	MicroVision Inc	20220309	4.49	4.73	4.44	4.6	5068000	4.6	up	up	correct
MVST.US	Microvast Holdings Inc	20220309	8.07	8.894	8.031	8.71	1747500	8.71	up	down	incorrect
MVSTW.US	Microvast Holdings Inc	20220309	1.7901	2.0099	1.74	1.89	196116	1.89	up	up	correct
MXCT.US	MaxCyte Inc.	20220309	5.84	5.92	5.74	5.76	513100	5.76	down	down	correct
MYFW.US	First Western Financial Inc	20220309	32.93	32.93	32.46	32.69	3600	32.69	down	down	correct
MYGN.US	Myriad Genetics Inc	20220309	24.63	27.34	24.63	27.05	1447900	27.05	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20220309	3.56	3.69	3.5	3.68	30000	3.68	up	up	correct
MYNA.US	Mynaric AG American Depository Shares	20220309	10.25	10.38	10.009	10.02	38800	10.02	down	up	incorrect
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20220309	13.96	14.59	13.41	14	68700	14	up	up	correct
MYPS.US	Playstudios Inc	20220309	3.97	4.2	3.94	4.07	310800	4.07	up	up	correct
MYPSW.US	MYPSW	20220309	0.5202	0.64	0.5202	0.5901	26237	0.5901	up	up	correct
MYRG.US	MYR Group Inc	20220309	92.95	93.8	91.21	92.84	60100	92.84	down	down	correct
MYSZ.US	My Size Inc	20220309	0.39	0.42	0.375	0.4	635900	0.4	up	up	correct
NAAC.US	North Atlantic Acquisition Corporation	20220309	9.85	9.855	9.84	9.855	60700	9.855	up	up	correct
NAACU.US	North Atlantic Acquisition Corporation	20220309	9.94	9.94	9.94	9.94	40	9.94
NAACW.US	North Atlantic Acquisition Corporation	20220309	0.3343	0.35	0.3201	0.34	218816	0.34	up	up	correct
NAII.US	Natural Alternatives International Inc	20220309	11.02	11.05	10.9	10.92	9400	10.92	down	down	correct
NAKD.US	Naked Brand Group Limited	20220309	1.39	1.43	1.34	1.35	6679590	1.35	down	down	correct
NAOV.US	NanoVibronix Inc	20220309	0.75	0.81	0.75	0.799	151800	0.799	up	down	incorrect
NARI.US	Inari Medical Inc	20220309	93.39	100	93.24	97.82	614100	97.82	up	up	correct
NATH.US	Nathan's Famous Inc	20220309	57.19	58.49	56.6	56.6	8800	56.6	down	down	correct
NATI.US	National Instruments Corporation	20220309	38.64	39.74	38.23	39.31	354200	39.31	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20220309	17.5	17.5	16.19	16.4	213700	16.4	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20220309	3.9	3.935	3.84	3.89	110600	3.89	down	up	incorrect
NAVI.US	Navient Corporation	20220309	16.59	16.82	16.38	16.68	5093500	16.68	up	up	correct
NBEV.US	NewAge Inc	20220309	0.6	0.65	0.592	0.644	637800	0.644	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20220309	89.15	90.66	88.13	89.88	737500	89.88	up	up	correct
NBN.US	Northeast Bank	20220309	36.3	36.4	34.95	35.1	47500	35.1	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20220309	0.44	0.454	0.435	0.448	315600	0.448	up	up	correct
NBSE.US	NeuBase Therapeutics Inc	20220309	1.45	1.74	1.45	1.58	76625	1.58	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20220309	9.73	9.73	9.72	9.72	3800	9.72	down	down	correct
NBSTU.US	Newbury Street Acquisition Corporation	20220309	9.85	9.85	9.85	9.85	1000	9.85
NBSTW.US	Newbury Street Acquisition Corporation	20220309	0.1511	0.2499	0.1511	0.2499	2660	0.2499	up	up	correct
NBTB.US	NBT Bancorp Inc	20220309	38.23	38.5	37.6	37.71	119300	37.71	down	down	correct
NBTX.US	Nanobiotix S.A	20220309	6.73	6.73	6.67	6.67	1200	6.67	down	down	correct
NCACU.US	Newcourt Acquisition Corp Unit	20220309	10.0475	10.0475	10.0475	10.0475	2	10.0475
NCBS.US	Nicolet Bankshares Inc	20220309	96.24	96.5	94.62	95.75	36300	95.75	down	down	correct
NCMI.US	National CineMedia Inc	20220309	2.81	2.82	2.7	2.72	608300	2.72	down	down	correct
NCNA.US	NuCana plc	20220309	0.793	0.874	0.79	0.84	2904500	0.84	up	up	correct
NCNO.US	nCino Inc	20220309	48.6	50.47	47.43	48.31	1085100	48.31	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20220309	54.66	54.66	52	54.213	2800	54.213	down	down	correct
NCTY.US	The9 Limited	20220309	3.46	3.64	3.45	3.56	203300	3.56	up	down	incorrect
NDAC.US	NightDragon Acquisition Corp	20220309	9.711	9.735	9.71	9.735	2300	9.735	up	up	correct
NDACU.US	NightDragon Acquisition Corp	20220309	9.82	9.878	9.82	9.865	900	9.865	up	up	correct
NDACW.US	NightDragon Acquisition Corp	20220309	0.49	0.605	0.4601	0.5001	6202	0.5001	up	down	incorrect
NDAQ.US	Nasdaq Inc	20220309	168.41	169.71	166.55	168.67	891500	168.67	up	up	correct
NDLS.US	Noodles & Company	20220309	5.97	6.24	5.865	6.06	815416	6.06	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20220309	0.371	0.42	0.371	0.415	117100	0.415	up	up	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20220309	0.0128	0.0128	0.0128	0.0128	500	0.0128
NDSN.US	Nordson Corporation	20220309	221.2	226.68	220.79	222.45	229000	222.45	up	down	incorrect
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20220309	12.08	12.25	11.91	12.1	47100	12.1	up	up	correct
NEE.US	PQ	20220309	51.46	51.46	50.79	50.99	191471	50.99	down	down	correct
NEGG.US	Newegg Commerce Inc	20220309	4.85	5.07	4.76	4.89	312900	4.89	up	up	correct
NEO.US	NeoGenomics Inc	20220309	18.6	19.03	18.37	18.97	1054100	18.97	up	down	incorrect
NEOG.US	Neogen Corporation	20220309	35.27	35.63	34.76	35.32	224500	35.32	up	up	correct
NEON.US	Neonode Inc	20220309	4.21	4.33	4.12	4.3	64700	4.3	up	up	correct
NEPH.US	Nephros Inc	20220309	4.06	4.16	4.03	4.07	262400	4.07	up	down	incorrect
NEPT.US	Neptune Wellness Solutions Inc	20220309	0.32	0.33	0.31	0.33	1126700	0.33	up	up	correct
NERV.US	Minerva Neurosciences Inc	20220309	0.69	0.7	0.654	0.673	103800	0.673	down	down	correct
NESR.US	National Energy Services Reunited Corp	20220309	10	10.92	9.84	10.24	296600	10.24	up	up	correct
NESRW.US	NESRW	20220309	2.7299	2.7299	1.8586	1.8586	405	1.8586	down	down	correct
NEWT.US	Newtek Business Services Corp	20220309	27.08	27.39	26.72	27.15	285800	27.15	up	down	incorrect
NEXI.US	NexImmune Inc	20220309	2.2	2.65	2.18	2.3	1192400	2.3	up	down	incorrect
NEXT.US	NextDecade Corporation	20220309	3.9	3.97	3.66	3.84	829300	3.84	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20220309	15.07	15.19	14.94	15.01	108200	15.01	down	down	correct
NFE.US	New Fortress Energy Inc	20220309	32.09	34.28	31.92	33.63	1632600	33.63	up	down	incorrect
NFLX.US	Netflix Inc	20220309	357.69	364.14	350.51	358.79	6516200	358.79	up	down	incorrect
NFYS.US	UN	20220309	9.87	9.87	9.87	9.87	0	9.87
NGM.US	NGM Biopharmaceuticals Inc	20220309	14.37	14.945	14.18	14.83	96100	14.83	up	down	incorrect
NGMS.US	NeoGames S.A	20220309	16.31	17.11	15.23	15.6	479600	15.6	down	down	correct
NH.US	NantHealth Inc	20220309	0.94	1.05	0.9	0.934	156500	0.934	down	down	correct
NHTC.US	Natural Health Trends Corp	20220309	7.03	7.05	6.95	6.96	16900	6.96	down	down	correct
NICE.US	NICE Ltd	20220309	215.27	225.72	214.75	222.58	344600	222.58	up	up	correct
NICHX.US	NICHX	20220309	28.34	28.34	28.34	28.34	0	28.34
NICK.US	Nicholas Financial Inc	20220309	11.14	11.44	11.14	11.37	3303	11.37	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20220309	0.947	1.04	0.93	1.01	715300	1.01	up	up	correct
NIU.US	Niu Technologies	20220309	9.52	10.36	9.46	10.25	1004000	10.25	up	up	correct
NKLA.US	Nikola Corporation	20220309	7.76	8.04	7.665	7.87	10952900	7.87	up	up	correct
NKSH.US	National Bankshares Inc	20220309	36.81	37.29	36.65	37.29	4800	37.29	up	up	correct
NKTR.US	Nektar Therapeutics	20220309	10.87	11.39	10.73	11.05	2978300	11.05	up	down	incorrect
NKTX.US	Nkarta Inc	20220309	9.71	10.38	9.71	10.34	119900	10.34	up	up	correct
NLIT.US	Northern Lights Acquisition Corp. Class A Common Stock	20220309	10.11	10.11	10.11	10.11	12	10.11
NLITU.US	Northern Lights Acquisition Corp. Units	20220309	10.16	10.16	10.16	10.16	0	10.16
NLITW.US	Northern Lights Acquisition Corp. Warrants	20220309	0.26	0.26	0.26	0.26	102	0.26
NLOK.US	NortonLifeLock Inc	20220309	27.86	27.96	27.52	27.73	3385000	27.73	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20220309	1.5	1.5	1.35	1.37	212172	1.37	down	up	incorrect
NLSPW.US	NLS Pharmaceutics AG	20220309	0.3507	0.39	0.2332	0.39	193	0.39	up	up	correct
NLTX.US	Neoleukin Therapeutics Inc	20220309	2.36	2.56	2.35	2.56	186300	2.56	up	up	correct
NMFC.US	New Mountain Finance Corporation	20220309	13.69	13.78	13.68	13.7	349800	13.7	up	up	correct
NMIH.US	NMI Holdings Inc	20220309	20.8	21.3	20.61	21.25	541700	21.25	up	up	correct
NMMC.US	North Mountain Merger Corp	20220309	9.9	9.9	9.88	9.88	33261	9.88	down	up	incorrect
NMMCU.US	North Mountain Merger Corp	20220309	10.02	10.02	10.02	10.02	0	10.02
NMMCW.US	North Mountain Merger Corp	20220309	0.3201	0.3203	0.3	0.3	7482	0.3	down	down	correct
NMRD.US	Nemaura Medical Inc	20220309	4.11	4.25	3.975	4.17	7500	4.17	up	up	correct
NMRK.US	Newmark Group Inc	20220309	16.6	16.79	16.4	16.57	1187700	16.57	down	up	incorrect
NMTC.US	NeuroOne Medical Technologies Corporation	20220309	1.87	2.02	1.81	1.81	38800	1.81	down	down	correct
NMTR.US	9 Meters Biopharma Inc	20220309	0.561	0.64	0.56	0.629	1537200	0.629	up	up	correct
NNAVW.US	NextNav Inc. Warrant	20220309	1.4	1.4241	1.4	1.4	8400	1.4
NNBR.US	NN Inc	20220309	2.65	2.79	2.62	2.69	215300	2.69	up	up	correct
NNDM.US	Nano Dimension Ltd	20220309	3.26	3.4	3.225	3.35	2487700	3.35	up	up	correct
NNOX.US	Nano	20220309	9.66	10.01	9.42	9.97	430800	9.97	up	up	correct
NOAC.US	Natural Order Acquisition Corp	20220309	9.82	9.85	9.81	9.83	8900	9.83	up	up	correct
NOACU.US	Natural Order Acquisition Corp	20220309	9.89	9.94	9.89	9.94	7900	9.94	up	down	incorrect
NOACW.US	Natural Order Acquisition Corp	20220309	0.1203	0.158	0.1203	0.158	4124	0.158	up	up	correct
NODK.US	NI Holdings Inc	20220309	18.04	18.04	17.98	17.98	2855	17.98	down	down	correct
NOTV.US	Inotiv Inc	20220309	23.93	25.25	23.55	23.77	191600	23.77	down	up	incorrect
NOVN.US	Novan Inc	20220309	3.26	3.54	3.26	3.47	94600	3.47	up	up	correct
NOVT.US	Novanta Inc	20220309	133.48	135.41	131.87	134.72	86300	134.72	up	down	incorrect
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20220309	9.98	9.99	9.98	9.99	6000	9.99	up	down	incorrect
NOVVR.US	Nova Vision Acquisition Corp. Rights	20220309	0.16	0.1606	0.16	0.16	1	0.16
NOVVU.US	Nova Vision Acquisition Corp. Unit	20220309	9.91	9.91	9.91	9.91	0	9.91
NOVVW.US	Nova Vision Acquisition Corp. Warrant	20220309	0.13	0.13	0.093	0.1081	168384	0.1081	down	up	incorrect
NPABU.US	New Providence Acquisition Corp. II Unit	20220309	9.96	9.96	9.96	9.96	2	9.96
NPCE.US	NeuroPace Inc	20220309	8.2	8.28	7.68	8.15	16800	8.15	down	down	correct
NRAC.US	Noble Rock Acquisition Corporation	20220309	9.79	9.79	9.76	9.76	1300	9.76	down	down	correct
NRACU.US	Noble Rock Acquisition Corporation	20220309	9.86	9.86	9.86	9.86	0	9.86
NRACW.US	Noble Rock Acquisition Corporation	20220309	0.2301	0.269	0.2301	0.2303	4257	0.2303	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20220309	0.741	0.793	0.74	0.748	134900	0.748	up	up	correct
NRC.US	National Research Corporation	20220309	38.41	38.83	37.88	38.42	35900	38.42	up	down	incorrect
NRDS.US	NerdWallet Inc. Class A Common Stock	20220309	11.03	11.635	10.99	11.37	181400	11.37	up	up	correct
NRIM.US	Northrim BanCorp Inc	20220309	44.35	44.61	43.73	43.95	16600	43.95	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20220309	13.8	14.32	13.8	14.11	508364	14.11	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20220309	22.22	22.22	22.22	22.22	0	22.22
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20220309	22.48	22.48	22.48	22.48	0	22.48
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20220309	22.46	22.46	22.46	22.46	0	22.46
NRXP.US	NRx Pharmaceuticals Inc	20220309	2.67	3.54	2.67	3.3	2568600	3.3	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20220309	1.39	1.41	1.27	1.31	36620	1.31	down	up	incorrect
NRZ.US	PD	20220309	23.73	24	23.73	23.9	25207	23.9	up	up	correct
NSEC.US	The National Security Group Inc	20220309	16.14	16.14	16	16.1	700	16.1	down	down	correct
NSIT.US	Insight Enterprises Inc	20220309	102.75	103.37	100.77	102.37	189500	102.37	down	down	correct
NSPR.US	InspireMD Inc	20220309	2.59	2.81	2.48	2.75	48300	2.75	up	down	incorrect
NSPRZ.US	InspireMD Inc. Series B Warrants	20220309	0.025	0.0304	0.0245	0.0252	103670	0.0252	up	up	correct
NSSC.US	Napco Security Technologies Inc	20220309	20.43	20.71	20.3	20.38	55600	20.38	down	down	correct
NSTG.US	NanoString Technologies Inc	20220309	34.05	35.36	33.75	35.09	366000	35.09	up	up	correct
NSYS.US	Nortech Systems Incorporated	20220309	11.11	12.17	11.11	12.17	400	12.17	up	down	incorrect
NTAP.US	NetApp Inc	20220309	80.61	81.69	80.09	80.78	1053100	80.78	up	down	incorrect
NTCT.US	NetScout Systems Inc	20220309	30.86	31.82	30.62	30.84	294000	30.84	down	down	correct
NTES.US	NetEase Inc	20220309	86.83	91.76	86.29	88.58	3654700	88.58	up	up	correct
NTGR.US	NETGEAR Inc	20220309	24.79	25.2	24.31	24.89	191300	24.89	up	up	correct
NTIC.US	Northern Technologies International Corporation	20220309	12.61	12.7	12.35	12.35	5900	12.35	down	up	incorrect
NTLA.US	Intellia Therapeutics Inc	20220309	65.14	67.89	64.59	65.99	1380600	65.99	up	up	correct
NTNX.US	Nutanix Inc	20220309	23.77	24.48	23.77	24.02	1527500	24.02	up	up	correct
NTRA.US	Natera Inc	20220309	45.45	45.53	26.1	36.8	41690400	36.8	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20220309	3.41	3.708	3.32	3.45	63300	3.45	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20220309	2.475	3.3795	2.45	3.37	36143	3.37	up	down	incorrect
NTRS.US	Northern Trust Corporation	20220309	108.65	110.38	107.82	108.03	1117600	108.03	down	down	correct
NTRSO.US	Northern Trust Corporation	20220309	24.45	24.61	24.4	24.47	13500	24.47	up	up	correct
NTUS.US	Natus Medical Incorporated	20220309	26.13	26.41	25.62	25.96	84600	25.96	down	down	correct
NTWK.US	NetSol Technologies Inc	20220309	3.84	3.9	3.78	3.82	6600	3.82	down	down	correct
NURO.US	NeuroMetrix Inc	20220309	3.79	4.03	3.75	3.98	107300	3.98	up	down	incorrect
NUVA.US	NuVasive Inc	20220309	55.07	55.43	53.86	54.11	1736000	54.11	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20220309	16.22	17.4	15.57	15.75	251900	15.75	down	down	correct
NUWE.US	Nuwellis Inc	20220309	0.9	0.94	0.86	0.9	49500	0.9
NUZE.US	NuZee Inc	20220309	1.95	2.11	1.95	2.01	32600	2.01	up	up	correct
NVAX.US	Novavax Inc	20220309	74	79.9	73.88	79.07	3269800	79.07	up	down	incorrect
NVCN.US	Neovasc Inc	20220309	0.45	0.47	0.45	0.46	46700	0.46	up	up	correct
NVCR.US	NovoCure Limited	20220309	71.19	74.555	70.7	71.58	428722	71.58	up	up	correct
NVDA.US	NVIDIA Corporation	20220309	223.87	232.2	222.47	230.14	49180600	230.14	up	up	correct
NVEC.US	NVE Corporation	20220309	56.28	57.4	56.18	56.81	31380	56.81	up	up	correct
NVEE.US	NV5 Global Inc	20220309	124.39	126.23	123.862	124.41	38400	124.41	up	down	incorrect
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20220309	51	57.15	50.62	57	828200	57	up	down	incorrect
NVFY.US	Nova LifeStyle Inc	20220309	1.26	1.31	1.21	1.26	79300	1.26
NVIV.US	InVivo Therapeutics Holdings Corp	20220309	0.29	0.31	0.29	0.31	465600	0.31	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20220309	108.95	111.52	107.95	110.93	121200	110.93	up	up	correct
NVNO.US	enVVeno Medical Corp	20220309	4.9	5.23	4.9	5.179	22200	5.179	up	up	correct
NVNOW.US	enVVeno Medical Corporation	20220309	0.23	0.23	0.23	0.23	208	0.23
NVOS.US	Novo Integrated Sciences Inc	20220309	1.73	2.05	1.678	2	222600	2	up	down	incorrect
NVSA.US	New Vista Acquisition Corp	20220309	9.75	9.755	9.75	9.755	6100	9.755	up	up	correct
NVSAU.US	New Vista Acquisition Corp	20220309	9.85	9.87	9.85	9.87	1400	9.87	up	down	incorrect
NVSAW.US	New Vista Acquisition Corp	20220309	0.3811	0.3989	0.3811	0.3989	426	0.3989	up	up	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20220309	8.49	8.72	8.31	8.48	860700	8.48	down	up	incorrect
NVVE.US	Nuvve Holding Corp	20220309	7.18	7.53	7.05	7.4	72900	7.4	up	up	correct
NVVEW.US	Nuvve Holding Corp	20220309	0.85	0.8585	0.8001	0.83	20310	0.83	down	up	incorrect
NWBI.US	Northwest Bancshares Inc	20220309	13.95	14.03	13.78	13.8	595000	13.8	down	down	correct
NWE.US	NorthWestern Corporation	20220309	61.79	62.36	60.88	60.97	1107900	60.97	down	down	correct
NWFL.US	Norwood Financial Corp	20220309	27.25	27.5	27.25	27.4	4900	27.4	up	up	correct
NWL.US	Newell Brands Inc	20220309	22.62	23.05	22.56	22.57	2497700	22.57	down	down	correct
NWLI.US	National Western Life Group Inc	20220309	212	212.5	209.6	209.7	7806	209.7	down	up	incorrect
NWPX.US	Northwest Pipe Company	20220309	28.8	28.88	28.25	28.57	24700	28.57	down	down	correct
NWS.US	News Corporation	20220309	21.17	21.73	21.137	21.52	598304	21.52	up	up	correct
NWSA.US	News Corporation	20220309	20.85	21.41	20.8	21.13	2999749	21.13	up	up	correct
NXGN.US	NextGen Healthcare Inc	20220309	19.78	20.05	19.44	20	292900	20	up	up	correct
NXPI.US	NXP Semiconductors N.V	20220309	183	186.27	182.2	183.35	3108400	183.35	up	up	correct
NXST.US	Nexstar Media Group Inc	20220309	186.51	189.41	183.91	184.05	532200	184.05	down	down	correct
NXTC.US	NextCure Inc	20220309	4.9	4.98	4.83	4.95	87800	4.95	up	up	correct
NXTD.US	Nxt	20220309	2.56	2.6199	2.41	2.56	268888	2.56
NXTP.US	Nextplay Technologies Inc	20220309	0.505	0.55	0.47	0.507	234200	0.507	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20220309	3.63	3.7	3.63	3.66	4739900	3.66	up	up	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20220309	22.51	22.62	22.35	22.5	9500	22.5	down	down	correct
NYMTM.US	New York Mortgage Trust Inc	20220309	24.41	24.41	24.21	24.33	11100	24.33	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20220309	23.835	23.86	23.75	23.817	3500	23.817	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20220309	1.88	2	1.85	1.99	109000	1.99	up	up	correct
NYXH.US	Nyxoah SA Ordinary Shares	20220309	17.11	18.947	17.11	18.947	800	18.947	up	up	correct
OAS.US	Oasis Petroleum Inc	20220309	144.33	149.32	138.3	145.35	485100	145.35	up	up	correct
OB.US	Outbrain Inc	20220309	11.16	11.88	11.03	11.78	465600	11.78	up	up	correct
OBAS.US	Optibase Ltd	20220309	12.2	12.2	12.2	12.2	500	12.2
OBCI.US	Ocean Bio	20220309	9.04	9.04	9	9	1600	9	down	down	correct
OBLG.US	Oblong Inc	20220309	0.71	0.71	0.65	0.67	87200	0.67	down	down	correct
OBNK.US	Origin Bancorp Inc	20220309	43.67	44.527	43.42	43.61	53800	43.61	down	up	incorrect
OBSV.US	ObsEva SA	20220309	1.19	1.21	1.16	1.21	367600	1.21	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20220309	40.65	41.1	40.5	41	10600	41	up	down	incorrect
OCAX.US	OCA Acquisition Corp	20220309	10.02	10.04	10.02	10.04	3200	10.04	up	down	incorrect
OCAXU.US	OCA Acquisition Corp	20220309	10.08	10.08	10.08	10.08	0	10.08
OCC.US	Optical Cable Corporation	20220309	4.3	4.41	4.2	4.29	10500	4.29	down	down	correct
OCCI.US	OFS Credit Company Inc	20220309	13.01	13.4	12.98	12.98	212700	12.98	down	down	correct
OCCIO.US	OFS Credit Company Inc	20220309	25.155	25.21	25.155	25.21	800	25.21	up	down	incorrect
OCDX.US	Ortho Clinical Diagnostics Holdings plc	20220309	17.17	17.829	17.17	17.56	1197400	17.56	up	up	correct
OCFC.US	OceanFirst Financial Corp	20220309	21.7	21.72	21.31	21.44	208100	21.44	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20220309	26.493	26.493	25.83	26.435	2100	26.435	down	down	correct
OCG.US	Oriental Culture Holding LTD	20220309	4.49	4.56	4.32	4.4	229600	4.4	down	up	incorrect
OCGN.US	Ocugen Inc	20220309	2.47	2.69	2.45	2.65	12332600	2.65	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20220309	7.43	7.47	7.39	7.39	1056000	7.39	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20220309	5.34	5.55	5.29	5.47	437000	5.47	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20220309	3.38	3.48	3.33	3.43	85502	3.43	up	up	correct
OCX.US	OncoCyte Corporation	20220309	1.26	1.47	1.25	1.3	486700	1.3	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20220309	306.51	309.13	299.96	306.87	880700	306.87	up	up	correct
ODP.US	The ODP Corporation	20220309	44.04	44.98	43.415	44.33	308130	44.33	up	up	correct
ODT.US	Odonate Therapeutics Inc	20220309	1.29	1.36	1.29	1.36	2714	1.36	up	up	correct
OEG.US	Orbital Energy Group Inc	20220309	1.8	1.81	1.6	1.75	2891000	1.75	down	down	correct
OEPW.US	One Equity Partners Open Water I Corp	20220309	9.75	9.77	9.75	9.77	16	9.77	up	up	correct
OEPWU.US	One Equity Partners Open Water I Corp	20220309	9.83	9.83	9.83	9.83	0	9.83
OEPWW.US	One Equity Partners Open Water I Corp	20220309	0.375	0.38	0.34	0.3456	18420	0.3456	down	down	correct
OESX.US	Orion Energy Systems Inc	20220309	3.14	3.18	3.1	3.15	92800	3.15	up	up	correct
OFED.US	Oconee Federal Financial Corp	20220309	23.55	23.55	23.55	23.55	400	23.55
OFIX.US	Orthofix Medical Inc	20220309	34.17	34.83	32.81	33.95	59900	33.95	down	down	correct
OFLX.US	Omega Flex Inc	20220309	145.65	145.65	141	141	12300	141	down	down	correct
OFS.US	OFS Capital Corporation	20220309	11.07	11.23	11	11.2	67400	11.2	up	down	incorrect
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20220309	24.7	25.15	24.7	24.95	1800	24.95	up	down	incorrect
OGI.US	OrganiGram Holdings Inc	20220309	1.4	1.45	1.39	1.43	2950700	1.43	up	down	incorrect
OHAAU.US	OPY Acquisition Corp. I Units	20220309	10.02	10.02	10.02	10.02	10001	10.02
OHPA.US	Orion Acquisition Corp	20220309	9.75	9.75	9.74	9.75	2100	9.75
OHPAU.US	Orion Acquisition Corp	20220309	9.9	9.9	9.88	9.9	3	9.9
OHPAW.US	Orion Acquisition Corp	20220309	0.3411	0.3656	0.3411	0.3656	0	0.3656	up	up	correct
OIIM.US	O2Micro International Limited	20220309	3.81	3.94	3.8	3.84	51500	3.84	up	up	correct
OJSCY.US	Public Joint Stock Company Rosneft Oil Company	20220309	3	3	3	3	0	3
OKTA.US	Okta Inc	20220309	165.135	171.88	161.995	170.3	2455700	170.3	up	up	correct
OLB.US	The OLB Group Inc	20220309	1.67	1.75	1.6421	1.69	373500	1.69	up	up	correct
OLED.US	Universal Display Corporation	20220309	164.92	166	160.2	162.98	394800	162.98	down	down	correct
OLITU.US	OmniLit Acquisition Corp. Units	20220309	10.2	10.2	10.2	10.2	770	10.2
OLK.US	Olink Holding AB (publ)	20220309	16.91	18.7	16.91	18.57	79100	18.57	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20220309	45.27	45.76	43.77	44.42	1043700	44.42	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20220309	4.51	4.98	4.414	4.9	331700	4.9	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20220309	14.34	15.48	14.29	15.36	4978400	15.36	up	down	incorrect
OM.US	Outset Medical Inc	20220309	41.72	43	41.68	42.61	240600	42.61	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20220309	51.92	53.41	51.92	52.98	39700	52.98	up	up	correct
OMCL.US	Omnicell Inc	20220309	135.84	138.36	134.78	137.52	465100	137.52	up	up	correct
OMEG.US	Omega Alpha SPAC	20220309	9.78	9.78	9.78	9.78	1000	9.78
OMER.US	Omeros Corporation	20220309	6.3	7	6.26	6.97	819300	6.97	up	down	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20220309	5.55	6.01	5.55	5.93	14900	5.93	up	down	incorrect
OMGA.US	Omega Therapeutics Inc. Common Stock	20220309	10	10.6	9.74	10.34	141900	10.34	up	up	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20220309	7.69	8	7.57	7.89	580200	7.89	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20220309	4.52	5.014	4.52	4.86	4700	4.86	up	up	correct
ON.US	ON Semiconductor Corporation	20220309	58.38	58.94	57.14	58.43	5592800	58.43	up	up	correct
ONB.US	Old National Bancorp	20220309	17.56	17.75	17.36	17.49	3211700	17.49	down	down	correct
ONCR.US	Oncorus Inc	20220309	1.82	2.03	1.78	2	111600	2	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20220309	1	1.04	0.98	0.98	83500	0.98	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20220309	1.61	1.76	1.61	1.73	235400	1.73	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20220309	1.62	1.64	1.59	1.59	167400	1.59	down	up	incorrect
ONDS.US	Ondas Holdings Inc	20220309	5	5.25	4.929	4.96	176200	4.96	down	down	correct
ONEM.US	1Life Healthcare Inc	20220309	9.59	10.11	9.46	9.92	3909400	9.92	up	up	correct
ONEW.US	OneWater Marine Inc	20220309	46.06	48.66	45.53	48.05	148000	48.05	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20220309	1.57	1.69	1.52	1.62	394500	1.62	up	up	correct
ONVO.US	Organovo Holdings Inc	20220309	3.46	4.37	3.4	4.07	157700	4.07	up	up	correct
ONYXU.US	Onyx Acquisition Co. I Unit	20220309	10.09	10.09	10.09	10.09	0	10.09
OPBK.US	OP Bancorp	20220309	12.99	13.95	12.76	13.42	153700	13.42	up	up	correct
OPCH.US	Option Care Health Inc	20220309	25.55	26.27	25.3	26.16	700100	26.16	up	down	incorrect
OPEN.US	Opendoor Technologies Inc	20220309	6.88	7.68	6.88	7.48	19753400	7.48	up	up	correct
OPGN.US	OpGen Inc	20220309	0.76	0.9	0.756	0.85	623400	0.85	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20220309	4.07	4.11	3.95	4.07	8000	4.07
OPI.US	Office Properties Income Trust	20220309	25.51	25.71	24.99	25.04	354100	25.04	down	down	correct
OPINL.US	Office Properties Income Trust	20220309	25.1	25.446	24.99	25	14600	25	down	down	correct
OPK.US	OPKO Health Inc	20220309	3.13	3.25	3.11	3.21	3357600	3.21	up	down	incorrect
OPNT.US	Opiant Pharmaceuticals Inc	20220309	24.64	26.83	24.33	25.73	63500	25.73	up	up	correct
OPOF.US	Old Point Financial Corporation	20220309	25.13	25.5	25.01	25.01	2900	25.01	down	down	correct
OPRA.US	Opera Limited	20220309	4.98	5.1	4.84	4.89	185700	4.89	down	down	correct
OPRT.US	Oportun Financial Corporation	20220309	13.49	13.9	13.49	13.58	99300	13.58	up	up	correct
OPRX.US	OptimizeRx Corporation	20220309	40.86	42.01	40.45	41.77	138000	41.77	up	up	correct
OPT.US	Opthea Limited	20220309	4.7344	4.7344	4.7344	4.7344	266	4.7344
OPTN.US	OptiNose Inc	20220309	2.54	2.63	2.47	2.505	725402	2.505	down	up	incorrect
ORGN.US	Origin Materials Inc	20220309	5.63	6.23	5.622	6.11	2284200	6.11	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20220309	1.2983	1.4	1.2983	1.3301	58525	1.3301	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20220309	8.65	8.688	8.15	8.57	1622200	8.57	down	down	correct
ORGS.US	Orgenesis Inc	20220309	3.25	3.27	3.11	3.11	24900	3.11	down	down	correct
ORIA.US	Orion Biotech Opportunities Corp. Class A Ordinary Share	20220309	9.7	9.7	9.7	9.7	0	9.7
ORIAU.US	Orion Biotech Opportunities Corp	20220309	9.76	9.76	9.76	9.76	0	9.76
ORIC.US	ORIC Pharmaceuticals Inc	20220309	7	7.97	6.98	7.6	633400	7.6	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20220309	665.39	679.77	661.94	674.7	493600	674.7	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20220309	9.1	9.57	9.06	9.54	366000	9.54	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20220309	23.73	23.86	23.48	23.64	17000	23.64	down	down	correct
ORTX.US	Orchard Therapeutics plc	20220309	0.74	0.81	0.73	0.75	961800	0.75	up	up	correct
OSAT.US	Orbsat Corp Common Stock	20220309	3	3.4276	2.95	3.29	113025	3.29	up	up	correct
OSBC.US	Old Second Bancorp Inc	20220309	14.01	14.25	14.01	14.08	132000	14.08	up	up	correct
OSIS.US	OSI Systems Inc	20220309	81.14	81.84	79.11	80.5	128300	80.5	down	down	correct
OSMT.US	Osmotica Pharmaceuticals plc	20220309	1.83	1.83	1.71	1.73	140617	1.73	down	down	correct
OSPN.US	OneSpan Inc	20220309	13.14	13.45	12.92	13.28	547000	13.28	up	up	correct
OSS.US	One Stop Systems Inc	20220309	4.09	4.14	3.99	3.99	10800	3.99	down	down	correct
OSTK.US	Overstock.com Inc	20220309	53.4	54.8	51.05	51.57	1997200	51.57	down	down	correct
OSTR.US	Oyster Enterprises Acquisition Corp	20220309	9.78	9.78	9.77	9.77	1000	9.77	down	up	incorrect
OSTRU.US	Oyster Enterprises Acquisition Corp	20220309	9.8	9.8	9.8	9.8	1	9.8
OSTRW.US	Oyster Enterprises Acquisition Corp	20220309	0.24	0.24	0.24	0.24	0	0.24
OSUR.US	OraSure Technologies Inc	20220309	7.14	7.24	7.03	7.22	613600	7.22	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20220309	9.98	10.44	9.98	10.33	305600	10.33	up	down	incorrect
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20220309	10.04	10.04	10.04	10.04	107	10.04
OTECU.US	OceanTech Acquisitions I Corp. Units	20220309	10.49	10.49	10.49	10.49	0	10.49
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20220309	0.2299	0.2299	0.2199	0.2199	800	0.2199	down	down	correct
OTEX.US	Open Text Corporation	20220309	42.33	43.36	42.32	43.1	470600	43.1	up	up	correct
OTIC.US	Otonomy Inc	20220309	2.286	2.41	2.28	2.4	439200	2.4	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20220309	1.88	1.93	1.75	1.82	2261000	1.82	down	down	correct
OTLY.US	Oatly Group AB	20220309	5.35	6.078	5.138	5.72	12301400	5.72	up	up	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20220309	1.44	1.56	1.35	1.4	249100	1.4	down	down	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20220309	0.1999	0.2	0.1996	0.1996	11055	0.1996	down	down	correct
OTRA.US	OTR Acquisition Corp	20220309	10.18	10.1865	10.17	10.1865	10	10.1865	up	down	incorrect
OTRAU.US	OTR Acquisition Corp	20220309	10.28	10.28	10.28	10.28	0	10.28
OTRAW.US	OTR Acquisition Corp	20220309	0.3037	0.3037	0.3037	0.3037	282	0.3037
OTRK.US	Ontrak Inc	20220309	1.86	2.33	1.8	2.16	1229820	2.16	up	up	correct
OTRKP.US	Ontrak Inc	20220309	6.75	7.38	6.1	6.747	121000	6.747	down	down	correct
OTTR.US	Otter Tail Corporation	20220309	63.92	63.92	62.25	62.98	108200	62.98	down	down	correct
OUST.US	WT	20220309	0.65	0.65	0.6099	0.65	15004	0.65
OVBC.US	Ohio Valley Banc Corp	20220309	29.81	29.81	29.81	29.81	300	29.81
OVID.US	Ovid Therapeutics Inc	20220309	3.39	3.495	3.39	3.45	522500	3.45	up	down	incorrect
OVLY.US	Oak Valley Bancorp	20220309	18.19	18.44	18.19	18.44	2600	18.44	up	up	correct
OWSCX.US	OWSCX	20220309	20.45	20.45	20.45	20.45	0	20.45
OXAC.US	Oxbridge Acquisition Corp. Class A Ordinary Shares	20220309	9.96	9.96	9.95	9.96	800	9.96
OXACU.US	Oxbridge Acquisition Corp. Unit	20220309	10.1	10.1	10.1	10.1	0	10.1
OXACW.US	Oxbridge Acquisition Corp. Warrant	20220309	0.2399	0.24	0.19	0.2298	4010	0.2298	down	down	correct
OXBR.US	Oxbridge Re Holdings Limited	20220309	5.72	6.21	5.532	5.96	94400	5.96	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20220309	0.5101	0.55	0.51	0.5479	7332	0.5479	up	down	incorrect
OXLC.US	Oxford Lane Capital Corp	20220309	7.44	7.51	7.35	7.36	1051900	7.36	down	up	incorrect
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20220309	25.92	26	25.85	25.97	2000	25.97	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20220309	25.25	25.3	25.06	25.25	8400	25.25
OXLCP.US	Oxford Lane Capital Corp	20220309	25.15	25.15	24.92	24.92	7500	24.92	down	up	incorrect
OXSQ.US	Oxford Square Capital Corp	20220309	3.98	4.04	3.94	3.99	263600	3.99	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20220309	25.39	25.39	25.39	25.39	100	25.39
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20220309	25.4268	25.5	25.4268	25.5	2800	25.5	up	down	incorrect
OXSQZ.US	Oxford Square Capital Corp.	20220309	25.33	25.33	25.33	25.33	600	25.33
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20220309	9.94	9.94	9.94	9.94	1800	9.94
OXUSU.US	Oxus Acquisition Corp Unit	20220309	10.305	10.305	10.305	10.305	0	10.305
OXUSW.US	Oxus Acquisition Corp. Warrant	20220309	0.28	0.28	0.25	0.2501	38218	0.2501	down	down	correct
OYST.US	Oyster Point Pharma Inc	20220309	10.18	11.2	10.18	11.15	79100	11.15	up	up	correct
OZK.US	Bank OZK	20220309	42.98	43.49	42.57	43.17	526900	43.17	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20220309	21.01	21.525	20.95	21.19	50800	21.19	up	up	correct
OZON.US	Ozon Holdings PLC	20220309	11.6	11.6	11.6	11.6	0	11.6
PAA.US	Plains All American Pipeline L.P	20220309	11.16	11.2	10.71	10.83	6881100	10.83	down	down	correct
PAAS.US	Pan American Silver Corp	20220309	25.82	27.2	25.56	26.89	3328595	26.89	up	down	incorrect
PACB.US	Pacific Biosciences of California Inc	20220309	11.02	11.55	10.86	11.23	3194600	11.23	up	up	correct
PACW.US	PacWest Bancorp	20220309	43.14	43.93	42.78	43.49	645413	43.49	up	up	correct
PACX.US	Pioneer Merger Corp	20220309	9.78	9.786	9.77	9.78	16900	9.78
PACXU.US	Pioneer Merger Corp	20220309	9.88	9.88	9.87	9.87	2400	9.87	down	up	incorrect
PACXW.US	Pioneer Merger Corp	20220309	0.3501	0.3501	0.3501	0.3501	1061	0.3501
PAFO.US	Pacifico Acquisition Corp. Common Stock	20220309	9.95	9.983	9.95	9.957	375300	9.957	up	down	incorrect
PAFOU.US	Pacifico Acquisition Corp Unit	20220309	10.18	10.19	10.18	10.19	600	10.19	up	down	incorrect
PAGP.US	Plains GP Holdings L.P	20220309	11.82	12.05	11.46	11.53	3818600	11.53	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20220309	20.43	20.76	20.25	20.29	83000	20.29	down	down	correct
PALI.US	Palisade Bio Inc	20220309	0.86	0.96	0.86	0.95	96000	0.95	up	up	correct
PALT.US	Paltalk Inc. Common Stock	20220309	2.49	2.71	2.38	2.44	267200	2.44	down	down	correct
PANA.US	Panacea Acquisition Corp. II	20220309	9.7	9.7	9.7	9.7	300	9.7
PANL.US	Pangaea Logistics Solutions Ltd	20220309	5.11	5.39	5.11	5.34	362100	5.34	up	down	incorrect
PANW.US	Palo Alto Networks Inc. Common Stock	20220309	538.7	561.55	537.01	554.91	1731623	554.91	up	up	correct
PAQC.US	Provident Acquisition Corp	20220309	9.84	9.84	9.8	9.84	65500	9.84
PAQCU.US	Provident Acquisition Corp	20220309	10	10.05	10	10.03	7600	10.03	up	down	incorrect
PAQCW.US	Provident Acquisition Corp	20220309	0.5	0.5095	0.4511	0.46	21000	0.46	down	down	correct
PASG.US	Passage Bio Inc	20220309	2.75	2.975	2.75	2.95	329000	2.95	up	down	incorrect
PATI.US	Patriot Transportation Holding Inc	20220309	8.38	8.38	8	8	2200	8	down	down	correct
PATK.US	Patrick Industries Inc	20220309	67.07	68.74	67	67.46	149900	67.46	up	up	correct
PAVM.US	PAVmed Inc	20220309	1.44	1.5	1.42	1.47	931700	1.47	up	up	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20220309	0.9099	0.9636	0.8998	0.9088	30128	0.9088	down	down	correct
PAX.US	Patria Investments Limited	20220309	15.19	15.87	15.15	15.82	367300	15.82	up	down	incorrect
PAYA.US	Paya Holdings Inc	20220309	5.2	5.61	5.042	5.44	850700	5.44	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20220309	4.35	4.615	4.195	4.34	5014900	4.34	down	down	correct
PAYOW.US	Payoneer Global Inc. Warrant	20220309	1.28	1.37	1.28	1.37	1424	1.37	up	up	correct
PAYS.US	PaySign Inc	20220309	2.17	2.25	2.15	2.18	91100	2.18	up	down	incorrect
PAYX.US	Paychex Inc	20220309	120.67	122.72	119.5	122.3	1679600	122.3	up	up	correct
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20220309	10.19	10.19	10.095	10.095	500	10.095	down	down	correct
PBBK.US	PB Bankshares Inc. Common Stock	20220309	14	14	13.88	13.88	1900	13.88	down	down	correct
PBCT.US	People's United Financial Inc	20220309	20.38	20.9	20.24	20.39	5766400	20.39	up	up	correct
PBCTP.US	People's United Financial Inc	20220309	25.81	26	25.72	25.76	14900	25.76	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20220309	10.49	10.52	10.32	10.37	14200	10.37	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20220309	17.43	17.67	17.43	17.67	8300	17.67	up	up	correct
PBIP.US	Prudential Bancorp Inc	20220309	16.48	16.75	16.48	16.55	152700	16.55	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20220309	1.89	1.89	1.77	1.77	6500	1.77	down	down	correct
PBPB.US	Potbelly Corporation	20220309	5.74	6.2	5.69	6.05	56279	6.05	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20220309	0.33	0.34	0.31	0.338	2623500	0.338	up	up	correct
PBYI.US	Puma Biotechnology Inc	20220309	2.78	3	2.78	2.97	430100	2.97	up	up	correct
PCAR.US	PACCAR Inc	20220309	85.12	88.29	84.82	87.32	2786400	87.32	up	up	correct
PCB.US	PCB Bancorp	20220309	21.59	21.79	21.46	21.52	24792	21.52	down	down	correct
PCCTU.US	Perception Capital Corp. II Units	20220309	10.14	10.14	10.14	10.14	6	10.14
PCH.US	PotlatchDeltic Corporation	20220309	54.17	54.64	53.01	53.69	456900	53.69	down	down	correct
PCOM.US	Points International Ltd	20220309	17.38	17.38	16.71	16.79	2600	16.79	down	down	correct
PCRX.US	Pacira BioSciences Inc	20220309	70.87	72.12	70.3	71.5	394200	71.5	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20220309	3.8	4	3.57	3.985	9700	3.985	up	up	correct
PCSB.US	PCSB Financial Corporation	20220309	19.01	19.085	18.66	18.78	31100	18.78	down	down	correct
PCT.US	PureCycle Technologies Inc	20220309	8.14	8.88	7.927	8.47	2032100	8.47	up	up	correct
PCTI.US	PCTEL Inc	20220309	4.58	4.66	4.58	4.58	75300	4.58
PCTTU.US	PureCycle Technologies Inc	20220309	10.66	10.66	10.66	10.66	1000	10.66
PCTTW.US	PureCycle Technologies Inc	20220309	3.05	3.12	2.89	3.1	53601	3.1	up	up	correct
PCTY.US	Paylocity Holding Corporation	20220309	186.87	198.83	186.5	197.02	231900	197.02	up	up	correct
PCVX.US	Vaxcyte Inc	20220309	23.25	24.695	22.815	24.53	160000	24.53	up	down	incorrect
PCXCU.US	Parsec Capital Acquisitions Corp Unit	20220309	10.15	10.15	10.15	10.15	0	10.15
PCYG.US	Park City Group Inc	20220309	6.17	6.37	6.17	6.32	43900	6.32	up	up	correct
PCYO.US	Pure Cycle Corporation	20220309	11.87	12.13	11.8	11.99	61800	11.99	up	down	incorrect
PDCE.US	PDC Energy Inc	20220309	66.16	69.56	63.93	69.2	1626800	69.2	up	up	correct
PDCO.US	Patterson Companies Inc	20220309	31.97	32.21	31.51	31.97	429600	31.97
PDD.US	Pinduoduo Inc	20220309	41.13	43.83	40.21	43.34	7731168	43.34	up	up	correct
PDEX.US	Pro	20220309	15.37	15.99	15	15	5500	15	down	up	incorrect
PDFS.US	PDF Solutions Inc	20220309	27.47	27.97	27.35	27.66	87500	27.66	up	up	correct
PDLB.US	PDL Community Bancorp	20220309	10.62	10.62	10.57	10.58	39300	10.58	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20220309	5.25	5.74	5.25	5.72	169200	5.72	up	up	correct
PDSKX.US	PDSKX	20220309	27.31	27.31	27.31	27.31	0	27.31
PDSRX.US	PDSRX	20220309	27.24	27.24	27.24	27.24	0	27.24
PDSYX.US	PDSYX	20220309	27.47	27.47	27.47	27.47	0	27.47
PEB.US	PH	20220309	21.61	22.19	21.61	21.9	2906	21.9	up	down	incorrect
PEBK.US	Peoples Bancorp of North Carolina Inc	20220309	28.3824	28.3824	27.74	28	6174	28	down	down	correct
PEBO.US	Peoples Bancorp Inc	20220309	32.29	32.29	31.48	31.61	81100	31.61	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20220309	34.46	35.46	34.21	34.35	2342600	34.35	down	down	correct
PEGA.US	Pegasystems Inc	20220309	79.18	81.13	78.77	80.23	1075000	80.23	up	up	correct
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20220309	9.85	9.85	9.85	9.85	500	9.85
PENN.US	Penn National Gaming Inc	20220309	42.79	44.63	42.2	43.83	4182100	43.83	up	up	correct
PEP.US	PepsiCo Inc	20220309	159.81	160.06	156.4	157.4	5763000	157.4	down	down	correct
PEPLU.US	PepperLime Health Acquisition Corporation Unit	20220309	10.121	10.121	10.121	10.121	800	10.121
PERI.US	Perion Network Ltd	20220309	21.17	21.96	21.1	21.85	487300	21.85	up	up	correct
PESI.US	Perma	20220309	5.73	5.83	5.73	5.83	1300	5.83	up	up	correct
PETQ.US	PetIQ Inc	20220309	21.66	22.25	21.55	21.81	215400	21.81	up	up	correct
PETS.US	PetMed Express Inc	20220309	28.43	28.5	27.1	27.33	372500	27.33	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20220309	1.82	1.838	1.58	1.65	60000	1.65	down	up	incorrect
PETVW.US	PetVivo Holdings Inc. Warrant	20220309	0.3	0.3098	0.3	0.3	17920	0.3
PETZ.US	TDH Holdings Inc	20220309	0.366	0.416	0.335	0.344	40621700	0.344	down	down	correct
PFALX.US	PFALX	20220309	8.86	8.86	8.86	8.86	0	8.86
PFBC.US	Preferred Bank	20220309	74.5	75.27	74.18	74.64	42000	74.64	up	up	correct
PFC.US	Premier Financial Corp	20220309	31.12	31.405	30.45	30.55	155960	30.55	down	down	correct
PFDR.US	Pathfinder Acquisition Corporation	20220309	9.75	9.75	9.74	9.745	14	9.745	down	down	correct
PFDRU.US	Pathfinder Acquisition Corporation	20220309	9.77	9.77	9.77	9.77	20	9.77
PFDRW.US	Pathfinder Acquisition Corporation	20220309	0.3502	0.3502	0.3502	0.3502	2080	0.3502
PFFLX.US	PFFLX	20220309	8.86	8.86	8.86	8.86	0	8.86
PFG.US	Principal Financial Group Inc	20220309	65.48	67.25	65.42	66.17	1093000	66.17	up	up	correct
PFHD.US	Professional Holding Corp	20220309	21.515	21.7	21.25	21.47	17600	21.47	down	up	incorrect
PFIE.US	Profire Energy Inc	20220309	1.28	1.35	1.22	1.3	728700	1.3	up	up	correct
PFIN.US	P&F Industries Inc	20220309	5.91	6.08	5.91	6.08	122	6.08	up	down	incorrect
PFIS.US	Peoples Financial Services Corp	20220309	48	48	47.2	47.4	5300	47.4	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20220309	8.86	8.86	8.86	8.86	0	8.86
PFLT.US	PennantPark Floating Rate Capital Ltd	20220309	13.05	13.14	13	13.02	217100	13.02	down	down	correct
PFMT.US	Performant Financial Corporation	20220309	2.09	2.2	2.05	2.18	179900	2.18	up	up	correct
PFSW.US	PFSweb Inc	20220309	11.25	11.3	11.09	11.15	17600	11.15	down	down	correct
PFTA.US	Portage Fintech Acquisition Corp	20220309	9.7	9.7	9.7	9.7	0	9.7
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20220309	9.75	9.75	9.75	9.75	400	9.75
PFX.US	Phenixfin Corporation	20220309	40.17	40.56	39.8501	40.07	6471	40.07	down	down	correct
PFXNL.US	PhenixFIN Corporation	20220309	25.37	25.37	25.37	25.37	0	25.37
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20220309	24.79	25.02	24.79	24.83	8500	24.83	up	up	correct
PGC.US	Peapack	20220309	37.45	37.67	35.45	37.39	37600	37.39	down	down	correct
PGEN.US	Precigen Inc	20220309	2.19	2.33	2.15	2.32	1467200	2.32	up	up	correct
PGNY.US	Progyny Inc	20220309	43.47	46.18	43.19	45.67	584900	45.67	up	up	correct
PGRW.US	Progress Acquisition Corp	20220309	9.81	9.82	9.81	9.82	3500	9.82	up	up	correct
PGRWU.US	Progress Acquisition Corp	20220309	9.9	9.9	9.9	9.9	0	9.9
PGSS.US	UN	20220309	10.07	10.07	10.07	10.07	0	10.07
PHAR.US	Pharming Group NV	20220309	8.28	8.64	7.902	8.64	1500	8.64	up	down	incorrect
PHAS.US	PhaseBio Pharmaceuticals Inc	20220309	1.09	1.16	1.08	1.13	104800	1.13	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20220309	16.23	16.5	15.76	15.99	133800	15.99	down	up	incorrect
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20220309	0.808	0.871	0.808	0.84	76600	0.84	up	up	correct
PHIC.US	Population Health Investment Co. Inc	20220309	9.8	9.81	9.8	9.8	111000	9.8
PHICU.US	Population Health Investment Co. Inc	20220309	9.909	9.909	9.9	9.901	1800	9.901	down	down	correct
PHICW.US	Population Health Investment Co. Inc	20220309	0.4	0.4	0.4	0.4	300	0.4
PHIO.US	Phio Pharmaceuticals Corp	20220309	0.8	0.85	0.794	0.83	216200	0.83	up	up	correct
PHUN.US	Phunware Inc	20220309	2.42	2.54	2.38	2.45	4117100	2.45	up	up	correct
PHUNW.US	Phunware Inc	20220309	1.7101	1.79	1.64	1.79	13366	1.79	up	up	correct
PHVS.US	Pharvaris N.V	20220309	17.3	18.12	17	17.07	12600	17.07	down	down	correct
PI.US	Impinj Inc	20220309	60.35	62.33	60.25	61.24	183000	61.24	up	up	correct
PIIVX.US	PIIVX	20220309	43.59	43.59	43.59	43.59	0	43.59
PINC.US	Premier Inc	20220309	35.78	36.64	35.455	35.66	413400	35.66	down	up	incorrect
PIRS.US	Pieris Pharmaceuticals Inc	20220309	2.94	3.075	2.94	3.07	365700	3.07	up	up	correct
PIXY.US	ShiftPixy Inc	20220309	0.67	0.754	0.655	0.695	2425300	0.695	up	up	correct
PKBK.US	Parke Bancorp Inc	20220309	22.9	23.06	22.89	22.95	17600	22.95	up	up	correct
PKOH.US	Park	20220309	15.84	16.3	15.76	16.1	30600	16.1	up	up	correct
PLAB.US	Photronics Inc	20220309	17.59	17.81	17.43	17.6	291100	17.6	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20220309	37.4	39.21	37.24	38.49	818500	38.49	up	up	correct
PLBC.US	Plumas Bancorp	20220309	37.25	39	37.06	38.2	15300	38.2	up	up	correct
PLBY.US	PLBY Group Inc	20220309	15.89	15.91	14.84	15.46	1062100	15.46	down	down	correct
PLCE.US	The Children's Place Inc	20220309	58.87	61.54	55.49	55.65	1060800	55.65	down	down	correct
PLIN.US	China Xiangtai Food Co. Ltd	20220309	0.994	0.994	0.9	0.95	451115	0.95	down	down	correct
PLL.US	Piedmont Lithium Inc	20220309	63.84	69	62.8	68.01	473514	68.01	up	up	correct
PLMI.US	Plum Acquisition Corp. I	20220309	9.73	9.73	9.73	9.73	13000	9.73
PLMIU.US	Plum Acquisition Corp. I	20220309	9.795	9.795	9.795	9.795	3	9.795
PLMIW.US	Plum Acquisition Corp. I	20220309	0.4276	0.4276	0.3802	0.4049	21109	0.4049	down	down	correct
PLMR.US	Palomar Holdings Inc	20220309	59.37	62.68	58.66	60.7	138400	60.7	up	down	incorrect
PLPC.US	Preformed Line Products Company	20220309	62.35	64.12	62.04	63.74	14000	63.74	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20220309	8.99	9.37	8.99	9.3	59064	9.3	up	up	correct
PLSE.US	Pulse Biosciences Inc	20220309	4.63	5.02	4.58	5.02	147400	5.02	up	up	correct
PLTK.US	Playtika Holding Corp	20220309	16.16	17.26	16.16	16.89	4760700	16.89	up	up	correct
PLUG.US	Plug Power Inc	20220309	25.9	26.35	24.95	26.19	23887000	26.19	up	up	correct
PLUS.US	ePlus inc	20220309	51.57	52.35	51.15	52.09	95200	52.09	up	up	correct
PLXP.US	PLx Pharma Inc	20220309	4.8	4.85	4.71	4.82	253800	4.82	up	up	correct
PLXS.US	Plexus Corp	20220309	81.75	82.49	81.46	82.27	105600	82.27	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20220309	8.87	8.99	8.761	8.9	1064400	8.9	up	up	correct
PMAAX.US	PMAAX	20220309	11.19	11.19	11.19	11.19	0	11.19
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20220309	2.11	2.15	2.08	2.135	150700	2.135	up	up	correct
PMD.US	Psychemedics Corporation	20220309	6.66	7	6.66	7	24200	7	up	down	incorrect
PME.US	Pingtan Marine Enterprise Ltd	20220309	0.54	0.56	0.53	0.54	44700	0.54
PMFLX.US	PMFLX	20220309	11.19	11.19	11.19	11.19	0	11.19
PMGM.US	Priveterra Acquisition Corp	20220309	9.77	9.77	9.77	9.77	0	9.77
PMGMU.US	Priveterra Acquisition Corp	20220309	9.82	9.83	9.82	9.82	1900	9.82
PMIFX.US	PMIFX	20220309	9.62	9.62	9.62	9.62	0	9.62
PMT.US	PC	20220309	22.88	23.1	22.685	22.99	16083	22.99	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20220309	11.82	12.47	11.29	11.81	22900	11.81	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20220309	17.28	19.21	17.13	19.08	529300	19.08	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20220309	16.35	16.35	16.35	16.35	15	16.35
PNFP.US	Pinnacle Financial Partners Inc	20220309	94.61	96.26	94.6	95.36	312200	95.36	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20220309	25.94	26.25	25.785	26.2	17900	26.2	up	up	correct
PNNT.US	PennantPark Investment Corporation	20220309	7.92	7.95	7.78	7.84	303100	7.84	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20220309	81.9	82.03	80.02	81	3600	81	down	down	correct
PNT.US	POINT Biopharma Global Inc	20220309	5.97	5.97	5.225	5.79	718400	5.79	down	down	correct
PNTG.US	The Pennant Group Inc	20220309	17.33	17.81	16.93	17.04	208100	17.04	down	down	correct
POAI.US	Predictive Oncology Inc	20220309	0.961	0.961	0.9	0.93	492300	0.93	down	down	correct
PODD.US	Insulet Corporation	20220309	252	254.4	246.6	249.37	708100	249.37	down	down	correct
POLA.US	Polar Power Inc	20220309	4.09	4.28	3.66	4.23	809300	4.23	up	up	correct
PONO.US	Pono Capital Corp Class A Common Stock	20220309	10.03	10.03	10.03	10.03	0	10.03
PONOU.US	Pono Capital Corp Unit	20220309	10.653	10.653	10.653	10.653	0	10.653
PONOW.US	Pono Capital Corp Warrant	20220309	0.2399	0.2399	0.2399	0.2399	200	0.2399
POOL.US	Pool Corporation	20220309	445.74	462.92	441.49	456.74	360700	456.74	up	up	correct
POSH.US	Poshmark Inc	20220309	13.06	13.56	12.7	13.47	708500	13.47	up	up	correct
POW.US	Powered Brands	20220309	9.78	9.78	9.75	9.78	4500	9.78
POWI.US	Power Integrations Inc	20220309	88.75	90.01	87.77	89.39	343500	89.39	up	up	correct
POWL.US	Powell Industries Inc	20220309	22.08	22.43	21.25	22.32	58200	22.32	up	up	correct
POWRU.US	Powered Brands	20220309	9.85	9.85	9.85	9.85	300	9.85
POWW.US	AMMO Inc	20220309	4.53	4.77	4.48	4.76	1833300	4.76	up	up	correct
POWWP.US	AMMO Inc	20220309	28.1	28.201	28.002	28.125	2000	28.125	up	down	incorrect
PPBI.US	Pacific Premier Bancorp Inc	20220309	36.18	36.52	35.17	36.01	303700	36.01	down	down	correct
PPBT.US	Purple Biotech Ltd	20220309	2.66	2.75	2.635	2.64	212194	2.64	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20220309	22.74	23.25	22.41	22.96	2120800	22.96	up	up	correct
PPGH.US	Poema Global Holdings Corp	20220309	9.94	9.95	9.91	9.94	67903	9.94
PPGHU.US	Poema Global Holdings Corp	20220309	10.6	10.6	10.6	10.6	70	10.6
PPGHW.US	Poema Global Holdings Corp	20220309	1.2744	1.3	1.255	1.27	53972	1.27	down	down	correct
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20220309	9.97	9.97	9.97	9.97	1400	9.97
PPHPU.US	PHP Ventures Acquisition Corp. Units	20220309	10.2094	10.2094	10.2094	10.2094	0	10.2094
PPHPW.US	PHP Ventures Acquisition Corp. Warrants	20220309	0.25	0.25	0.25	0.25	200	0.25
PPIH.US	Perma	20220309	8.707	8.86	8.69	8.86	3219	8.86	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20220309	6.49	6.5	6.07	6.4	182100	6.4	down	down	correct
PPTA.US	Midas Gold Corp.	20220309	4.65	4.88	4.55	4.7	186200	4.7	up	up	correct
PRAA.US	PRA Group Inc	20220309	43.92	44.81	43.87	44.24	156800	44.24	up	down	incorrect
PRAX.US	Praxis Precision Medicines Inc	20220309	13.69	13.865	13.04	13.76	193100	13.76	up	up	correct
PRBM.US	UN	20220309	9.97	9.97	9.97	9.97	203	9.97
PRCH.US	Porch Group Inc	20220309	7.04	7.28	6.765	7.02	2824400	7.02	down	up	incorrect
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20220309	25.54	25.94	23.15	23.81	418600	23.81	down	up	incorrect
PRDEX.US	PREDEX Funds	20220309	29.92	29.92	29.92	29.92	0	29.92
PRDO.US	Perdoceo Education Corporation	20220309	10.54	10.74	10.5	10.59	857700	10.59	up	up	correct
PRFT.US	Perficient Inc	20220309	102.25	105.98	102.25	104.59	202100	104.59	up	up	correct
PRFX.US	PainReform Ltd	20220309	0.932	0.948	0.858	0.914	26200	0.914	down	down	correct
PRGS.US	Progress Software Corporation	20220309	43.55	43.68	43.08	43.29	202900	43.29	down	up	incorrect
PRIM.US	Primoris Services Corporation	20220309	26.65	26.65	25.77	25.95	303300	25.95	down	down	correct
PRIVX.US	Sharespost 100 Fund	20220309	43.1	43.1	43.1	43.1	0	43.1
PRLD.US	Prelude Therapeutics Incorporated	20220309	8.44	9.16	8.44	8.85	185800	8.85	up	up	correct
PRLVX.US	PRLVX	20220309	42.63	42.63	42.63	42.63	0	42.63
PROC.US	Procaps Group S.A. Ordinary Shares	20220309	9.05	9.49	9.05	9.26	19300	9.26	up	up	correct
PROCW.US	Procaps Group S.A. Warrants	20220309	0.6251	0.6707	0.59	0.6	305956	0.6	down	down	correct
PROF.US	Profound Medical Corp	20220309	8.51	8.73	8.06	8.27	157900	8.27	down	down	correct
PROG.US	Progenity Inc	20220309	1.25	1.31	1.21	1.27	5718100	1.27	up	up	correct
PROV.US	Provident Financial Holdings Inc	20220309	16.16	16.64	16.16	16.5	2400	16.5	up	up	correct
PRPH.US	ProPhase Labs Inc	20220309	6.36	6.45	6.27	6.43	13700	6.43	up	down	incorrect
PRPL.US	Purple Innovation Inc	20220309	7.27	7.3	6.99	7.1	1573500	7.1	down	up	incorrect
PRPO.US	Precipio Inc	20220309	1.49	1.51	1.45	1.48	159400	1.48	down	up	incorrect
PRQR.US	ProQR Therapeutics N.V	20220309	0.98	1.02	0.98	1.02	1130900	1.02	up	up	correct
PRSR.US	Prospector Capital Corp	20220309	9.78	9.785	9.78	9.78	19000	9.78
PRSRU.US	Prospector Capital Corp	20220309	9.885	9.896	9.875	9.896	2100	9.896	up	up	correct
PRSRW.US	Prospector Capital Corp	20220309	0.3704	0.3919	0.3651	0.37	27973	0.37	down	down	correct
PRTA.US	Prothena Corporation plc	20220309	31.81	34.56	31.81	34.01	508600	34.01	up	up	correct
PRTC.US	PureTech Health plc	20220309	23.1	23.7	21.95	23.7	2900	23.7	up	up	correct
PRTG.US	Portage Biotech Inc	20220309	8.45	8.955	7.67	8.44	40600	8.44	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20220309	5.87	6.14	5.415	5.63	24900	5.63	down	up	incorrect
PRTK.US	Paratek Pharmaceuticals Inc	20220309	3.44	3.79	3.44	3.76	330800	3.76	up	up	correct
PRTS.US	CarParts.com Inc	20220309	7.8	7.84	7.6	7.7	830800	7.7	down	down	correct
PRVA.US	Privia Health Group Inc	20220309	23.89	25.45	23.89	25.15	935800	25.15	up	up	correct
PRVB.US	Provention Bio Inc	20220309	6.1	6.67	6.05	6.64	653000	6.64	up	up	correct
PSA.US	PQ	20220309	20.62	20.7575	20.57	20.61	9912	20.61	down	down	correct
PSAG.US	Property Solutions Acquisition Corp. II	20220309	9.73	9.74	9.73	9.74	5800	9.74	up	up	correct
PSAGU.US	Property Solutions Acquisition Corp. II	20220309	9.83	9.83	9.83	9.83	200	9.83
PSAGW.US	Property Solutions Acquisition Corp. II	20220309	0.25	0.25	0.2199	0.225	42683	0.225	down	down	correct
PSEC.US	Prospect Capital Corporation	20220309	8.05	8.13	8.04	8.09	1523200	8.09	up	up	correct
PSHG.US	Performance Shipping Inc	20220309	3.74	3.74	3.52	3.6	39900	3.6	down	up	incorrect
PSMT.US	PriceSmart Inc	20220309	75	75.97	74.38	75.24	60700	75.24	up	up	correct
PSNL.US	Personalis Inc	20220309	9.86	10.09	9.51	9.84	535707	9.84	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20220309	18.22	18.22	18.22	18.22	0	18.22
PSTI.US	Pluristem Therapeutics Inc	20220309	1.92	2.09	1.92	2.08	169800	2.08	up	up	correct
PSTV.US	Plus Therapeutics Inc	20220309	1	1.05	1	1.03	153800	1.03	up	up	correct
PSTX.US	Poseida Therapeutics Inc	20220309	3.44	3.67	3.37	3.63	104950	3.63	up	up	correct
PT.US	Pintec Technology Holdings Limited	20220309	0.44	0.5	0.44	0.48	1508200	0.48	up	up	correct
PTC.US	PTC Inc	20220309	106.92	109.62	106.62	109.3	592400	109.3	up	up	correct
PTCT.US	PTC Therapeutics Inc	20220309	34.03	35.37	34.03	35.31	604200	35.31	up	up	correct
PTDEX.US	PREDEX	20220309	30.11	30.11	30.11	30.11	0	30.11
PTE.US	PolarityTE Inc	20220309	0.355	0.39	0.355	0.3879	417946	0.3879	up	down	incorrect
PTEN.US	Patterson	20220309	15.16	15.96	14.58	15.66	5918300	15.66	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20220309	24.35	25.52	24.085	25.41	749900	25.41	up	up	correct
PTIC.US	PropTech Investment Corporation II	20220309	9.8	9.8	9.8	9.8	0	9.8
PTICU.US	PropTech Investment Corporation II	20220309	9.87	9.87	9.87	9.87	0	9.87
PTICW.US	PropTech Investment Corporation II	20220309	0.31	0.31	0.31	0.31	0	0.31
PTIX.US	Protagenic Therapeutics Inc	20220309	0.89	0.89	0.85	0.88	102800	0.88	down	down	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20220309	24.76	25.5	23.84	25.06	785800	25.06	up	up	correct
PTMN.US	Portman Ridge Finance Corporation	20220309	24.05	24.26	23.85	24.02	27700	24.02	down	down	correct
PTNR.US	Partner Communications Company Ltd	20220309	7.66	7.66	7.62	7.64	1500	7.64	down	down	correct
PTOC.US	Pine Technology Acquisition Corp	20220309	9.71	9.75	9.71	9.75	69900	9.75	up	down	incorrect
PTOCU.US	Pine Technology Acquisition Corp	20220309	9.79	9.87	9.79	9.87	900	9.87	up	up	correct
PTOCW.US	Pine Technology Acquisition Corp	20220309	0.1899	0.1947	0.1899	0.1947	10815	0.1947	up	up	correct
PTON.US	Peloton Interactive Inc	20220309	22.82	23.86	22.69	23.44	7495500	23.44	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20220309	1.19	1.29	1.19	1.27	238000	1.27	up	up	correct
PTRA.US	Proterra Inc	20220309	7.4	7.705	7.345	7.47	3482000	7.47	up	up	correct
PTRS.US	Partners Bancorp	20220309	9.76	9.76	9.61	9.61	23256	9.61	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20220309	66.06	69.88	66.06	69.31	17800	69.31	up	down	incorrect
PTVE.US	Pactiv Evergreen Inc	20220309	9.09	9.265	9.04	9.08	197200	9.08	down	down	correct
PUBM.US	PubMatic Inc	20220309	21.51	22.71	21.51	21.64	798600	21.64	up	up	correct
PUCK.US	Goal Acquisitions Corp	20220309	9.78	9.78	9.74	9.75	311	9.75	down	down	correct
PUCKU.US	Goal Acquisitions Corp	20220309	10.16	10.16	10.16	10.16	101	10.16
PUCKW.US	Goal Acquisitions Corp	20220309	0.27	0.3399	0.24	0.2999	3455	0.2999	up	up	correct
PULM.US	Pulmatrix Inc	20220309	6.67	6.95	6.67	6.95	48400	6.95	up	up	correct
PUYI.US	Puyi Inc	20220309	6.24	6.84	6.24	6.37	26800	6.37	up	up	correct
PVBC.US	Provident Bancorp Inc	20220309	15.96	16.285	15.925	16.11	10100	16.11	up	down	incorrect
PWDEX.US	PREDEX	20220309	30.11	30.11	30.11	30.11	0	30.11
PWFL.US	PowerFleet Inc	20220309	2.98	3.08	2.89	2.9	125700	2.9	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20220309	23.96	24.25	23.96	24.23	4000	24.23	up	up	correct
PWP.US	Perella Weinberg Partners	20220309	9.94	10.06	9.9	10	489100	10	up	down	incorrect
PWPPW.US	Perella Weinberg Partners	20220309	2.59	2.59	2.28	2.28	63990	2.28	down	down	correct
PXLW.US	Pixelworks Inc	20220309	2.95	3.03	2.9	3	314300	3	up	up	correct
PXS.US	Pyxis Tankers Inc	20220309	0.733	0.75	0.615	0.619	2938700	0.619	down	up	incorrect
PXSAP.US	Pyxis Tankers Inc	20220309	15.1	15.23	14.79	14.79	1300	14.79	down	down	correct
PXSAW.US	Pyxis Tankers Inc	20220309	0.2799	0.28	0.2792	0.2792	5	0.2792	down	down	correct
PYCR.US	Paycor HCM Inc. Common Stock	20220309	26.63	27.615	26.63	27	446500	27	up	up	correct
PYPD.US	PolyPid Ltd	20220309	4.75	4.88	4.7	4.88	10300	4.88	up	up	correct
PYPL.US	PayPal Holdings Inc	20220309	98.12	100.73	97.29	100.22	20783300	100.22	up	up	correct
PYR.US	PyroGenesis Canada Inc	20220309	1.81	1.876	1.75	1.85	51400	1.85	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20220309	4.73	5.11	4.56	5.09	27100	5.09	up	up	correct
PZZA.US	Papa John's International Inc	20220309	94.92	99.04	94.72	98.45	510200	98.45	up	down	incorrect
QCOM.US	QUALCOMM Incorporated	20220309	156.01	158.48	154.17	157.11	9268400	157.11	up	up	correct
QCRH.US	QCR Holdings Inc	20220309	54.38	55.41	53.77	55.11	67900	55.11	up	down	incorrect
QDEL.US	Quidel Corporation	20220309	99.13	104.64	98.06	102.06	547800	102.06	up	down	incorrect
QFIN.US	360 DigiTech Inc	20220309	17.37	18.24	17.37	18.14	869000	18.14	up	up	correct
QH.US	Quhuo Limited	20220309	0.61	0.66	0.58	0.62	192000	0.62	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20220309	4.21	4.48	4.165	4.4	68100	4.4	up	up	correct
QIWI.US	QIWI plc	20220309	5.67	5.67	5.67	5.67	0	5.67
QK.US	Q&K International Group Limited	20220309	1.09	1.62	1.09	1.3	90069	1.3	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20220309	0.59	0.625	0.59	0.61	151100	0.61	up	up	correct
QLI.US	Qilian International Holding Group Limited	20220309	1.89	1.95	1.69	1.83	45900	1.83	down	down	correct
QLYS.US	Qualys Inc	20220309	126.44	128.95	124.62	128.55	251200	128.55	up	down	incorrect
QMCO.US	Quantum Corporation	20220309	2.63	2.72	2.62	2.68	368400	2.68	up	down	incorrect
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20220309	1.09	1.27	1.09	1.21	450700	1.21	up	up	correct
QNST.US	QuinStreet Inc	20220309	10.71	11.44	10.41	11.33	474100	11.33	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20220309	25.56	26.24	25.54	25.72	117900	25.72	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20220309	6.18	6.69	6.15	6.65	46300	6.65	up	up	correct
QRTEA.US	Qurate Retail Inc	20220309	5.06	5.13	4.98	5.02	5348300	5.02	down	down	correct
QRTEB.US	Qurate Retail Inc	20220309	5.0559	5.4559	5.0559	5.22	79	5.22	up	down	incorrect
QRTEP.US	Qurate Retail Inc	20220309	83.07	84	82.82	83.18	76500	83.18	up	up	correct
QRVO.US	Qorvo Inc	20220309	132.43	133.07	128.75	129.36	1105500	129.36	down	down	correct
QSI.US	Quantum	20220309	4.1	4.66	4.092	4.49	1403000	4.49	up	down	incorrect
QSIAW.US	Quantum	20220309	0.8981	0.9599	0.79	0.9599	8622	0.9599	up	up	correct
QTNT.US	Quotient Limited	20220309	1.17	1.26	1.17	1.23	530500	1.23	up	up	correct
QTRX.US	Quanterix Corporation	20220309	28.13	29.245	28.02	28.4	557000	28.4	up	up	correct
QTT.US	Qutoutiao Inc	20220309	1.3	1.38	1.3	1.34	84000	1.34	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20220309	2.35	2.37	2.211	2.27	115400	2.27	down	down	correct
QUIK.US	QuickLogic Corporation	20220309	4.94	5.28	4.94	5.05	17600	5.05	up	up	correct
QUMU.US	Qumu Corporation	20220309	1.72	1.76	1.66	1.7	43800	1.7	down	down	correct
QURE.US	uniQure N.V	20220309	16.04	16.59	16	16.16	339900	16.16	up	up	correct
RACB.US	Research Alliance Corp. II	20220309	9.71	9.74	9.71	9.74	30300	9.74	up	up	correct
RADA.US	RADA Electronic Industries Ltd	20220309	12.8	13.22	12.7	12.85	363000	12.85	up	up	correct
RADI.US	Radius Global Infrastructure Inc	20220309	14.4	14.975	14.3	14.85	702777	14.85	up	up	correct
RAIL.US	FreightCar America Inc	20220309	3.88	4	3.79	3.97	68200	3.97	up	up	correct
RAIN.US	Rain Therapeutics Inc	20220309	6.8	7.24	6.67	6.95	27900	6.95	up	up	correct
RAM.US	Aries I Acquisition Corp	20220309	10.02	10.025	10.02	10.025	3600	10.025	up	down	incorrect
RAMMU.US	Aries I Acquisition Corporation	20220309	10.2	10.2	10.2	10.2	100	10.2
RAMMW.US	Aries I Acquisition Corporation Warrant	20220309	0.4556	0.4556	0.41	0.45	13944	0.45	down	down	correct
RAND.US	Rand Capital Corporation	20220309	15.505	15.505	15.5	15.5001	586	15.5001	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20220309	13.69	15.31	13.69	15.06	72100	15.06	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20220309	19.84	22.31	19.84	21.96	335600	21.96	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20220309	67.74	69.74	67.38	67.66	461400	67.66	down	up	incorrect
RAVE.US	RAVE Restaurant Group Inc	20220309	1.01	1.04	1.01	1.02	54100	1.02	up	up	correct
RBB.US	RBB Bancorp	20220309	24.21	24.47	23.91	24.11	32900	24.11	down	up	incorrect
RBBN.US	Ribbon Communications Inc	20220309	2.93	3.03	2.91	2.92	654500	2.92	down	down	correct
RBCAA.US	Republic Bancorp Inc	20220309	44.66	45.1	44.34	44.55	26200	44.55	down	down	correct
RBCN.US	Rubicon Technology Inc	20220309	8.95	8.95	8.95	8.95	23	8.95
RBKB.US	Rhinebeck Bancorp Inc	20220309	10.505	10.505	10.505	10.505	800	10.505
RCAT.US	Red Cat Holdings Inc	20220309	1.78	1.89	1.731	1.85	337500	1.85	up	up	correct
RCEL.US	AVITA Medical Inc	20220309	8.72	9.01	8.39	8.64	198300	8.64	down	down	correct
RCHG.US	Recharge Acquisition Corp	20220309	9.98	9.98	9.94	9.95	12437	9.95	down	down	correct
RCHGU.US	Recharge Acquisition Corp	20220309	10.03	10.03	10.03	10.03	0	10.03
RCIAX.US	Resource Credit Income Fund Class A Shar	20220309	11	11	11	11	0	11
RCICX.US	Resource Credit Income Fund Class C	20220309	11.11	11.11	11.11	11.11	0	11.11
RCII.US	Rent	20220309	29.17	29.8	27.64	27.82	930800	27.82	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20220309	11.02	11.02	11.02	11.02	0	11.02
RCILX.US	RCILX	20220309	10.99	10.99	10.99	10.99	0	10.99
RCIWX.US	Resource Credit Income Fund Class W Shar	20220309	10.99	10.99	10.99	10.99	0	10.99
RCKT.US	Rocket Pharmaceuticals Inc	20220309	15.74	16.83	15.652	16.67	576600	16.67	up	up	correct
RCKY.US	Rocky Brands Inc	20220309	45.96	45.96	44.3	44.9	56600	44.9	down	down	correct
RCLF.US	Rosecliff Acquisition Corp I	20220309	9.82	9.82	9.78	9.82	19400	9.82
RCLFU.US	Rosecliff Acquisition Corp I	20220309	9.82	9.82	9.82	9.82	200	9.82
RCLFW.US	Rosecliff Acquisition Corp I	20220309	0.1999	0.1999	0.17	0.1702	135815	0.1702	down	up	incorrect
RCM.US	R1 RCM Inc	20220309	25.91	27.31	25.68	27.08	951900	27.08	up	up	correct
RCMT.US	RCM Technologies Inc	20220309	7.04	7.49	7.04	7.28	34000	7.28	up	up	correct
RCON.US	Recon Technology Ltd	20220309	1.13	1.21	1.05	1.17	2679200	1.17	up	up	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20220309	3.08	3.24	2.95	3.02	70200	3.02	down	down	correct
RCRTW.US	Recruiter.com Group Inc. Warrant	20220309	0.8	0.8501	0.8	0.8501	4298	0.8501	up	up	correct
RDBX.US	Redbox Entertainment Inc	20220309	2	2.09	1.88	1.88	181100	1.88	down	up	incorrect
RDBXW.US	Redbox Entertainment Inc	20220309	0.254	0.26	0.2311	0.25	84379	0.25	down	down	correct
RDCM.US	RADCOM Ltd	20220309	10.85	11.2	10.66	10.78	94200	10.78	down	down	correct
RDFN.US	Redfin Corporation	20220309	20.24	20.435	19.795	20.01	2647800	20.01	down	up	incorrect
RDHL.US	RedHill Biopharma Ltd	20220309	1.79	1.96	1.76	1.94	282100	1.94	up	up	correct
RDI.US	Reading International Inc	20220309	4.2	4.26	4.13	4.22	20300	4.22	up	up	correct
RDIB.US	Reading International Inc	20220309	24.91	28.3	24.4	24.4	26981	24.4	down	up	incorrect
RDNT.US	RadNet Inc	20220309	20.88	21.91	20.805	21.3	570100	21.3	up	up	correct
RDUS.US	Radius Health Inc	20220309	8.98	9.34	8.93	9.2	1019600	9.2	up	up	correct
RDVT.US	Red Violet Inc	20220309	26.18	26.18	23.05	23.48	41000	23.48	down	up	incorrect
RDWR.US	Radware Ltd	20220309	34.57	34.92	33.67	34.16	333000	34.16	down	down	correct
REAL.US	The RealReal Inc	20220309	6.84	7.2	6.63	7.08	3039900	7.08	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20220309	2.13	2.419	2.05	2.26	87200	2.26	up	down	incorrect
REDU.US	RISE Education Cayman Ltd	20220309	0.84	0.84	0.8	0.809	250700	0.809	down	down	correct
REE.US	REE Automotive Ltd.	20220309	2.22	2.3	2.12	2.17	1174500	2.17	down	up	incorrect
REEAW.US	REE Automotive Equity Warrant	20220309	0.4	0.4239	0.3701	0.39	17490	0.39	down	down	correct
REED.US	Reed's Inc	20220309	0.29	0.29	0.28	0.29	79600	0.29
REFR.US	Research Frontiers Incorporated	20220309	2.32	2.36	2.13	2.16	92400	2.16	down	down	correct
REG.US	Regency Centers Corporation	20220309	69.02	69.98	68.34	68.38	1400600	68.38	down	down	correct
REGI.US	Renewable Energy Group Inc	20220309	60.94	61.04	60.77	60.97	5311200	60.97	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20220309	622.2	626.68	614.21	623.43	538900	623.43	up	up	correct
REKR.US	Rekor Systems Inc	20220309	3.68	4.05	3.37	3.91	639500	3.91	up	down	incorrect
RELI.US	Reliance Global Group Inc	20220309	5.47	5.99	5.4	5.65	177500	5.65	up	up	correct
RELIW.US	Reliance Global Group Inc	20220309	1.0975	1.0975	0.912	0.98	10233	0.98	down	down	correct
RELL.US	Richardson Electronics Ltd	20220309	11.4	11.8	11.31	11.51	113200	11.51	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20220309	9.11	9.87	8.87	9.54	786600	9.54	up	down	incorrect
REPH.US	Recro Pharma Inc	20220309	1.85	1.93	1.84	1.9	111800	1.9	up	up	correct
REPL.US	Replimune Group Inc	20220309	15.72	16.75	15.4	16.54	235800	16.54	up	up	correct
RESN.US	Resonant Inc	20220309	4.41	4.44	4.41	4.42	4235100	4.42	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20220309	31.12	33.28	30.815	33.08	359000	33.08	up	up	correct
RETO.US	ReTo Eco	20220309	1.25	1.29	1.23	1.25	102600	1.25
REVE.US	Alpine Acquisition Corporation Common Stock	20220309	10.06	10.07	10.06	10.06	2300	10.06
REVEU.US	Alpine Acquisition Corp Unit	20220309	10.16	10.16	10.13	10.13	5500	10.13	down	down	correct
REVEW.US	Alpine Acquisition Corporation Warrant	20220309	0.2349	0.2349	0.2202	0.2297	960	0.2297	down	down	correct
REVH.US	Revolution Healthcare Acquisition Corp	20220309	9.72	9.74	9.72	9.725	3331495	9.725	up	down	incorrect
REVHU.US	Revolution Healthcare Acquisition Corp	20220309	9.8	9.8	9.79	9.79	48	9.79	down	down	correct
REVHW.US	Revolution Healthcare Acquisition Corp	20220309	0.5198	0.5198	0.5198	0.5198	968	0.5198
REYN.US	Reynolds Consumer Products Inc	20220309	28.68	29.215	28.68	28.82	239400	28.82	up	down	incorrect
RFIL.US	RF Industries Ltd	20220309	6.66	6.8	6.66	6.74	10700	6.74	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20220309	33.68	35	33.5	33.74	14300	33.74	up	up	correct
RGCO.US	RGC Resources Inc	20220309	22.32	22.32	22.01	22.08	3000	22.08	down	down	correct
RGEN.US	Repligen Corporation	20220309	165.25	174.98	164.9	173.69	346800	173.69	up	up	correct
RGLD.US	Royal Gold Inc	20220309	123.02	131.78	123	131.37	670900	131.37	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20220309	0.29	0.3	0.28	0.29	606000	0.29
RGNX.US	REGENXBIO Inc	20220309	29.54	30.24	28.85	29.16	418800	29.16	down	down	correct
RGP.US	Resources Connection Inc	20220309	16.41	16.68	16.39	16.58	158200	16.58	up	up	correct
RIBT.US	RiceBran Technologies	20220309	0.38	0.41	0.38	0.4	380400	0.4	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20220309	60.77	62.85	60.74	61.11	74100	61.11	up	up	correct
RICO.US	Agrico Acquisition Corp. Class A Ordinary Shares	20220309	10.11	10.11	10.06	10.1	30100	10.1	down	down	correct
RICOU.US	Agrico Acquisition Corp. Unit	20220309	10.36	10.36	10.36	10.36	0	10.36
RICOW.US	Agrico Acquisition Corp. Warrant	20220309	0.2399	0.2399	0.2399	0.2399	1010	0.2399
RIDE.US	Lordstown Motors Corp	20220309	2.23	2.43	2.21	2.35	7687400	2.35	up	down	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20220309	3.2	3.25	3.15	3.22	2343000	3.22	up	up	correct
RILY.US	B. Riley Financial Inc	20220309	63.14	64.82	62.47	62.84	270000	62.84	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20220309	25.241	25.33	25.16	25.31	5200	25.31	up	up	correct
RILYM.US	RILYM	20220309	24.99	25.22	24.99	25.06	10700	25.06	up	up	correct
RILYN.US	B. Riley Financial Inc	20220309	25.11	25.25	25.11	25.24	3100	25.24	up	down	incorrect
RILYP.US	B. Riley Financial Inc	20220309	26.7	26.75	26.408	26.45	1200	26.45	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20220309	24.29	24.39	24.22	24.22	8600	24.22	down	up	incorrect
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20220309	23.45	23.6	23.14	23.455	32100	23.455	up	up	correct
RIOT.US	Riot Blockchain Inc	20220309	16.08	17.18	16.038	16.84	10913300	16.84	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20220309	43.39	46.25	42.69	43.95	15784710	43.95	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20220309	1.15	1.21	1.13	1.165	558400	1.165	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20220309	8.68	9.05	8.511	8.83	6395600	8.83	up	up	correct
RLAY.US	Relay Therapeutics Inc	20220309	22.61	24.63	22.22	24.51	678000	24.51	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20220309	21.54	22.49	21.54	22.31	230034	22.31	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20220309	9.77	10.23	9.77	10.08	141400	10.08	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20220309	17.46	17.6	17.045	17.08	5200	17.08	down	down	correct
RMBL.US	RumbleON Inc	20220309	28.28	30.29	28.23	28.7	180700	28.7	up	up	correct
RMBS.US	Rambus Inc	20220309	28.43	28.9	28.17	28.74	1264900	28.74	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20220309	7.65	7.79	7.65	7.78	2800	7.78	up	up	correct
RMGC.US	RMG Acquisition Corp. III	20220309	9.76	9.77	9.76	9.77	1900	9.77	up	up	correct
RMGCU.US	RMG Acquisition Corp. III	20220309	9.835	9.88	9.835	9.88	4	9.88	up	down	incorrect
RMGCW.US	RMG Acquisition Corp. III	20220309	0.44	0.44	0.4001	0.4101	6740	0.4101	down	down	correct
RMNI.US	Rimini Street Inc	20220309	5.76	6	5.65	5.93	423300	5.93	up	up	correct
RMR.US	The RMR Group Inc	20220309	30.24	30.6	30.23	30.47	64900	30.47	up	up	correct
RMTI.US	Rockwell Medical Inc	20220309	0.32	0.35	0.32	0.34	329400	0.34	up	down	incorrect
RNA.US	Avidity Biosciences Inc	20220309	16.89	18.29	16.89	18.1	201657	18.1	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20220309	2.29	2.3	2.04	2.3	14400	2.3	up	up	correct
RNDB.US	Randolph Bancorp Inc	20220309	19.59	20.87	19.59	19.69	9100	19.69	up	up	correct
RNERU.US	Mount Rainier Acquisition Corp. Unit	20220309	10.19	10.19	10.19	10.19	0	10.19
RNLX.US	Renalytix Plc	20220309	8.47	8.78	7.06	7.515	206900	7.515	down	up	incorrect
RNST.US	Renasant Corporation	20220309	34.91	35.49	34.61	34.83	112600	34.83	down	down	correct
RNW.US	Renew Energy Global PLC	20220309	8.66	8.76	8.49	8.56	1232700	8.56	down	down	correct
RNWK.US	RealNetworks Inc	20220309	0.59	0.64	0.58	0.61	111200	0.61	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20220309	1.88	2	1.83	1.92	81910	1.92	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20220309	3.175	3.4	3.123	3.4	27800	3.4	up	up	correct
ROAD.US	Construction Partners Inc	20220309	26.84	26.99	26.24	26.38	231600	26.38	down	down	correct
ROCC.US	Ranger Oil Corporation	20220309	38.12	40.1	36.37	38.09	654200	38.09	down	up	incorrect
ROCG.US	Roth CH Acquisition IV Co. Common Stock	20220309	9.93	9.93	9.93	9.93	93	9.93
ROCGU.US	Roth CH Acquisition IV Co. Unit	20220309	10.02	10.02	10.02	10.02	0	10.02
ROCGW.US	Roth CH Acquisition IV Co. Warrant	20220309	0.34	0.34	0.34	0.34	100	0.34
ROCK.US	Gibraltar Industries Inc	20220309	49.57	49.98	48.74	49.37	342200	49.37	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20220309	18.38	18.68	18.27	18.4	1054800	18.4	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20220309	5.23	5.49	5.11	5.42	375800	5.42	up	down	incorrect
ROIVW.US	Roivant Sciences Ltd. Warrant	20220309	1	1	0.97	0.97	2802	0.97	down	down	correct
ROKU.US	Roku Inc	20220309	116.57	120.42	115.68	117.55	4564500	117.55	up	up	correct
ROLL.US	RBC Bearings Incorporated	20220309	191.38	194.5	191.23	191.59	112500	191.59	up	down	incorrect
ROLLP.US	RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock	20220309	100.41	100.527	100.21	100.424	8200	100.424	up	up	correct
ROOT.US	Root Inc	20220309	1.56	1.67	1.53	1.66	2661541	1.66	up	up	correct
ROST.US	Ross Stores Inc	20220309	88.28	89.3	86.63	88.57	3486600	88.57	up	up	correct
ROVR.US	Rover Group Inc	20220309	4.93	5.29	4.46	5.13	886800	5.13	up	down	incorrect
RPAY.US	Repay Holdings Corporation	20220309	15.18	15.44	14.46	14.91	508500	14.91	down	up	incorrect
RPD.US	Rapid7 Inc	20220309	105.24	107.04	103.819	106.23	620700	106.23	up	up	correct
RPHM.US	Reneo Pharmaceuticals Inc	20220309	4.45	4.52	4.175	4.35	19000	4.35	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20220309	6.21	6.82	6.075	6.77	99300	6.77	up	up	correct
RPRX.US	Royalty Pharma plc	20220309	38.15	38.61	38.01	38.38	1044500	38.38	up	down	incorrect
RPTX.US	Repare Therapeutics Inc	20220309	14.3	14.3	13.2	13.46	200900	13.46	down	down	correct
RRBI.US	Red River Bancshares Inc	20220309	48.3	50	47.76	48.3	23600	48.3
RRGB.US	Red Robin Gourmet Burgers Inc	20220309	13.6	14.31	13.49	13.89	598100	13.89	up	up	correct
RRR.US	Red Rock Resorts Inc	20220309	43.3	44.725	42.99	43.97	697500	43.97	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20220309	0.947	0.99	0.91	0.975	173800	0.975	up	up	correct
RSSS.US	Research Solutions Inc	20220309	2.13	2.15	2.12	2.12	7700	2.12	down	up	incorrect
RSVR.US	Reservoir Media Inc	20220309	7.36	7.62	7.2	7.53	75500	7.53	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20220309	1.44	1.51	1.4	1.51	21132	1.51	up	up	correct
RTLR.US	Rattler Midstream LP	20220309	13.05	13.475	12.93	13.16	312200	13.16	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20220309	4.81	5.8	4.75	5.74	1472700	5.74	up	down	incorrect
RUN.US	Sunrun Inc	20220309	29.875	31.285	29.09	31.04	6546700	31.04	up	up	correct
RUSHA.US	Rush Enterprises Inc	20220309	51.99	52.12	51.02	51.07	132500	51.07	down	down	correct
RUSHB.US	Rush Enterprises Inc	20220309	48.45	48.67	47.67	47.8	7700	47.8	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20220309	21.79	22.9	21.79	22.35	323400	22.35	up	down	incorrect
RVAC.US	Riverview Acquisition Corp. Class A Common Stock	20220309	9.74	9.74	9.74	9.74	7800	9.74
RVACU.US	Riverview Acquisition Corp. Unit	20220309	9.98	9.98	9.98	9.98	0	9.98
RVACW.US	Riverview Acquisition Corp. Warrant	20220309	0.45	0.49	0.45	0.46	23465	0.46	up	up	correct
RVMD.US	Revolution Medicines Inc	20220309	19.73	20.8	19.61	20.47	641900	20.47	up	down	incorrect
RVNC.US	Revance Therapeutics Inc	20220309	15.98	16.7	15.81	16.46	548300	16.46	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20220309	1.86	1.86	1.73	1.75	83800	1.75	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20220309	0.1801	0.1801	0.1801	0.1801	100	0.1801
RVSB.US	Riverview Bancorp Inc	20220309	7.57	7.62	7.43	7.5	33000	7.5	down	down	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20220309	12.31	12.5	12.24	12.46	90100	12.46	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20220309	1	1.05	1	1.04	336500	1.04	up	up	correct
RXDX.US	Prometheus Biosciences Inc	20220309	45.2	49.55	45.2	49.22	185576	49.22	up	up	correct
RXRA.US	RXR Acquisition Corp	20220309	9.74	9.745	9.724	9.74	235900	9.74
RXRAU.US	RXR Acquisition Corp	20220309	9.79	9.79	9.79	9.79	0	9.79
RXRX.US	Recursion Pharmaceuticals Inc	20220309	7.51	7.89	7.2	7.7	970300	7.7	up	up	correct
RXST.US	RxSight Inc. Common Stock	20220309	13.28	14.02	11.79	13.45	337500	13.45	up	up	correct
RXT.US	Rackspace Technology Inc	20220309	10.39	10.6	10.19	10.3	1170818	10.3	down	down	correct
RYAAY.US	Ryanair Holdings plc	20220309	84.98	85.23	81.29	81.56	1189900	81.56	down	up	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20220309	9.46	10.22	8.67	10.16	362200	10.16	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20220309	26.72	26.965	26.72	26.82	9400	26.82	up	down	incorrect
RZLT.US	Rezolute Inc	20220309	2.67	2.89	2.65	2.75	3600	2.75	up	down	incorrect
SABR.US	Sabre Corporation	20220309	8.8	9.495	8.8	9.23	8463700	9.23	up	up	correct
SABRP.US	Sabre Corporation	20220309	120.08	120.42	120.08	120.12	1000	120.12	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20220309	2.3	2.45	2.25	2.28	61100	2.28	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20220309	0.2515	0.28	0.235	0.235	14159	0.235	down	down	correct
SAFM.US	Sanderson Farms Inc	20220309	181.98	181.98	179.41	179.66	160100	179.66	down	down	correct
SAFT.US	Safety Insurance Group Inc	20220309	85.66	85.9	84.22	85.41	68600	85.41	down	down	correct
SAGE.US	Sage Therapeutics Inc	20220309	32.57	32.915	32	32.77	609400	32.77	up	up	correct
SAIA.US	Saia Inc	20220309	260.56	273.68	257.63	269.74	266800	269.74	up	up	correct
SAL.US	Salisbury Bancorp Inc	20220309	55.5	55.5	55.01	55.02	1100	55.02	down	down	correct
SALM.US	Salem Media Group Inc	20220309	3.48	3.6	3.41	3.5	97700	3.5	up	up	correct
SAMAU.US	Schultze Special Purpose Acquisition Corp. II	20220309	9.88	9.88	9.88	9.88	0	9.88
SAMG.US	Silvercrest Asset Management Group Inc	20220309	17.19	17.84	17.07	17.74	21300	17.74	up	down	incorrect
SANA.US	Sana Biotechnology Inc	20220309	5.56	5.945	5.56	5.89	757650	5.89	up	up	correct
SANBU.US	Sanaby Health Acquisition Corp. I Unit	20220309	10.1	10.1	10.1	10.1	0	10.1
SANBW.US	Sanaby Health Acquisition Corp. I Warrant	20220309	0.2649	0.2649	0.2578	0.2578	600	0.2578	down	up	incorrect
SANM.US	Sanmina Corporation	20220309	39.78	40.26	39.51	40.01	305300	40.01	up	up	correct
SANW.US	S&W Seed Company	20220309	2.48	2.55	2.28	2.33	531300	2.33	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20220309	44.78	45.38	44.4	44.63	168600	44.63	down	down	correct
SATS.US	EchoStar Corporation	20220309	24.19	24.77	23.91	24.25	258900	24.25	up	up	correct
SAVA.US	Cassava Sciences Inc	20220309	36.5	38.95	35.75	37.46	1018500	37.46	up	down	incorrect
SBAC.US	SBA Communications Corporation	20220309	329.57	331.03	325.63	326.19	548200	326.19	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20220309	33.39	33.93	33.03	33.51	631800	33.51	up	down	incorrect
SBEA.US	SilverBox Engaged Merger Corp I	20220309	12.01	12.01	12.01	12.01	0	12.01
SBET.US	Sharplink Gaming Ltd	20220309	1.3	1.4	1.3	1.38	132100	1.38	up	up	correct
SBFG.US	SB Financial Group Inc	20220309	18.21	19.14	18.21	18.75	1300	18.75	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20220309	28.17	29.47	27.9	28.02	1076100	28.02	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20220309	30.45	30.69	28.01	28.96	3786300	28.96	down	down	correct
SBNY.US	Signature Bank	20220309	299.51	310.06	298.07	306.49	946100	306.49	up	down	incorrect
SBNYP.US	Signature Bank	20220309	22.63	22.89	22.478	22.85	48400	22.85	up	down	incorrect
SBRA.US	Sabra Health Care REIT Inc	20220309	13.75	13.89	13.66	13.79	2189200	13.79	up	up	correct
SBSI.US	Southside Bancshares Inc	20220309	41.54	42.13	41.15	41.44	125500	41.44	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20220309	6.54	6.97	6.54	6.92	27200	6.92	up	up	correct
SBTX.US	Silverback Therapeutics Inc	20220309	3.82	3.94	3.8	3.9	160848	3.9	up	up	correct
SBUX.US	Starbucks Corporation	20220309	86.5	88.13	86.33	87.6	8807000	87.6	up	up	correct
SCAQ.US	Stratim Cloud Acquisition Corp	20220309	9.74	9.74	9.74	9.74	2300	9.74
SCAQU.US	Stratim Cloud Acquisition Corp	20220309	9.89	9.89	9.89	9.89	0	9.89
SCHL.US	Scholastic Corporation	20220309	42.13	42.13	41.28	41.43	76400	41.43	down	up	incorrect
SCHN.US	Schnitzer Steel Industries Inc	20220309	47.87	49.08	46.79	48.38	246300	48.38	up	up	correct
SCKT.US	Socket Mobile Inc	20220309	3.72	3.84	3.65	3.84	27100	3.84	up	up	correct
SCLE.US	Broadscale Acquisition Corp	20220309	9.87	9.873	9.87	9.87	34900	9.87
SCLEU.US	Broadscale Acquisition Corp	20220309	9.97	10	9.97	10	700	10	up	down	incorrect
SCLEW.US	Broadscale Acquisition Corp	20220309	0.5899	0.5899	0.55	0.5849	387	0.5849	down	down	correct
SCMAU.US	Seaport Calibre Materials Acquisition Corp. Unit	20220309	10.02	10.02	10.02	10.02	0	10.02
SCOA.US	Scion Tech Growth I	20220309	9.79	9.81	9.78	9.81	92400	9.81	up	down	incorrect
SCOAU.US	Scion Tech Growth I	20220309	9.87	9.963	9.86	9.898	12900	9.898	up	down	incorrect
SCOAW.US	Scion Tech Growth I	20220309	0.305	0.31	0.301	0.301	2	0.301	down	up	incorrect
SCOB.US	ScION Tech Growth II	20220309	9.78	9.78	9.77	9.77	2200	9.77	down	down	correct
SCOBU.US	ScION Tech Growth II	20220309	9.88	9.88	9.88	9.88	0	9.88
SCOBW.US	ScION Tech Growth II	20220309	0.3	0.32	0.2373	0.25	49531	0.25	down	down	correct
SCOR.US	comScore Inc	20220309	2.76	2.83	2.73	2.81	185500	2.81	up	up	correct
SCPH.US	scPharmaceuticals Inc	20220309	4.8	5	4.752	4.87	16600	4.87	up	down	incorrect
SCPL.US	SciPlay Corporation	20220309	12.47	12.8	12.2	12.59	183200	12.59	up	up	correct
SCPS.US	Scopus BioPharma Inc	20220309	0.664	0.675	0.61	0.645	163900	0.645	down	down	correct
SCSC.US	ScanSource Inc	20220309	33.45	33.72	32.91	33.05	98400	33.05	down	down	correct
SCVL.US	Shoe Carnival Inc	20220309	30.08	30.81	29.94	30	258300	30	down	down	correct
SCVX.US	UN	20220309	10	10	10	10	0	10
SCWX.US	SecureWorks Corp	20220309	13.86	14.72	13.77	14.22	289600	14.22	up	up	correct
SCYX.US	SCYNEXIS Inc	20220309	3.69	3.87	3.58	3.82	183800	3.82	up	up	correct
SDAC.US	Sustainable Development Acquisition I Corp	20220309	9.76	9.761	9.76	9.76	4800	9.76
SDACU.US	Sustainable Development Acquisition I Corp	20220309	9.955	9.955	9.955	9.955	500	9.955
SDACW.US	Sustainable Development Acquisition I Corp	20220309	0.2768	0.2927	0.2179	0.2927	100	0.2927	up	up	correct
SDC.US	SmileDirectClub Inc	20220309	2.12	2.2	2.06	2.2	2532400	2.2	up	up	correct
SDGR.US	Schrödinger Inc	20220309	31.22	32.89	30.71	31.94	939500	31.94	up	up	correct
SDH.US	Global Internet of People Inc	20220309	1.097	1.11	1.05	1.06	58300	1.06	down	down	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20220309	10.68	11.58	10.56	11.09	727300	11.09	up	up	correct
SEAC.US	SeaChange International Inc	20220309	1.08	1.2	1.08	1.14	2550200	1.14	up	down	incorrect
SEAT.US	Vivid Seats Inc. Class A Common Stock	20220309	11.21	11.94	11.11	11.59	830600	11.59	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20220309	3.25	3.56	3.25	3.42	37800	3.42	up	up	correct
SECO.US	Secoo Holding Limited	20220309	0.39	0.415	0.35	0.398	191000	0.398	up	down	incorrect
SEDG.US	SolarEdge Technologies Inc	20220309	321.2	335.57	310.165	326.98	1322900	326.98	up	down	incorrect
SEED.US	Origin Agritech Limited	20220309	8.42	10.28	8.14	9.39	575500	9.39	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20220309	0.96	1.05	0.95	1.01	2470600	1.01	up	up	correct
SEER.US	Seer Inc	20220309	12.58	13.65	12.58	13.55	194196	13.55	up	up	correct
SEIC.US	SEI Investments Company	20220309	56.83	57.49	56.51	57.13	558200	57.13	up	down	incorrect
SELB.US	Selecta Biosciences Inc	20220309	1.61	1.76	1.6	1.75	578100	1.75	up	up	correct
SELF.US	Global Self Storage Inc	20220309	5.84	5.95	5.75	5.77	20600	5.77	down	up	incorrect
SENEA.US	Seneca Foods Corporation	20220309	50.81	51.6	50.57	51.56	22500	51.56	up	up	correct
SENEB.US	Seneca Foods Corporation	20220309	51	51	51	51	4	51
SERA.US	Sera Prognostics Inc. Class A Common Stock	20220309	4.29	4.33	4.11	4.2	15500	4.2	down	down	correct
SESN.US	Sesen Bio Inc	20220309	0.63	0.69	0.625	0.677	2070900	0.677	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20220309	37.55	37.55	37.55	37.55	0	37.55
SFBS.US	ServisFirst Bancshares Inc	20220309	87.5	88.22	85.74	87.13	113285	87.13	down	down	correct
SFET.US	Safe	20220309	1.1	1.18	0.92	1.08	2378600	1.08	down	up	incorrect
SFIX.US	Stitch Fix Inc	20220309	8.85	10.725	8.75	10.34	23536600	10.34	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20220309	31.32	31.55	29.78	30.89	2728964	30.89	down	down	correct
SFNC.US	Simmons First National Corporation	20220309	28.14	28.27	27.52	27.65	294900	27.65	down	down	correct
SFST.US	Southern First Bancshares Inc	20220309	54.47	54.97	54.16	54.56	11400	54.56	up	down	incorrect
SFT.US	Shift Technologies Inc	20220309	1.8	1.87	1.77	1.8	1717067	1.8
SGA.US	Saga Communications Inc	20220309	22.9	23.1	22.84	22.84	4500	22.84	down	up	incorrect
SGBX.US	SG Blocks Inc	20220309	1.84	1.84	1.77	1.83	47900	1.83	down	down	correct
SGC.US	Superior Group of Companies Inc	20220309	19.35	19.81	19.1	19.24	42900	19.24	down	down	correct
SGEN.US	Seagen Inc	20220309	138.29	141.22	136.84	140.46	986100	140.46	up	up	correct
SGH.US	SMART Global Holdings Inc	20220309	26.29	26.585	26.01	26.18	482300	26.18	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20220309	15.2	15.515	14.76	15.28	258100	15.28	up	up	correct
SGIIU.US	Seaport Global Acquisition II Corp. Unit	20220309	10.03	10.03	10.03	10.03	73700	10.03
SGLB.US	Sigma Labs Inc	20220309	1.98	2.05	1.98	1.99	27500	1.99	up	up	correct
SGMA.US	SigmaTron International Inc	20220309	7.71	8.77	7.71	8.57	114100	8.57	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20220309	11	11.21	10.78	10.83	184500	10.83	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20220309	5.73	5.97	5.68	5.94	1443400	5.94	up	up	correct
SGMS.US	Scientific Games Corporation	20220309	57.1	59.09	56.37	57.71	486500	57.71	up	up	correct
SGRP.US	SPAR Group Inc	20220309	1.35	1.36	1.3	1.36	44100	1.36	up	down	incorrect
SGRY.US	Surgery Partners Inc	20220309	53.83	58.74	53.83	56.74	357200	56.74	up	up	correct
SGTX.US	Sigilon Therapeutics Inc	20220309	1.35	1.499	1.29	1.42	41200	1.42	up	down	incorrect
SHAC.US	SCP & CO Healthcare Acquisition Company	20220309	9.79	9.79	9.77	9.77	1300	9.77	down	down	correct
SHACU.US	SCP & CO Healthcare Acquisition Company	20220309	9.865	9.865	9.865	9.865	0	9.865
SHACW.US	SCP & CO Healthcare Acquisition Company	20220309	0.2001	0.2002	0.1673	0.2002	139861	0.2002	up	up	correct
SHBI.US	Shore Bancshares Inc	20220309	21.18	21.22	20.79	20.83	42800	20.83	down	down	correct
SHC.US	Sotera Health Company	20220309	19.04	19.93	18.8	19.76	1217700	19.76	up	up	correct
SHCAU.US	Spindletop Health Acquisition Corp. Unit	20220309	10.095	10.095	10.095	10.095	0	10.095
SHCR.US	Sharecare Inc	20220309	3.16	3.33	3.1	3.23	1890100	3.23	up	up	correct
SHCRW.US	Sharecare Inc	20220309	0.37	0.4152	0.37	0.4	30312	0.4	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20220309	20.56	20.81	20.33	20.47	243300	20.47	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20220309	1.28	1.33	1.25	1.27	7687200	1.27	down	down	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20220309	0.038	0.041	0.038	0.038	24248	0.038
SHLS.US	Shoals Technologies Group Inc	20220309	16.09	16.47	15.5	16.2	1881500	16.2	up	down	incorrect
SHO.US	PI	20220309	23.13	23.3	23.13	23.3	1261	23.3	up	up	correct
SHOO.US	Steven Madden Ltd	20220309	39.69	40.85	39.22	39.56	776900	39.56	down	down	correct
SHPW.US	WT	20220309	0.2812	0.2812	0.2602	0.265	19275	0.265	down	down	correct
SHQA.US	Shelter Acquisition Corporation I Class A Common Stock	20220309	9.78	9.78	9.78	9.78	200	9.78
SHQAU.US	Shelter Acquisition Corporation I Units	20220309	9.95	9.95	9.95	9.95	0	9.95
SHQAW.US	Shelter Acquisition Corporation I Warrants	20220309	0.43	0.43	0.43	0.43	100	0.43
SHYF.US	The Shyft Group Inc	20220309	40.15	41.25	40.15	40.44	168700	40.44	up	up	correct
SI.US	PA	20220309	21.98	22.4302	21.5	21.71	24562	21.71	down	down	correct
SIBN.US	SI	20220309	21.94	22.35	21.71	22.28	196200	22.28	up	up	correct
SIEB.US	Siebert Financial Corp	20220309	2.01	2.12	2.01	2.09	22400	2.09	up	up	correct
SIEN.US	Sientra Inc	20220309	2.54	2.56	2.47	2.51	502700	2.51	down	down	correct
SIER.US	Sierra Lake Acquisition Corp. Class A Common Stock	20220309	9.87	9.87	9.83	9.84	3000	9.84	down	down	correct
SIERU.US	Sierra Lake Acquisition Corp Unit	20220309	9.95	9.95	9.95	9.95	900	9.95
SIERW.US	Sierra Lake Acquisition Corp. Warrant	20220309	0.2899	0.2899	0.2768	0.2768	800	0.2768	down	down	correct
SIFY.US	Sify Technologies Limited	20220309	2.84	2.99	2.84	2.87	151500	2.87	up	up	correct
SIGA.US	SIGA Technologies Inc	20220309	6.7	7.03	6.66	6.97	193800	6.97	up	down	incorrect
SIGI.US	Selective Insurance Group Inc	20220309	84.14	84.38	81.9	82.05	223200	82.05	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20220309	21.66	21.87	21.55	21.637	4300	21.637	down	down	correct
SILC.US	Silicom Ltd	20220309	39	39.61	37.85	38.48	61600	38.48	down	down	correct
SILK.US	Silk Road Medical Inc	20220309	34.28	35.56	34.12	35.22	276000	35.22	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20220309	71.41	71.7	70.41	70.71	252500	70.71	down	down	correct
SINT.US	Sintx Technologies Inc	20220309	0.49	0.49	0.455	0.456	126900	0.456	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20220309	0.588	0.63	0.588	0.628	257000	0.628	up	down	incorrect
SIRI.US	Sirius XM Holdings Inc	20220309	6.435	6.435	6.1901	6.22	29496330	6.22	down	up	incorrect
SISI.US	Shineco Inc	20220309	3.37	4.6	3.15	4	162400	4	up	up	correct
SITM.US	SiTime Corporation	20220309	186.31	193.53	184.02	188.15	174500	188.15	up	up	correct
SIVB.US	SVB Financial Group	20220309	534.23	549.82	530.98	538.94	437700	538.94	up	up	correct
SIVBP.US	SVB Financial Group	20220309	24.14	24.519	24.14	24.36	27800	24.36	up	down	incorrect
SJ.US	Scienjoy Holding Corporation	20220309	4.1	4.46	3.9	4.12	161448	4.12	up	up	correct
SKIN.US	The Beauty Health Company	20220309	18.32	18.87	18	18.29	1230000	18.29	down	down	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20220309	9.7	9.7	9.7	9.7	0	9.7
SKYAU.US	Skydeck Acquisition Corp	20220309	9.83	9.83	9.83	9.83	200	9.83
SKYT.US	SkyWater Technology Inc	20220309	10.48	11.2	10.45	10.65	115765	10.65	up	up	correct
SKYW.US	SkyWest Inc	20220309	26.94	27.43	25.74	26.15	765800	26.15	down	down	correct
SLAB.US	Silicon Laboratories Inc	20220309	145	145.64	140.35	141.02	580800	141.02	down	down	correct
SLAC.US	WT	20220309	0.4051	0.4051	0.4051	0.4051	7475	0.4051
SLAMU.US	Slam Corp	20220309	9.855	9.855	9.82	9.82	3500	9.82	down	up	incorrect
SLAMW.US	Slam Corp	20220309	0.36	0.3998	0.3491	0.3499	5671	0.3499	down	down	correct
SLCR.US	Silver Crest Acquisition Corporation	20220309	9.84	9.86	9.82	9.85	117200	9.85	up	up	correct
SLCRU.US	Silver Crest Acquisition Corporation	20220309	10.05	10.05	10.04	10.04	4400	10.04	down	down	correct
SLCRW.US	Silver Crest Acquisition Corporation	20220309	0.48	0.48	0.35	0.3692	715653	0.3692	down	down	correct
SLDB.US	Solid Biosciences Inc	20220309	0.77	0.81	0.763	0.809	451000	0.809	up	up	correct
SLGC.US	Somalogic Inc	20220309	8.39	8.75	8.34	8.45	1795400	8.45	up	up	correct
SLGCW.US	SomaLogic Inc	20220309	2.14	2.14	2.14	2.14	340	2.14
SLGG.US	Super League Gaming Inc	20220309	2.06	2.12	1.97	2.06	203800	2.06
SLGL.US	Sol	20220309	7.49	7.59	7.35	7.59	2800	7.59	up	up	correct
SLGN.US	Silgan Holdings Inc	20220309	42.46	43.42	41.83	42.38	489500	42.38	down	down	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20220309	0.92	0.92	0.81	0.9	32400	0.9	down	down	correct
SLM.US	SLM Corporation	20220309	17.45	17.91	17.4	17.68	2808500	17.68	up	down	incorrect
SLMBP.US	SLM Corporation	20220309	56.1	56.45	54.45	56.15	6500	56.15	up	up	correct
SLN.US	Silence Therapeutics plc	20220309	17.5	18.75	17.5	18.2	14400	18.2	up	up	correct
SLNG.US	Stabilis Solutions Inc	20220309	5.25	5.29	5	5.2	8359	5.2	down	down	correct
SLNH.US	Soluna Holdings Inc	20220309	9.91	11	9.91	10.67	103300	10.67	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20220309	19.1	19.4	19.1	19.239	4700	19.239	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20220309	0.32	0.326	0.299	0.318	206900	0.318	down	down	correct
SLP.US	Simulations Plus Inc	20220309	42.21	42.7	41.65	41.96	88800	41.96	down	down	correct
SLRC.US	SLR Investment Corp	20220309	18	18.07	17.86	17.86	164900	17.86	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20220309	0.38	0.4	0.34	0.375	351900	0.375	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20220309	5.28	5.68	5.28	5.55	145100	5.55	up	up	correct
SLVRU.US	SilverSPAC Inc Unit	20220309	9.78	9.78	9.78	9.78	600	9.78
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20220309	9.87	9.91	9.86	9.91	6400	9.91	up	up	correct
SMAPU.US	SportsMap Tech Acquisition Corp. Units	20220309	10.13	10.13	10.13	10.13	0	10.13
SMAPW.US	SportsMap Tech Acquisition Corp. Warrants	20220309	0.31	0.31	0.31	0.31	200	0.31
SMBC.US	Southern Missouri Bancorp Inc	20220309	51.45	52.08	50.95	51.3	25700	51.3	down	up	incorrect
SMBK.US	SmartFinancial Inc	20220309	26.08	26.24	25.75	25.98	9000	25.98	down	down	correct
SMCI.US	Super Micro Computer Inc	20220309	41.14	41.94	40.87	41.6	151900	41.6	up	up	correct
SMED.US	Sharps Compliance Corp	20220309	5.55	5.9	5.54	5.79	119500	5.79	up	down	incorrect
SMFR.US	Sema4 Holdings Corp	20220309	3.17	3.43	3.1	3.13	1982700	3.13	down	up	incorrect
SMFRW.US	Sema4 Holdings Corp	20220309	0.67	0.67	0.6699	0.67	2185	0.67
SMID.US	Smith	20220309	21.95	23.11	21.93	22.88	21700	22.88	up	up	correct
SMIH.US	Summit Healthcare Acquisition Corp. Class A Ordinary Share	20220309	9.69	9.69	9.69	9.69	0	9.69
SMIHU.US	Summit Healthcare Acquisition Corp. Units	20220309	9.85	9.85	9.85	9.85	0	9.85
SMIT.US	Schmitt Industries Inc	20220309	4.5	4.5	4.43	4.49	2800	4.49	down	down	correct
SMLR.US	Semler Scientific Inc. Common Stock	20220309	44.27	45.21	43.125	44.5	125900	44.5	up	up	correct
SMMF.US	Summit Financial Group Inc	20220309	25.88	26.07	25.5	25.55	11200	25.55	down	down	correct
SMMT.US	Summit Therapeutics Inc	20220309	2.83	3.1	2.82	3.1	72400	3.1	up	up	correct
SMPL.US	The Simply Good Foods Company	20220309	37.68	38.865	36.58	38.05	912200	38.05	up	up	correct
SMSI.US	Smith Micro Software Inc	20220309	3.91	4.04	3.89	3.96	193100	3.96	up	up	correct
SMTC.US	Semtech Corporation	20220309	65.58	65.68	64.07	64.92	334500	64.92	down	down	correct
SMTI.US	Sanara MedTech Inc	20220309	25.88	26.26	25.44	26.11	8000	26.11	up	up	correct
SNAX.US	Stryve Foods Inc	20220309	2.69	2.75	2.5	2.62	406600	2.62	down	down	correct
SNAXW.US	Stryve Foods Inc	20220309	0.2466	0.26	0.2399	0.2399	60637	0.2399	down	down	correct
SNBR.US	Sleep Number Corporation	20220309	64.6	67.12	62.88	63.33	705800	63.33	down	down	correct
SNCE.US	Science 37 Holdings Inc	20220309	5.63	5.63	5.29	5.51	233900	5.51	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20220309	1.47	1.48	1.28	1.29	2257300	1.29	down	down	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20220309	21.76	21.76	21.7	21.76	4800	21.76
SNCY.US	Sun Country Airlines Holdings Inc	20220309	22.83	24.36	22.51	23.9	1089200	23.9	up	down	incorrect
SND.US	Smart Sand Inc	20220309	3.56	3.85	3.12	3.53	1265000	3.53	down	down	correct
SNDL.US	Sundial Growers Inc	20220309	0.496	0.508	0.491	0.503	47185900	0.503	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20220309	17.24	17.5	16.77	17.31	615600	17.31	up	up	correct
SNES.US	SenesTech Inc	20220309	0.71	0.8	0.71	0.8	133600	0.8	up	down	incorrect
SNEX.US	StoneX Group Inc	20220309	69.1	72.02	69.1	70.31	109800	70.31	up	up	correct
SNFCA.US	Security National Financial Corporation	20220309	9.83	9.86	9.52	9.62	26500	9.62	down	down	correct
SNGX.US	Soligenix Inc	20220309	0.68	0.73	0.66	0.73	211500	0.73	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20220309	2.85	3.01	2.85	2.98	31900	2.98	up	up	correct
SNPO.US	Snap One Holdings Corp. Common Stock	20220309	18.5	18.895	18.35	18.4	50200	18.4	down	up	incorrect
SNPS.US	Synopsys Inc	20220309	303.72	309.71	302.2	307.79	809800	307.79	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20220309	7.18	7.18	6.76	6.88	38200	6.88	down	down	correct
SNRH.US	Senior Connect Acquisition Corp. I	20220309	9.79	9.8	9.79	9.79	3600	9.79
SNRHU.US	Senior Connect Acquisition Corp. I	20220309	9.96	9.969	9.92	9.92	3100	9.92	down	down	correct
SNRHW.US	Senior Connect Acquisition Corp. I	20220309	0.325	0.3335	0.2924	0.3103	1421	0.3103	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20220309	3.185	3.505	3.185	3.28	36600	3.28	up	up	correct
SNT.US	Senstar Technologies Ltd.	20220309	2.5	2.84	2.5	2.8	268700	2.8	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20220309	1.02	1.7	1.01	1.62	7047100	1.62	up	down	incorrect
SNY.US	Sanofi	20220309	51.03	52.26	50.77	51.93	2216000	51.93	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20220309	9.96	10.09	9.645	9.87	53632500	9.87	down	up	incorrect
SOHO.US	Sotherly Hotels Inc	20220309	2.2	2.29	2.16	2.2	61800	2.2
SOHOB.US	Sotherly Hotels Inc	20220309	18.67	18.67	18.5	18.501	2800	18.501	down	down	correct
SOHON.US	Sotherly Hotels Inc	20220309	18.65	19.195	18.65	19.195	2	19.195	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20220309	18.5	18.5	18.5	18.5	16	18.5
SOHU.US	Sohu.com Limited	20220309	17.18	18.29	17.1	18.11	253000	18.11	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20220309	2.05	2.14	1.96	1.99	2365300	1.99	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20220309	0.3601	0.4299	0.3601	0.42	3231	0.42	up	up	correct
SONM.US	Sonim Technologies Inc	20220309	0.616	0.68	0.596	0.67	532500	0.67	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20220309	0.28	0.3	0.28	0.3	1162300	0.3	up	down	incorrect
SONO.US	Sonos Inc	20220309	24.67	24.95	24.2	24.66	1757400	24.66	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20220309	2.35	3.28	2.2	2.8	6935300	2.8	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20220309	10.99	11.29	10.63	10.9	37200	10.9	down	down	correct
SOTK.US	Sono	20220309	4.44	4.49	4.3	4.36	118200	4.36	down	down	correct
SOVO.US	Sovos Brands Inc. Common Stock	20220309	11.84	12.39	11.81	12.12	220100	12.12	up	up	correct
SP.US	SP Plus Corporation	20220309	30.58	31.52	30.17	31.09	124000	31.09	up	up	correct
SPCB.US	SuperCom Ltd	20220309	0.52	0.54	0.47	0.5	6106300	0.5	down	down	correct
SPFI.US	South Plains Financial Inc	20220309	27.08	27.6	26.98	27.31	15700	27.31	up	up	correct
SPI.US	SPI Energy Co. Ltd	20220309	3.69	3.7	3.31	3.54	621200	3.54	down	down	correct
SPKAR.US	SPK Acquisition Corp. Right	20220309	0.23	0.23	0.23	0.23	0	0.23
SPKAU.US	SPK Acquisition Corp Unit	20220309	10.2	10.2	10.2	10.2	0	10.2
SPKB.US	Silver Spike Acquisition Corp II	20220309	9.83	9.83	9.76	9.77	10600	9.77	down	down	correct
SPKBU.US	Silver Spike Acquisition Corp II	20220309	9.9	9.9	9.9	9.9	3	9.9
SPKBW.US	Silver Spike Acquisition Corp II	20220309	0.28	0.28	0.28	0.28	0	0.28
SPLK.US	Splunk Inc	20220309	125.55	130.45	124.26	127.89	1837800	127.89	up	down	incorrect
SPNE.US	SeaSpine Holdings Corporation	20220309	12.6	12.74	12.22	12.67	48400	12.67	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20220309	26.1	26.64	26.1	26.57	43700	26.57	up	up	correct
SPOK.US	Spok Holdings Inc	20220309	8.81	9.03	8.75	8.81	93100	8.81
SPPI.US	Spectrum Pharmaceuticals Inc	20220309	0.76	0.86	0.76	0.82	4075700	0.82	up	up	correct
SPRB.US	Spruce Biosciences Inc	20220309	2.04	2.17	2	2.12	231600	2.12	up	up	correct
SPRO.US	Spero Therapeutics Inc	20220309	8.85	9.58	8.69	9.47	111100	9.47	up	up	correct
SPSC.US	SPS Commerce Inc	20220309	123.2	128.59	123.13	128.41	131400	128.41	up	up	correct
SPT.US	Sprout Social Inc	20220309	61.17	65.69	60.38	65.45	735100	65.45	up	up	correct
SPTK.US	SportsTek Acquisition Corp	20220309	9.75	9.75	9.75	9.75	400	9.75
SPTKU.US	SportsTek Acquisition Corp	20220309	9.87	9.87	9.87	9.87	0	9.87
SPTN.US	SpartanNash Company	20220309	30.85	30.9	29.84	30.56	338500	30.56	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20220309	11.06	11.42	11.06	11.35	756100	11.35	up	up	correct
SPWR.US	SunPower Corporation	20220309	20.43	21.11	19.25	20.87	6053900	20.87	up	down	incorrect
SQFT.US	Presidio Property Trust Inc	20220309	3.84	3.9	3.719	3.85	47000	3.85	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20220309	23.16	23.4	23.08	23.4	3500	23.4	up	up	correct
SQL.US	SeqLL Inc. Common stock	20220309	1.18	1.25	1.159	1.25	30400	1.25	up	down	incorrect
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20220309	11.86	13.44	11.86	13.34	497700	13.34	up	down	incorrect
SRAX.US	SRAX Inc	20220309	4.48	4.635	4.42	4.58	61300	4.58	up	up	correct
SRCE.US	1st Source Corporation	20220309	48.57	48.59	47.89	48.14	35200	48.14	down	down	correct
SRCL.US	Stericycle Inc	20220309	55.72	57.09	54.73	56.69	464600	56.69	up	down	incorrect
SRDX.US	Surmodics Inc	20220309	42.47	42.86	41.88	42.78	23400	42.78	up	up	correct
SREV.US	ServiceSource International Inc	20220309	1.25	1.29	1.25	1.26	240200	1.26	up	down	incorrect
SRGA.US	Surgalign Holdings Inc	20220309	0.33	0.34	0.32	0.33	1578700	0.33
SRNE.US	Sorrento Therapeutics Inc	20220309	2.13	2.35	2.11	2.31	12068400	2.31	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20220309	83.46	85.05	83.12	84.45	818200	84.45	up	up	correct
SRRA.US	Sierra Oncology Inc	20220309	29	30.88	28.36	29.3	287500	29.3	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20220309	39.18	39.18	39.18	39.18	0	39.18
SRRK.US	Scholar Rock Holding Corporation	20220309	15.01	15.71	14.08	15.15	648200	15.15	up	up	correct
SRSA.US	Sarissa Capital Acquisition Corp	20220309	9.84	9.84	9.83	9.83	1300	9.83	down	down	correct
SRSAU.US	Sarissa Capital Acquisition Corp	20220309	9.83	9.83	9.83	9.83	0	9.83
SRSAW.US	Sarissa Capital Acquisition Corp	20220309	0.48	0.48	0.48	0.48	0	0.48
SRTS.US	Sensus Healthcare Inc	20220309	9.92	10.56	9.87	10.05	467900	10.05	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20220309	2.7	3.31	2.35	2.86	79900	2.86	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20220309	0.25	0.4099	0.25	0.4099	202137	0.4099	up	up	correct
SSAA.US	Science Strategic Acquisition Corp. Alpha	20220309	9.77	9.77	9.77	9.77	800	9.77
SSAAU.US	Science Strategic Acquisition Corp. Alpha	20220309	9.85	9.85	9.85	9.85	9	9.85
SSAAW.US	Science Strategic Acquisition Corp. Alpha	20220309	0.3001	0.3081	0.2963	0.2963	29511	0.2963	down	up	incorrect
SSB.US	South State Corporation	20220309	83.28	86.51	83.27	85.43	420000	85.43	up	up	correct
SSBI.US	Summit State Bank	20220309	16.21	16.25	16.01	16.1	12700	16.1	down	down	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20220309	22.32	22.69	21.61	21.96	47600	21.96	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20220309	1.5	1.55	1.41	1.51	39000	1.51	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20220309	73.89	75.36	73.37	75.07	1459800	75.07	up	up	correct
SSNT.US	SilverSun Technologies Inc	20220309	3.88	4.15	3.44	3.7	655300	3.7	down	down	correct
SSP.US	The E.W. Scripps Company	20220309	22.42	22.86	21.22	21.66	246800	21.66	down	down	correct
SSRM.US	SSR Mining Inc	20220309	20.32	21.61	20.21	21.58	3104000	21.58	up	up	correct
SSSS.US	SuRo Capital Corp	20220309	11.2	11.49	11.12	11.33	420000	11.33	up	up	correct
SSTI.US	ShotSpotter Inc	20220309	28.1	30.28	28.1	30.02	59800	30.02	up	up	correct
SSYS.US	Stratasys Ltd	20220309	23.89	24.3	23.45	24	851800	24	up	up	correct
STAA.US	STAAR Surgical Company	20220309	70.21	71.78	67	69.84	565800	69.84	down	down	correct
STAB.US	Statera Biopharma Inc	20220309	0.61	0.69	0.59	0.69	1424500	0.69	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20220309	0.74	0.75	0.69	0.75	65000	0.75	up	up	correct
STBA.US	S&T Bancorp Inc	20220309	30.35	30.79	30.01	30.15	90000	30.15	down	down	correct
STCN.US	Steel Connect Inc	20220309	1.41	1.44	1.36	1.38	20700	1.38	down	down	correct
STEP.US	StepStone Group Inc	20220309	31.22	32.81	31.22	32.44	203200	32.44	up	up	correct
STER.US	Sterling Check Corp. Common Stock	20220309	21.44	22.47	21.17	21.99	207700	21.99	up	down	incorrect
STFC.US	State Auto Financial Corporation	20220309	52.01	52.01	52.01	52.01	0	52.01
STGW.US	MDC Partners Inc	20220309	7.5	7.85	7.48	7.81	619900	7.81	up	up	correct
STIM.US	Neuronetics Inc	20220309	2.82	3.09	2.82	3.07	216200	3.07	up	up	correct
STKL.US	SunOpta Inc	20220309	4.93	5.09	4.87	5.07	461700	5.07	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20220309	10.6	11.345	10.44	10.51	79800	10.51	down	down	correct
STLD.US	Steel Dynamics Inc	20220309	70.26	73.29	70.05	71.95	2110900	71.95	up	down	incorrect
STNE.US	StoneCo Ltd	20220309	9.84	10.57	9.84	10.42	7735000	10.42	up	up	correct
STOK.US	Stoke Therapeutics Inc	20220309	19.83	21.09	19.83	20.78	194500	20.78	up	up	correct
STRA.US	Strategic Education Inc	20220309	56.58	58.11	56.54	57.12	153000	57.12	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20220309	5.48	5.75	5.32	5.35	165000	5.35	down	down	correct
STRCW.US	Sarcos Technology and Robotics Corporation Warrants	20220309	0.87	0.87	0.87	0.87	54	0.87
STRL.US	Sterling Construction Company Inc	20220309	28.48	28.67	28.01	28.39	146500	28.39	down	down	correct
STRM.US	Streamline Health Solutions Inc	20220309	1.35	1.43	1.22	1.39	121100	1.39	up	up	correct
STRNW.US	Stran & Company Inc. Warrant	20220309	0.2401	0.2564	0.2002	0.2564	38280	0.2564	up	up	correct
STRO.US	Sutro Biopharma Inc	20220309	8	8.39	8	8.34	415700	8.34	up	down	incorrect
STRR.US	Star Equity Holdings Inc	20220309	1.33	1.33	1.24	1.25	302000	1.25	down	up	incorrect
STRRP.US	Star Equity Holdings Inc	20220309	10.39	10.4	10.3	10.3	700	10.3	down	down	correct
STRS.US	Stratus Properties Inc	20220309	40.74	41.36	40.63	40.88	21800	40.88	up	up	correct
STRT.US	Strattec Security Corporation	20220309	37.7	38.39	37.7	38.39	1103	38.39	up	down	incorrect
STSA.US	Satsuma Pharmaceuticals Inc	20220309	4.01	4.3299	4	4.02	114549	4.02	up	down	incorrect
STTK.US	Shattuck Labs Inc	20220309	4.69	4.74	4.62	4.73	378600	4.73	up	up	correct
STX.US	Seagate Technology Holdings plc	20220309	91.77	92.16	87.25	90.39	3827200	90.39	down	down	correct
STXB.US	Spirit of Texas Bancshares Inc	20220309	28.12	28.45	27.74	27.78	69500	27.78	down	down	correct
SUMO.US	Sumo Logic Inc	20220309	10.49	10.84	10.06	10.81	1314800	10.81	up	up	correct
SUMR.US	Summer Infant Inc	20220309	8.15	8.78	8.07	8.07	1600	8.07	down	up	incorrect
SUNS.US	SLR Senior Investment Corp	20220309	13.59	13.62	13.4	13.46	38600	13.46	down	down	correct
SUNW.US	Sunworks Inc	20220309	3.51	3.7	3.08	3.47	5352800	3.47	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20220309	30.12	30.83	30.01	30.56	405400	30.56	up	up	correct
SURF.US	Surface Oncology Inc	20220309	2.77	2.905	2.72	2.9	638000	2.9	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20220309	3.15	3.55	3.075	3.45	446100	3.45	up	up	correct
SURGW.US	SurgePays Inc. Warrant	20220309	0.751	0.85	0.73	0.8	18300	0.8	up	up	correct
SV.US	Spring Valley Acquisition Corp	20220309	10.09	10.1	10.05	10.07	229300	10.07	down	down	correct
SVA.US	Sinovac Biotech Ltd	20220309	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20220309	7.94	8.26	7.85	8.16	1491400	8.16	up	up	correct
SVFA.US	SVF Investment Corp	20220309	9.78	9.79	9.78	9.78	31300	9.78
SVFAU.US	SVF Investment Corp	20220309	9.85	9.87	9.85	9.869	18200	9.869	up	up	correct
SVFAW.US	SVF Investment Corp	20220309	0.4999	0.5164	0.46	0.498	218217	0.498	down	down	correct
SVFB.US	SVF Investment Corp. 2	20220309	9.76	9.761	9.76	9.76	15300	9.76
SVFC.US	SVF Investment Corp. 3	20220309	9.89	9.9	9.87	9.89	18900	9.89
SVFD.US	Save Foods Inc	20220309	6.8	7.182	6.12	7.09	415200	7.09	up	up	correct
SVNAU.US	7 Acquisition Corporation Unit	20220309	10.09	10.09	10.09	10.09	0	10.09
SVRA.US	Savara Inc	20220309	1.11	1.15	1.1	1.14	64200	1.14	up	up	correct
SVSVU.US	Spring Valley Acquisition Corp	20220309	10.789	10.79	10.789	10.79	1300	10.79	up	up	correct
SVSVW.US	Spring Valley Acquisition Corp	20220309	1.35	1.4	1.3	1.36	116403	1.36	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20220309	3.44	3.48	3.25	3.3	13900	3.3	down	down	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20220309	9.97	9.97	9.97	9.97	203200	9.97
SWAGU.US	Software Acquisition Group Inc. III Unit	20220309	10.1	10.1	10.1	10.1	4585	10.1
SWAGW.US	Software Acquisition Group Inc. III Warrant	20220309	0.2701	0.2702	0.2668	0.27	13800	0.27	down	down	correct
SWAV.US	ShockWave Medical Inc	20220309	166.07	171.21	166.07	168.88	257400	168.88	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20220309	15.11	16.31	15	16.2	2171600	16.2	up	up	correct
SWET.US	Athlon Acquisition Corp	20220309	9.76	9.77	9.76	9.76	9400	9.76
SWETU.US	Athlon Acquisition Corp	20220309	9.91	9.91	9.91	9.91	33	9.91
SWETW.US	Athlon Acquisition Corp	20220309	0.25	0.2505	0.2143	0.2447	25008	0.2447	down	down	correct
SWIM.US	Latham Group Inc	20220309	14.42	15.21	14.38	14.43	1217400	14.43	up	up	correct
SWIR.US	Sierra Wireless Inc	20220309	18.56	18.93	18.36	18.91	224200	18.91	up	up	correct
SWKH.US	SWK Holdings Corporation	20220309	18.31	18.94	18.25	18.46	12900	18.46	up	up	correct
SWKS.US	Skyworks Solutions Inc	20220309	135.69	136	132.99	134.16	1824500	134.16	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20220309	9.88	9.88	9.83	9.83	1700	9.83	down	down	correct
SWSSU.US	Springwater Special Situations Corp Unit	20220309	10.01	10.01	10.01	10.01	0	10.01
SWSSW.US	Springwater Special Situations Corp. Warrant	20220309	0.38	0.4324	0.37	0.4324	8718	0.4324	up	up	correct
SWTX.US	SpringWorks Therapeutics Inc	20220309	59.05	61.01	58.42	60.23	542200	60.23	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20220309	0.189	0.201	0.185	0.191	4358100	0.191	up	up	correct
SY.US	So	20220309	1.69	1.8	1.69	1.75	369500	1.75	up	down	incorrect
SYBT.US	Stock Yards Bancorp Inc	20220309	52.16	52.37	51.35	51.56	42700	51.56	down	down	correct
SYBX.US	Synlogic Inc	20220309	2.01	2.16	2.01	2.08	93900	2.08	up	down	incorrect
SYNA.US	Synaptics Incorporated	20220309	222.83	225.68	218.22	219.65	454100	219.65	down	down	correct
SYNH.US	Syneos Health Inc	20220309	75.98	78.77	73.04	78.13	1507100	78.13	up	up	correct
SYNL.US	Synalloy Corporation	20220309	17.25	17.87	17.25	17.85	42000	17.85	up	up	correct
SYPR.US	Sypris Solutions Inc	20220309	2.55	2.85	2.52	2.69	240300	2.69	up	down	incorrect
SYRS.US	Syros Pharmaceuticals Inc	20220309	1.18	1.27	1.18	1.27	766700	1.27	up	up	correct
SYTA.US	Siyata Mobile Inc	20220309	1.01	1.05	1	1.03	894805	1.03	up	down	incorrect
SYTAW.US	Siyata Mobile Inc	20220309	0.3498	0.3499	0.31	0.313	4073	0.313	down	down	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20220309	10.049	10.049	10.049	10.049	0	10.049
TA.US	TravelCenters of America Inc	20220309	38.93	40.25	38.93	39.76	114500	39.76	up	up	correct
TACT.US	TransAct Technologies Incorporated	20220309	8.31	8.68	8.1	8.19	12600	8.19	down	up	incorrect
TAIT.US	Taitron Components Incorporated	20220309	3.8	3.8	3.71	3.8	9000	3.8
TAKMX.US	TAKMX	20220309	8.92	8.92	8.92	8.92	0	8.92
TALK.US	Talkspace Inc	20220309	1.52	1.61	1.52	1.59	475300	1.59	up	down	incorrect
TALKW.US	Talkspace Inc	20220309	0.1998	0.2499	0.1855	0.21	4913	0.21	up	down	incorrect
TALS.US	Talaris Therapeutics Inc	20220309	7.707	7.707	7.34	7.63	33100	7.63	down	up	incorrect
TANH.US	Tantech Holdings Ltd	20220309	2.03	2.12	1.91	1.95	68000	1.95	down	up	incorrect
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20220309	25.56	26	25.51	25.81	6200	25.81	up	down	incorrect
TANNL.US	TravelCenters of America LLC SR NT	20220309	25.2	25.365	25.15	25.35	2500	25.35	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20220309	25.6	25.6	25.3	25.35	29700	25.35	down	down	correct
TAOP.US	Taoping Inc	20220309	1.86	1.91	1.79	1.81	30900	1.81	down	up	incorrect
TARA.US	Protara Therapeutics Inc	20220309	4.245	4.48	4.12	4.32	38400	4.32	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20220309	19.85	20.82	19.04	19.59	24300	19.59	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20220309	32.25	33.55	31.85	33	651000	33	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20220309	2.23	2.33	2.22	2.27	394100	2.27	up	up	correct
TATT.US	TAT Technologies Ltd	20220309	6.21	6.39	6	6.12	10000	6.12	down	down	correct
TAYD.US	Taylor Devices Inc	20220309	9.96	10	9.91	10	2200	10	up	up	correct
TBBK.US	The Bancorp Inc	20220309	25.88	26.42	25.67	26.18	425100	26.18	up	up	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20220309	9.77	9.77	9.75	9.75	21100	9.75	down	down	correct
TBCPU.US	Thunder Bridge Capital Partners III Inc	20220309	9.83	9.83	9.81	9.81	2700	9.81	down	down	correct
TBCPW.US	Thunder Bridge Capital Partners III Inc	20220309	0.5162	0.5162	0.5162	0.5162	463	0.5162
TBK.US	Triumph Bancorp Inc	20220309	95.08	98.285	95.08	96.68	114500	96.68	up	up	correct
TBKCP.US	Triumph Bancorp Inc	20220309	26.375	26.375	26	26.01	7200	26.01	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20220309	5.62	5.64	5.43	5.49	428100	5.49	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20220309	0.9401	0.9406	0.9401	0.9405	1235	0.9405	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20220309	16.37	16.6	16.02	16.38	494200	16.38	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20220309	0.181	0.182	0.175	0.178	2277400	0.178	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20220309	0.0801	0.0868	0.0801	0.0801	18975	0.0801
TBNK.US	Territorial Bancorp Inc	20220309	24.85	25.06	24.78	24.78	11500	24.78	down	down	correct
TBPH.US	Theravance Biopharma Inc	20220309	9.87	10.03	9.77	9.97	626100	9.97	up	up	correct
TBSA.US	TB SA Acquisition Corp	20220309	9.745	9.745	9.745	9.745	16	9.745
TBSAU.US	TB SA Acquisition Corp	20220309	9.87	9.87	9.87	9.87	0	9.87
TC.US	TuanChe ADR	20220309	2.38	2.5	2.38	2.5	3615	2.5	up	up	correct
TCAC.US	Tuatara Capital Acquisition Corporation	20220309	9.88	9.9	9.85	9.865	86	9.865	down	down	correct
TCACU.US	Tuatara Capital Acquisition Corporation	20220309	10.06	10.06	10.06	10.06	0	10.06
TCACW.US	Tuatara Capital Acquisition Corporation	20220309	0.2701	0.2701	0.25	0.25	82261	0.25	down	down	correct
TCBC.US	TC Bancshares Inc. Common Stock	20220309	13.5908	13.5908	13.5908	13.5908	189	13.5908
TCBI.US	Texas Capital Bancshares Inc	20220309	61.1	62.11	60	60.72	527500	60.72	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20220309	24.605	24.97	24.605	24.87	19000	24.87	up	up	correct
TCBK.US	TriCo Bancshares	20220309	42.7	42.8	41.88	42.06	101700	42.06	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20220309	17.13	17.35	17.13	17.35	1400	17.35	up	up	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20220309	22.12	23.5	22.02	23.3	76900	23.3	up	up	correct
TCCO.US	Technical Communications Corporation	20220309	1.45	1.45	1.45	1.45	0	1.45
TCDA.US	Tricida Inc	20220309	8.59	8.92	8.36	8.84	178200	8.84	up	up	correct
TCFC.US	The Community Financial Corporation	20220309	40.2	40.2	40.06	40.06	1800	40.06	down	down	correct
TCMD.US	Tactile Systems Technology Inc	20220309	19.34	19.69	18.85	18.92	114300	18.92	down	down	correct
TCOM.US	Trip.com Group Limited	20220309	23.77	24.71	23.77	24.14	4900339	24.14	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20220309	2.47	2.5	2.4	2.47	36700	2.47
TCPC.US	BlackRock TCP Capital Corp	20220309	13.99	14.05	13.86	13.92	127900	13.92	down	down	correct
TCRR.US	TCR2 Therapeutics Inc	20220309	2.49	2.66	2.49	2.62	547900	2.62	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20220309	3.62	4.19	3.6	3.9	43583	3.9	up	up	correct
TCVA.US	TCV Acquisition Corp	20220309	9.7	9.716	9.7	9.7	9100	9.7
TCX.US	Tucows Inc	20220309	65.05	66.54	65.05	65.84	48494	65.84	up	up	correct
TDS.US	PV	20220309	22.5965	22.94	22.4	22.83	71105	22.83	up	up	correct
TDUP.US	ThredUp Inc	20220309	7.44	7.72	7.2	7.57	1184100	7.57	up	up	correct
TEAM.US	Atlassian Corporation Plc	20220309	256.25	264.86	251.8	261.59	2614939	261.59	up	up	correct
TECH.US	Bio	20220309	405.57	420.53	399.06	418.3	211700	418.3	up	up	correct
TECTP.US	Tectonic Financial Inc	20220309	10.56	10.56	10.56	10.56	1	10.56
TEDU.US	Tarena International Inc	20220309	2.65	2.65	2.39	2.4	18200	2.4	down	down	correct
TEKK.US	Tekkorp Digital Acquisition Corp	20220309	9.82	9.82	9.82	9.82	1900	9.82
TEKKU.US	Tekkorp Digital Acquisition Corp	20220309	10	10	10	10	0	10
TEKKW.US	Tekkorp Digital Acquisition Corp	20220309	0.26	0.26	0.26	0.26	156	0.26
TELA.US	TELA Bio Inc	20220309	12.15	12.43	11.99	12.05	11600	12.05	down	down	correct
TELL.US	Tellurian Inc	20220309	4.02	4.08	3.76	3.99	21182200	3.99	down	up	incorrect
TENB.US	Tenable Holdings Inc	20220309	54.9	55.9	53.7	54.65	981400	54.65	down	down	correct
TENX.US	Tenax Therapeutics Inc	20220309	0.585	0.6	0.56	0.588	17200	0.588	up	down	incorrect
TER.US	Teradyne Inc	20220309	111.12	113.03	109.42	111.75	2146600	111.75	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20220309	3.32	3.45	3.29	3.4	27011	3.4	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20220309	5.94	6.22	5.9	5.97	14700	5.97	up	up	correct
TETC.US	Tech and Energy Transition Corporation	20220309	9.75	9.75	9.73	9.746	42900	9.746	down	down	correct
TETCU.US	Tech and Energy Transition Corporation	20220309	9.86	9.86	9.86	9.86	2	9.86
TETCW.US	Tech and Energy Transition Corporation	20220309	0.4	0.4132	0.4	0.4	7563	0.4
TFC.US	PR	20220309	22.64	22.7315	22.5	22.61	285596	22.61	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20220309	6.32	6.7	6.27	6.53	57500	6.53	up	up	correct
TFSL.US	TFS Financial Corporation	20220309	16.73	16.84	16.61	16.63	191600	16.63	down	up	incorrect
TGA.US	TransGlobe Energy Corporation	20220309	3.76	3.97	3.66	3.85	949200	3.85	up	down	incorrect
TGH.US	PB	20220309	23.85	24.164	23.6	23.807	9322	23.807	down	down	correct
TGLS.US	Tecnoglass Inc	20220309	21.68	23.63	21.6	23.6	284800	23.6	up	down	incorrect
TGTX.US	TG Therapeutics Inc	20220309	8.75	9.171	8.66	9.13	1790700	9.13	up	up	correct
TGVC.US	TG Venture Acquisition Corp. Class A Common Stock	20220309	9.9	9.9	9.9	9.9	0	9.9
TGVCU.US	TG Venture Acquisition Corp. Units	20220309	10.05	10.05	10.05	10.05	0	10.05
TGVCW.US	TG Venture Acquisition Corp. Warrants	20220309	0.21	0.21	0.205	0.205	600	0.205	down	down	correct
TH.US	Target Hospitality Corp	20220309	4.53	4.59	4.12	4.43	189100	4.43	down	down	correct
THACU.US	Thrive Acquisition Corporation Unit	20220309	10.09	10.09	10.09	10.09	0	10.09
THCA.US	Tuscan Holdings Corp. II	20220309	10.22	10.22	10.21	10.21	3400	10.21	down	down	correct
THCAU.US	Tuscan Holdings Corp. II	20220309	10.236	10.236	10.236	10.236	0	10.236
THCAW.US	THCAW	20220309	0.19	0.19	0.19	0.19	101	0.19
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20220309	9.65	9.65	9.65	9.65	5	9.65
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20220309	9.8	9.8	9.8	9.8	1900	9.8
THFF.US	First Financial Corporation	20220309	45.89	46.18	45.34	45.4	42200	45.4	down	down	correct
THMO.US	ThermoGenesis Holdings Inc	20220309	0.56	0.64	0.56	0.62	263000	0.62	up	up	correct
THRM.US	Gentherm Incorporated	20220309	67.46	71.14	67.39	70.13	257800	70.13	up	up	correct
THRN.US	Thorne Healthtech Inc. Common Stock	20220309	5.06	5.35	4.93	5.2	64500	5.2	up	up	correct
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20220309	9.82	10.68	9.82	10.28	31100	10.28	up	up	correct
THRY.US	Thryv Holdings Inc	20220309	28	29.49	27.675	28.59	136400	28.59	up	up	correct
THTX.US	Theratechnologies Inc	20220309	2.65	2.72	2.65	2.65	58700	2.65
THWWW.US	Target Hospitality Corp	20220309	0.415	0.4201	0.3781	0.3914	65927	0.3914	down	up	incorrect
TIG.US	Trean Insurance Group Inc	20220309	7.06	7.27	6.85	7.04	100731	7.04	down	down	correct
TIGO.US	Millicom International Cellular S.A	20220309	22.99	23.78	22.88	23.46	118400	23.46	up	up	correct
TIGR.US	UP Fintech Holding Limited	20220309	3.92	4.083	3.878	3.95	2443400	3.95	up	down	incorrect
TIL.US	Instil Bio Inc	20220309	9.02	9.92	8.95	9.61	581268	9.61	up	up	correct
TILE.US	Interface Inc	20220309	13.4	13.79	13.4	13.53	146700	13.53	up	up	correct
TIOA.US	Tio Tech A Class A Ordinary Share	20220309	9.72	9.72	9.72	9.72	100	9.72
TIOAU.US	Tio Tech A	20220309	9.86	9.86	9.86	9.86	0	9.86
TIPLX.US	Total Income + Real Estate Fund Class L	20220309	35.39	35.39	35.39	35.39	0	35.39
TIPPX.US	Total Income + Real Estate Fund CL C	20220309	33.78	33.78	33.78	33.78	0	33.78
TIPRX.US	Totl In Rl Est A	20220309	35.82	35.82	35.82	35.82	0	35.82
TIPT.US	Tiptree Inc	20220309	12.03	12.4	11.83	12.3	74000	12.3	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20220309	36.61	36.61	36.61	36.61	0	36.61
TIRX.US	Tian Ruixiang Holdings Ltd	20220309	1	1	0.81	0.93	267500	0.93	down	down	correct
TITN.US	Titan Machinery Inc	20220309	26.7	27.45	26.7	27.16	125100	27.16	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20220309	1.385	1.548	1.34	1.487	125700	1.487	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20220309	17.655	17.985	16.955	17.48	74000	17.48	down	up	incorrect
TLGTQ.US	Teligent Inc	20220309	0.0013	0.0015	0.0013	0.0015	17899	0.0015	up	up	correct
TLIS.US	Talis Biomedical Corporation	20220309	1.8	1.91	1.76	1.83	65700	1.83	up	up	correct
TLMD.US	SOC Telemed Inc	20220309	2.91	2.92	2.9	2.92	1030400	2.92	up	up	correct
TLMDW.US	SOC Telemed Inc	20220309	0.7351	0.75	0.7351	0.75	52202	0.75	up	down	incorrect
TLRY.US	Tilray Inc	20220309	5.41	5.62	5.39	5.5	15813300	5.5	up	up	correct
TLS.US	Telos Corporation	20220309	9.9	10.35	9.83	10.21	918100	10.21	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20220309	0.79	0.79	0.73	0.73	75400	0.73	down	down	correct
TMC.US	TMC the metals company Inc	20220309	2	2.16	1.99	2.04	5855200	2.04	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20220309	20.04	20.16	19.58	19.95	299100	19.95	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20220309	0.43	0.43	0.36	0.36	40200	0.36	down	down	correct
TMDI.US	Titan Medical Inc	20220309	0.51	0.53	0.51	0.53	210900	0.53	up	up	correct
TMDX.US	TransMedics Group Inc	20220309	16.67	18.46	16.39	18.4	250900	18.4	up	up	correct
TMKR.US	Tastemaker Acquisition Corp	20220309	9.875	9.9	9.875	9.895	87400	9.895	up	down	incorrect
TMKRU.US	Tastemaker Acquisition Corp	20220309	9.96	9.969	9.96	9.96	4700	9.96
TMKRW.US	Tastemaker Acquisition Corp	20220309	0.2001	0.2097	0.1999	0.2017	58389	0.2017	up	up	correct
TMPM.US	Turmeric Acquisition Corp	20220309	9.83	9.83	9.83	9.83	30	9.83
TMPMU.US	Turmeric Acquisition Corp	20220309	9.92	9.92	9.92	9.92	0	9.92
TMUS.US	T	20220309	120.68	122.53	120.49	121.96	4290200	121.96	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20220309	106.22	106.38	104.345	105.77	491700	105.77	down	down	correct
TNGX.US	Bctg Acquisition Corp	20220309	8.66	8.91	8.52	8.66	138100	8.66
TNXP.US	Tonix Pharmaceuticals Holding Corp	20220309	0.24	0.24	0.21	0.23	38628900	0.23	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20220309	13.27	13.99	13.05	13.5	175500	13.5	up	up	correct
TOACU.US	Talon 1 Acquisition Corp. Unit	20220309	10.18	10.18	10.18	10.18	0	10.18
TOI.US	DFP Healthcare Acquisitions Corp	20220309	5.51	5.97	5.16	5.77	74400	5.77	up	up	correct
TOIIW.US	The Oncology Institute Inc	20220309	0.97	0.97	0.97	0.97	25	0.97
TOMZ.US	TOMI Environmental Solutions Inc	20220309	0.93	0.94	0.87	0.92	154700	0.92	down	down	correct
TOPS.US	Top Ships Inc	20220309	1.2	1.21	1.08	1.16	1892000	1.16	down	down	correct
TOUR.US	Tuniu Corporation	20220309	0.938	0.98	0.938	0.98	72200	0.98	up	up	correct
TOWN.US	TowneBank	20220309	30.1	30.4	29.9	30.09	151600	30.09	down	down	correct
TPBA.US	TPB Acquisition Corporation I Class A Ordinary Share	20220309	9.61	9.61	9.61	9.61	0	9.61
TPBAU.US	TPB Acquisition Corporation I Unit	20220309	9.81	9.81	9.81	9.81	0	9.81
TPGY.US	WT	20220309	0.6377	0.6377	0.59	0.6169	1498	0.6169	down	down	correct
TPIC.US	TPI Composites Inc	20220309	14.81	15.36	14.21	14.82	1377200	14.82	up	up	correct
TPST.US	Tempest Therapeutics Inc	20220309	2.57	2.64	2.47	2.6	51400	2.6	up	up	correct
TPTX.US	Turning Point Therapeutics Inc	20220309	26.26	27.91	26.14	27.8	595300	27.8	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20220309	10.585	11.67	10.25	11.19	47100	11.19	up	up	correct
TREE.US	LendingTree Inc	20220309	103.53	105.94	102.62	103.1	181600	103.1	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20220309	7.15	7.25	6.41	6.64	1182900	6.64	down	down	correct
TRIB.US	Trinity Biotech plc	20220309	0.88	1.02	0.88	1.01	232000	1.01	up	down	incorrect
TRIN.US	Trinity Capital Inc	20220309	17.67	17.9967	17.45	17.5	63502	17.5	down	down	correct
TRIP.US	TripAdvisor Inc	20220309	24.1	24.51	23.57	23.81	3359400	23.81	down	down	correct
TRIS.US	UN	20220309	9.92	9.92	9.92	9.92	0	9.92
TRKAW.US	Troika Media Group Inc	20220309	0.2198	0.2198	0.2198	0.2198	24	0.2198
TRMB.US	Trimble Inc	20220309	66.21	67.96	65.63	67.71	1439700	67.71	up	up	correct
TRMD.US	TORM plc	20220309	8.14	8.15	7.78	8.01	277400	8.01	down	down	correct
TRMK.US	Trustmark Corporation	20220309	31.34	31.68	30.82	31.3	213600	31.3	down	down	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20220309	14.63	15.047	14.47	14.59	87900	14.59	down	down	correct
TRNS.US	Transcat Inc	20220309	78	78	75.15	76.32	36000	76.32	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20220309	9.91	9.925	9.9	9.92	21000	9.92	up	up	correct
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20220309	9.9	9.9	9.9	9.9	0	9.9
TRONW.US	Corner Growth Acquisition Corp. 2 Warrants	20220309	0.18	0.18	0.18	0.18	0	0.18
TROO.US	TROOPS Inc	20220309	2.43	3.01	2.43	2.69	120300	2.69	up	up	correct
TROW.US	T. Rowe Price Group Inc	20220309	138.65	140.6	138.37	138.88	1653400	138.88	up	up	correct
TRS.US	TriMas Corporation	20220309	31.47	32.25	31.47	31.97	60400	31.97	up	up	correct
TRST.US	TrustCo Bank Corp NY	20220309	33.3	33.43	32.85	32.91	54000	32.91	down	up	incorrect
TRTN.US	PE	20220309	23.02	23.3	23.01	23.237	6025	23.237	up	up	correct
TRUE.US	TrueCar Inc	20220309	3.3	3.405	3.23	3.34	783500	3.34	up	down	incorrect
TRUP.US	Trupanion Inc	20220309	86.43	89.305	84.47	86.9	384200	86.9	up	down	incorrect
TRVG.US	trivago N.V	20220309	2.12	2.16	2.06	2.12	1104900	2.12
TRVI.US	Trevi Therapeutics Inc	20220309	1.67	1.92	1.6247	1.72	605275	1.72	up	down	incorrect
TRVN.US	Trevena Inc	20220309	0.445	0.48	0.434	0.47	736200	0.47	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20220309	21.3	21.3	20.63	20.97	87200	20.97	down	up	incorrect
TSBK.US	Timberland Bancorp Inc	20220309	27.75	27.92	27.65	27.75	9600	27.75
TSC.US	TriState Capital Holdings Inc	20220309	29.97	30.31	29.36	29.67	478200	29.67	down	down	correct
TSCAP.US	TriState Capital Holdings Inc	20220309	25.52	25.98	25.52	25.98	700	25.98	up	up	correct
TSCBP.US	TriState Capital Holdings Inc	20220309	25.56	25.95	25.56	25.65	1100	25.65	up	up	correct
TSCO.US	Tractor Supply Company	20220309	221.52	227.23	218.5	224.85	982300	224.85	up	down	incorrect
TSEM.US	Tower Semiconductor Ltd	20220309	47.17	47.32	47	47.3	2444500	47.3	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20220309	6.13	6.75	6.13	6.5	241700	6.5	up	up	correct
TSIB.US	Tishman Speyer Innovation Corp. II	20220309	9.76	9.76	9.76	9.76	5200	9.76
TSIBU.US	Tishman Speyer Innovation Corp. II	20220309	9.83	9.83	9.83	9.83	344	9.83
TSIBW.US	Tishman Speyer Innovation Corp. II	20220309	0.423	0.423	0.423	0.423	400	0.423
TSIFX.US	TSIFX	20220309	9.56	9.56	9.56	9.56	0	9.56
TSLA.US	Tesla Inc	20220309	839.48	860.56	832.01	858.97	19672600	858.97	up	up	correct
TSP.US	TuSimple Holdings Inc	20220309	11.2	11.53	10.855	10.99	4079400	10.99	down	down	correct
TSRI.US	TSR Inc	20220309	9.27	9.32	8.83	9.18	8900	9.18	down	down	correct
TSVT.US	2seventy bio Inc	20220309	12.19	13.12	11.93	12.96	452200	12.96	up	up	correct
TTCF.US	Tattooed Chef Inc	20220309	12.72	13.02	12.55	12.64	513600	12.64	down	down	correct
TTD.US	The Trade Desk Inc	20220309	65.2	67.4	63.6	66.4	4983100	66.4	up	up	correct
TTEC.US	TTEC Holdings Inc	20220309	78.05	79.36	77.51	78.07	110600	78.07	up	up	correct
TTEK.US	Tetra Tech Inc	20220309	155.87	160.3	153.47	159.44	464700	159.44	up	up	correct
TTGT.US	TechTarget Inc	20220309	73.62	76.62	73.27	75.81	235300	75.81	up	up	correct
TTMI.US	TTM Technologies Inc	20220309	12.61	12.79	12.44	12.58	761700	12.58	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20220309	0.9	1.05	0.86	0.97	271800	0.97	up	up	correct
TTOO.US	T2 Biosystems Inc	20220309	0.398	0.43	0.395	0.43	804800	0.43	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20220309	6.15	6.27	6.08	6.11	169000	6.11	down	up	incorrect
TTWO.US	Take	20220309	158	161.22	157.54	158.32	1322200	158.32	up	up	correct
TUEM.US	Tuesday Morning Corporation	20220309	1.2	1.29	1.2	1.29	136300	1.29	up	up	correct
TUGC.US	TradeUP Global Corporation Class A Ordinary Shares	20220309	9.86	9.86	9.86	9.86	2900	9.86
TUGCU.US	TradeUP Global Corporation	20220309	9.9	9.93	9.9	9.92	1400	9.92	up	up	correct
TURN.US	180 Degree Capital Corp	20220309	6.73	6.75	6.68	6.68	30400	6.68	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20220309	1.95	2.11	1.89	2.05	864500	2.05	up	up	correct
TVTX.US	Travere Therapeutics Inc	20220309	23.4	25.12	23.08	25.12	4126747	25.12	up	up	correct
TVTY.US	Tivity Health Inc	20220309	30.26	30.85	29.84	30.05	402200	30.05	down	down	correct
TW.US	Tradeweb Markets Inc	20220309	85	85.475	83.86	84.48	1031400	84.48	down	up	incorrect
TWCB.US	Bilander Acquisition Corp. Class A Common Stock	20220309	9.63	9.63	9.62	9.62	2100	9.62	down	down	correct
TWCBU.US	Bilander Acquisition Corp. Unit	20220309	9.85	9.85	9.77	9.77	300	9.77	down	down	correct
TWIN.US	Twin Disc Incorporated	20220309	13.42	14.58	13.42	14.35	37600	14.35	up	down	incorrect
TWKS.US	Thoughtworks Holding Inc. Common Stock	20220309	18.74	18.835	17.95	18.32	2626100	18.32	down	down	correct
TWLVU.US	Twelve Seas Investment Company II	20220309	9.78	9.78	9.735	9.75	313700	9.75	down	down	correct
TWLVW.US	Twelve Seas Investment Company II	20220309	0.192	0.1921	0.1555	0.18	35288	0.18	down	down	correct
TWNK.US	Hostess Brands Inc	20220309	21.19	21.425	20.98	21.07	2463500	21.07	down	up	incorrect
TWOU.US	2U Inc	20220309	10.51	10.95	10.38	10.87	1812300	10.87	up	up	correct
TWST.US	Twist Bioscience Corporation	20220309	49.19	51.79	48.61	50.83	753100	50.83	up	down	incorrect
TXG.US	10x Genomics Inc	20220309	70.15	72.69	69.812	70.48	601900	70.48	up	up	correct
TXMD.US	TherapeuticsMD Inc	20220309	0.3	0.42	0.29	0.4	25426000	0.4	up	down	incorrect
TXN.US	Texas Instruments Incorporated	20220309	172.6	173.99	169.44	172.46	6046900	172.46	down	down	correct
TXRH.US	Texas Roadhouse Inc	20220309	76.82	80.37	76.56	78.21	2134600	78.21	up	down	incorrect
TYME.US	Tyme Technologies Inc	20220309	0.3	0.315	0.3	0.312	583700	0.312	up	up	correct
TYRA.US	Tyra Biosciences Inc	20220309	11.65	12.82	11.405	12.09	135100	12.09	up	up	correct
TZOO.US	Travelzoo	20220309	7.31	7.61	7.05	7.1	76000	7.1	down	down	correct
TZPS.US	TZP Strategies Acquisition Corp	20220309	9.79	9.79	9.77	9.77	8900	9.77	down	down	correct
TZPSU.US	TZP Strategies Acquisition Corp	20220309	9.924	9.924	9.924	9.924	300	9.924
TZPSW.US	TZP Strategies Acquisition Corp	20220309	0.43	0.43	0.42	0.42	600	0.42	down	up	incorrect
UAL.US	United Airlines Holdings Inc	20220309	34.44	36.46	34.28	34.9	34252900	34.9	up	down	incorrect
UBCP.US	United Bancorp Inc	20220309	17.22	17.22	16.74	16.82	6700	16.82	down	down	correct
UBFO.US	United Security Bancshares	20220309	8.21	8.27	8.08	8.14	9800	8.14	down	down	correct
UBOH.US	United Bancshares Inc	20220309	32.03	32.69	32.03	32.69	500	32.69	up	up	correct
UBSI.US	United Bankshares Inc	20220309	34.59	35.06	34.47	34.64	667700	34.64	up	up	correct
UBX.US	Unity Biotechnology Inc	20220309	0.739	0.836	0.73	0.829	889100	0.829	up	up	correct
UCBI.US	United Community Banks Inc	20220309	36.67	37.21	36.32	36.51	569800	36.51	down	down	correct
UCBIO.US	United Community Banks Inc	20220309	26.15	26.15	25.61	26.14	3900	26.14	down	down	correct
UCL.US	uCloudlink Group Inc	20220309	1.74	1.74	1.4692	1.59	40753	1.59	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20220309	41.74	42.75	41.4	42.27	341900	42.27	up	up	correct
UDMY.US	Udemy Inc. Common Stock	20220309	11.08	11.88	11.01	11.67	463900	11.67	up	down	incorrect
UEIC.US	Universal Electronics Inc	20220309	32.58	32.6	32.06	32.24	75700	32.24	down	down	correct
UEPS.US	Net 1 UEPS Technologies Inc	20220309	5.08	5.14	4.98	5.06	37900	5.06	down	down	correct
UFCS.US	United Fire Group Inc	20220309	27.97	28.02	26.91	27.39	88400	27.39	down	down	correct
UFPI.US	UFP Industries Inc	20220309	83.81	85.08	83.02	84.74	289800	84.74	up	up	correct
UFPT.US	UFP Technologies Inc	20220309	66.78	67.11	64.41	65.5	33000	65.5	down	down	correct
UG.US	United	20220309	18.92	19.64	18.66	18.99	4700	18.99	up	up	correct
UGRO.US	urban	20220309	8.92	9.06	8.73	8.93	41211	8.93	up	up	correct
UHAL.US	AMERCO	20220309	576.36	589.15	575.01	586.14	50000	586.14	up	down	incorrect
UIHC.US	United Insurance Holdings Corp	20220309	3.49	3.56	3.47	3.52	42700	3.52	up	up	correct
UK.US	Ucommune International Ltd	20220309	0.425	0.425	0.385	0.4	43560	0.4	down	down	correct
UKOMW.US	Ucommune International Ltd	20220309	0.071	0.08	0.071	0.08	9267	0.08	up	up	correct
ULBI.US	Ultralife Corporation	20220309	5.19	5.51	5.19	5.41	12700	5.41	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20220309	10.41	10.87	10.17	10.8	2481800	10.8	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20220309	19.56	19.94	19.56	19.72	31900	19.72	up	up	correct
ULTA.US	Ulta Beauty Inc	20220309	369.43	376.33	368.1	373.31	696100	373.31	up	up	correct
UMBF.US	UMB Financial Corporation	20220309	99.03	100.13	97.3	97.38	212300	97.38	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20220309	20.39	20.81	20.31	20.42	1678774	20.42	up	up	correct
UNAM.US	Unico American Corporation	20220309	2.95	2.95	2.78	2.78	600	2.78	down	down	correct
UNB.US	Union Bankshares Inc	20220309	31.46	31.46	31	31	500	31	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20220309	1.47	1.53	1.36	1.37	227600	1.37	down	down	correct
UNIT.US	Uniti Group Inc	20220309	13.1	13.68	13.08	13.48	2628400	13.48	up	up	correct
UNTY.US	Unity Bancorp Inc	20220309	27.74	27.78	27.19	27.54	6700	27.54	down	down	correct
UONE.US	Urban One Inc	20220309	5.39	5.39	5.21	5.27	60100	5.27	down	up	incorrect
UONEK.US	Urban One Inc	20220309	4.43	4.52	4.36	4.4	28000	4.4	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20220309	1.3	1.3	1.16	1.28	37300	1.28	down	down	correct
UPLD.US	Upland Software Inc	20220309	17.21	17.66	17.105	17.49	205828	17.49	up	up	correct
UPST.US	Upstart Holdings Inc	20220309	120.79	123.431	113.83	117.14	13418500	117.14	down	up	incorrect
UPTDU.US	TradeUP Acquisition Corp. Unit	20220309	10.08	10.09	10.07	10.09	3200	10.09	up	up	correct
UPTDW.US	TradeUP Acquisition Corp. Warrant	20220309	0.24	0.24	0.235	0.2399	25210	0.2399	down	down	correct
UPWK.US	Upwork Inc	20220309	19.32	20.58	19.02	20.47	2169100	20.47	up	up	correct
URBN.US	Urban Outfitters Inc	20220309	25.98	26.61	25.94	25.97	1496400	25.97	down	up	incorrect
URGN.US	UroGen Pharma Ltd	20220309	7.68	8.6	7.58	8.54	265300	8.54	up	up	correct
UROY.US	Uranium Royalty Corp	20220309	4.38	4.82	4.182	4.71	1740100	4.71	up	up	correct
USAK.US	USA Truck Inc	20220309	23.01	24.11	22.93	23.42	221500	23.42	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20220309	9.72	9.79	9.31	9.35	34900	9.35	down	down	correct
USAU.US	U.S. Gold Corp	20220309	8.78	9.16	8.52	9	81600	9	up	down	incorrect
USCB.US	US Century Bank	20220309	13.78	13.89	13.6	13.6	1800	13.6	down	down	correct
USCTU.US	TKB Critical Technologies 1 Unit	20220309	10.06	10.06	10.06	10.06	0	10.06
USEG.US	U.S. Energy Corp	20220309	5.9	7.68	5.72	7.07	7180200	7.07	up	down	incorrect
USIO.US	Usio Inc	20220309	3.14	3.47	3.14	3.42	60700	3.42	up	down	incorrect
USLM.US	United States Lime & Minerals Inc	20220309	115.81	116.98	115.81	116.49	1900	116.49	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20220309	29.2	29.2	29.2	29.2	0	29.2
USQSX.US	USQ Core Real Estate Fund	20220309	29.23	29.23	29.23	29.23	0	29.23
USWS.US	U.S. Well Services Inc	20220309	1.63	2.05	1.08	1.28	42363566	1.28	down	down	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20220309	0.1518	0.27	0.12	0.18	2131876	0.18	up	up	correct
UTHR.US	United Therapeutics Corporation	20220309	174.42	174.83	167.27	169.92	697400	169.92	down	down	correct
UTMD.US	Utah Medical Products Inc	20220309	87.44	91.19	85.97	89.7	20100	89.7	up	down	incorrect
UTME.US	United Time Technology Co. Ltd	20220309	1.89	1.89	1.72	1.75	21800	1.75	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20220309	5.49	5.5	5	5.12	20600	5.12	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20220309	0.75	0.8	0.74	0.74	15000	0.74	down	down	correct
UVSP.US	Univest Financial Corporation	20220309	28.01	28.24	27.8	27.9	52200	27.9	down	down	correct
UXIN.US	Uxin Limited	20220309	0.91	0.93	0.88	0.91	682000	0.91
VABK.US	Virginia National Bankshares Corporation	20220309	34.01	34.59	34	34.46	4400	34.46	up	up	correct
VACC.US	Vaccitech plc	20220309	5.26	5.644	5.26	5.26	16600	5.26
VALN.US	Valneva SE	20220309	31.73	33.21	31.73	33.21	7400	33.21	up	up	correct
VALU.US	Value Line Inc	20220309	56.58	62.35	56.58	60.87	25300	60.87	up	down	incorrect
VAQC.US	Vector Acquisition Corporation II	20220309	9.73	9.76	9.71	9.73	1414600	9.73
VAXX.US	Vaxxinity Inc. Class A Common Stock	20220309	4.4	4.53	3.93	4.09	136800	4.09	down	up	incorrect
VBFC.US	Village Bank and Trust Financial Corp	20220309	56.35	57.45	56.34	57.45	400	57.45	up	up	correct
VBIV.US	VBI Vaccines Inc	20220309	1.42	1.52	1.4	1.52	2203900	1.52	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20220309	1.31	1.31	1.24	1.29	205000	1.29	down	up	incorrect
VBNK.US	VersaBank Common Shares	20220309	10.79	10.94	10.68	10.68	7300	10.68	down	down	correct
VBTX.US	Veritex Holdings Inc	20220309	36.89	38.05	36.66	37.7	513500	37.7	up	up	correct
VC.US	Visteon Corporation	20220309	103.27	110.65	103.27	107.17	482400	107.17	up	up	correct
VCEL.US	Vericel Corporation	20220309	37.56	38.23	36.711	37.8	321638	37.8	up	up	correct
VCKA.US	Vickers Vantage Corp. I	20220309	10.16	10.16	10.16	10.16	400	10.16
VCKAU.US	Vickers Vantage Corp. I	20220309	10.22	10.22	10.22	10.22	800	10.22
VCKAW.US	Vickers Vantage Corp. I	20220309	0.19	0.19	0.1707	0.1795	24734	0.1795	down	down	correct
VCMIX.US	Versus Capital Multi	20220309	30.36	30.36	30.36	30.36	0	30.36
VCNX.US	Vaccinex Inc	20220309	1.11	1.32	1.11	1.3	512400	1.3	up	down	incorrect
VCRRX.US	Versus Capital Real Assets Fund LLC	20220309	27.04	27.04	27.04	27.04	0	27.04
VCTR.US	Victory Capital Holdings Inc	20220309	29.69	32.255	29.69	30.97	281900	30.97	up	up	correct
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20220309	9.81	9.82	9.79	9.82	6800	9.82	up	up	correct
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20220309	10.11	10.14	10.06	10.124	1600	10.124	up	down	incorrect
VCXAW.US	10X Capital Venture Acquisition Corp. II Warrant	20220309	1.03	1.1103	1.03	1.04	130	1.04	up	up	correct
VCYT.US	Veracyte Inc	20220309	26.04	27.15	25.91	26.24	973500	26.24	up	up	correct
VECO.US	Veeco Instruments Inc	20220309	28.66	29.03	28.2272	28.89	298551	28.89	up	up	correct
VECT.US	VectivBio Holding AG	20220309	5.6	5.6	5.46	5.6	7900	5.6
VEEE.US	Twin Vee PowerCats Co. Common Stock	20220309	3.39	3.5	3.26	3.4	14500	3.4	up	up	correct
VELO.US	Velocity Acquisition Corp	20220309	9.74	9.75	9.73	9.747	9400	9.747	up	down	incorrect
VELOU.US	Velocity Acquisition Corp	20220309	10.137	10.137	10.137	10.137	1000	10.137
VELOW.US	Velocity Acquisition Corp	20220309	0.3442	0.3442	0.3442	0.3442	239	0.3442
VENA.US	Venus Acquisition Corporation	20220309	10.11	10.13	10.11	10.12	6900	10.12	up	up	correct
VENAR.US	Venus Acquisition Corporation	20220309	0.2106	0.2106	0.2106	0.2106	902	0.2106
VENAU.US	Venus Acquisition Corporation	20220309	10.5	10.5	10.5	10.5	0	10.5
VEON.US	VEON Ltd	20220309	0.41	0.45	0.38	0.39	50186300	0.39	down	down	correct
VERA.US	Vera Therapeutics Inc	20220309	22.2	23.225	22.2	23.04	60200	23.04	up	up	correct
VERB.US	Verb Technology Company Inc	20220309	1.1	1.1	1.07	1.08	332400	1.08	down	down	correct
VERBW.US	Verb Technology Company Inc	20220309	0.5111	0.5155	0.5007	0.5149	17057	0.5149	up	up	correct
VERI.US	Veritone Inc	20220309	16.2	16.97	16.01	16.83	342300	16.83	up	down	incorrect
VERO.US	Venus Concept Inc	20220309	1.41	1.58	1.41	1.49	72000	1.49	up	up	correct
VERU.US	Veru Inc	20220309	5.28	5.51	5.26	5.4	440000	5.4	up	up	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20220309	27.68	29.21	27.68	28.88	469600	28.88	up	up	correct
VERX.US	Vertex Inc	20220309	13.95	14.35	13.62	13.83	126500	13.83	down	down	correct
VERY.US	Vericity Inc	20220309	5.25	5.25	5.25	5.25	79	5.25
VEV.US	Vicinity Motor Corp. Common Stock	20220309	3.36	3.38	3.12	3.36	71100	3.36
VFF.US	Village Farms International Inc	20220309	4.6	4.76	4.56	4.72	567000	4.72	up	down	incorrect
VFLEX.US	VFLEX	20220309	27.56	27.56	27.56	27.56	0	27.56
VG.US	Vonage Holdings Corp	20220309	19.96	20	19.85	19.98	2643600	19.98	up	up	correct
VHNAU.US	Vahanna Tech Edge Acquisition I Corp. Units	20220309	10.04	10.05	10.03	10.05	11	10.05	up	up	correct
VIA.US	Via Renewables Inc	20220309	11.04	11.04	10.75	10.76	81200	10.76	down	down	correct
VIAC.US	ViacomCBS Inc	20220309	34.915	35.13	33.5815	33.74	8300499	33.74	down	down	correct
VIACA.US	ViacomCBS Inc	20220309	37.55	38.14	36.63	36.74	65064	36.74	down	down	correct
VIACP.US	ViacomCBS Inc	20220309	56.52	56.9899	55.45	55.6	83571	55.6	down	down	correct
VIASP.US	Via Renewables Inc	20220309	25.27	25.55	25.25	25.35	8900	25.35	up	up	correct
VIAV.US	Viavi Solutions Inc	20220309	15.85	16.01	15.57	15.92	1564700	15.92	up	up	correct
VICR.US	Vicor Corporation	20220309	78.09	79.63	78	79.08	265500	79.08	up	up	correct
VIEW.US	View Inc	20220309	1.58	1.68	1.53	1.6	3142600	1.6	up	up	correct
VIEWW.US	View Inc	20220309	0.1999	0.2193	0.1624	0.215	54391	0.215	up	down	incorrect
VIIAU.US	7GC & Co. Holdings Inc	20220309	9.87	9.92	9.87	9.92	2500	9.92	up	up	correct
VIIAW.US	7GC & Co. Holdings Inc	20220309	0.2016	0.2016	0.2016	0.2016	175	0.2016
VINC.US	Vincerx Pharma Inc	20220309	4.63	4.83	4.57	4.8	28500	4.8	up	down	incorrect
VINO.US	Gaucho Group Holdings Inc	20220309	2.01	2.2	2.01	2.14	21800	2.14	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20220309	11.12	12.35	11.12	11.97	371700	11.97	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20220309	1.58	1.67	1.58	1.6	310400	1.6	up	down	incorrect
VIR.US	Vir Biotechnology Inc	20220309	23.09	23.45	22.735	23.23	804800	23.23	up	up	correct
VIRC.US	Virco Mfg. Corporation	20220309	2.99	2.99	2.9	2.9	400	2.9	down	down	correct
VIRI.US	Virios Therapeutics Inc	20220309	5.2	5.466	5.12	5.33	17200	5.33	up	up	correct
VIRT.US	Virtu Financial Inc	20220309	33.27	33.83	32.88	33.5	951900	33.5	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20220309	2.51	2.66	2.51	2.57	99300	2.57	up	up	correct
VISL.US	Vislink Technologies Inc	20220309	0.97	1.04	0.94	1.01	464100	1.01	up	up	correct
VITL.US	Vital Farms Inc	20220309	12.46	12.631	12.06	12.1	535300	12.1	down	down	correct
VIVE.US	Viveve Medical Inc	20220309	0.819	0.869	0.819	0.85	107700	0.85	up	up	correct
VIVO.US	Meridian Bioscience Inc	20220309	25.06	25.22	24.69	25.01	322800	25.01	down	up	incorrect
VJET.US	voxeljet AG	20220309	4.7	5	4.61	4.8	30000	4.8	up	up	correct
VKTX.US	Viking Therapeutics Inc	20220309	3.23	3.35	3.23	3.34	658500	3.34	up	down	incorrect
VLATU.US	Valor Latitude Acquisition Corp	20220309	9.82	9.82	9.8	9.8	1005600	9.8	down	down	correct
VLCN.US	Volcon Inc. Common stock	20220309	2.15	2.495	2.15	2.43	706500	2.43	up	up	correct
VLDR.US	Velodyne Lidar Inc	20220309	2.18	2.2	2.01	2.09	15906700	2.09	down	up	incorrect
VLDRW.US	Velodyne Lidar Inc	20220309	0.92	1.13	0.855	0.98	73100	0.98	up	up	correct
VLGEA.US	Village Super Market Inc	20220309	22.99	24.08	22.99	23.86	57400	23.86	up	up	correct
VLN.US	WT	20220309	0.455	0.455	0.4	0.4338	30777	0.4338	down	down	correct
VLON.US	Vallon Pharmaceuticals Inc	20220309	6.51	6.79	6.12	6.64	105100	6.64	up	up	correct
VLY.US	Valley National Bancorp	20220309	13.59	13.72	13.41	13.44	1938100	13.44	down	down	correct
VLYPO.US	Valley National Bancorp	20220309	24.79	24.92	24.79	24.79	2900	24.79
VLYPP.US	Valley National Bancorp	20220309	26.04	26.25	26.03	26.11	6100	26.11	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20220309	6.47	6.658	6.34	6.41	14300	6.41	down	down	correct
VMD.US	Viemed Healthcare Inc	20220309	4.36	4.53	4.3	4.4	109700	4.4	up	up	correct
VMEO.US	Vimeo Inc	20220309	12.51	13.07	12.33	12.98	1732500	12.98	up	up	correct
VMGAU.US	VMG Consumer Acquisition Corp. Unit	20220309	10.06	10.06	10.06	10.06	0	10.06
VNDA.US	Vanda Pharmaceuticals Inc	20220309	11.23	11.71	11.03	11.54	469000	11.54	up	up	correct
VNET.US	21Vianet Group Inc	20220309	6.6	6.93	6.46	6.78	1485700	6.78	up	up	correct
VNO.US	PO	20220309	20.11	20.15	19.93	20.12	37060	20.12	up	down	incorrect
VNOM.US	Viper Energy Partners LP	20220309	28.07	29.44	27.58	28.71	536700	28.71	up	up	correct
VOD.US	Vodafone Group Plc	20220309	15.43	16.13	15.43	16.04	12004000	16.04	up	up	correct
VOR.US	Vor Biopharma Inc	20220309	8.08	9	8.08	8.65	131600	8.65	up	up	correct
VOXX.US	VOXX International Corporation	20220309	10.47	10.81	10.33	10.69	101200	10.69	up	up	correct
VPCB.US	VPC Impact Acquisition Holdings II	20220309	9.72	9.72	9.72	9.72	18100	9.72
VPCBU.US	VPC Impact Acquisition Holdings II	20220309	9.8512	9.8512	9.8512	9.8512	46	9.8512
VQS.US	Viq Solutions Inc	20220309	1.7317	1.7317	1.55	1.595	55900	1.595	down	up	incorrect
VRA.US	Vera Bradley Inc	20220309	6.31	7.28	6.31	7.07	497400	7.07	up	down	incorrect
VRAR.US	The Glimpse Group Inc. Common Stock	20220309	5.82	6.3	5.74	5.93	268200	5.93	up	up	correct
VRAY.US	ViewRay Inc	20220309	3.95	4.13	3.94	4.13	1464900	4.13	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20220309	7.82	8.08	7.66	7.96	37400	7.96	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20220309	18.49	20.48	17.8	19.64	113193	19.64	up	up	correct
VREX.US	Varex Imaging Corporation	20220309	23.97	24.66	23.65	24.39	256800	24.39	up	up	correct
VRM.US	Vroom Inc	20220309	2.83	3.02	2.69	2.93	15010800	2.93	up	up	correct
VRME.US	VerifyMe Inc	20220309	2.88	2.945	2.8677	2.9201	21300	2.9201	up	up	correct
VRNA.US	Verona Pharma plc	20220309	4.84	5.08	4.84	4.94	55500	4.94	up	down	incorrect
VRNS.US	Varonis Systems Inc	20220309	41.71	42.96	41.08	41.82	732200	41.82	up	up	correct
VRNT.US	Verint Systems Inc	20220309	48.98	49.59	48.73	49.46	279100	49.46	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20220309	2.09	2.3	2	2.25	157300	2.25	up	up	correct
VRRM.US	Verra Mobility Corporation	20220309	15.96	16.29	15.92	16.16	614900	16.16	up	up	correct
VRSK.US	Verisk Analytics Inc	20220309	187.45	188.55	184.24	187.27	1419500	187.27	down	down	correct
VRSN.US	VeriSign Inc	20220309	210.54	210.91	206.41	209.59	813700	209.59	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20220309	212.91	219.89	211.91	217.05	44500	217.05	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20220309	240.51	240.74	236.35	239.24	1378900	239.24	down	down	correct
VS.US	Versus Systems Inc	20220309	1.2	1.3108	1.15	1.18	64600	1.18	down	up	incorrect
VSACU.US	Vision Sensing Acquisition Corp. Unit	20220309	10.03	10.03	10.03	10.03	0	10.03
VSAT.US	Viasat Inc	20220309	51.46	51.82	49.45	50.84	415400	50.84	down	down	correct
VSEC.US	VSE Corporation	20220309	48.5	50.13	48.5	48.82	35000	48.82	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20220309	6.41	6.41	6.41	6.41	0	6.41
VSLCX.US	Invesco Senior Loan Fund Class C	20220309	6.43	6.43	6.43	6.43	0	6.43
VSLYX.US	If Inv Snr Fnd Y	20220309	6.41	6.41	6.41	6.41	0	6.41
VSSYW.US	Versus Systems Inc	20220309	0.36	0.36	0.36	0.36	0	0.36
VSTA.US	Vasta Platform Limited	20220309	5.84	6.26	5.685	5.98	257229	5.98	up	up	correct
VSTM.US	Verastem Inc	20220309	1.23	1.41	1.17	1.38	2341500	1.38	up	up	correct
VTAQ.US	Ventoux CCM Acquisition Corp	20220309	10.07	10.08	10.07	10.08	5400	10.08	up	up	correct
VTAQR.US	Ventoux CCM Acquisition Corp	20220309	0.138	0.138	0.138	0.138	10881	0.138
VTAQU.US	Ventoux CCM Acquisition Corp	20220309	10.395	10.4	10.395	10.4	600	10.4	up	down	incorrect
VTAQW.US	Ventoux CCM Acquisition Corp	20220309	0.176	0.1825	0.176	0.18	13697	0.18	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20220309	1.25	1.3	1.24	1.3	1340500	1.3	up	up	correct
VTIQ.US	VectoIQ Acquisition Corp. II	20220309	9.77	9.77	9.77	9.77	200	9.77
VTIQU.US	VectoIQ Acquisition II Corp	20220309	9.82	9.88	9.81	9.88	35	9.88	up	up	correct
VTIQW.US	VectoIQ Acquisition Corp. II	20220309	0.2902	0.3899	0.2902	0.3899	984	0.3899	up	up	correct
VTNR.US	Vertex Energy Inc	20220309	7.54	8.39	7.36	8.13	6362700	8.13	up	up	correct
VTRS.US	Viatris Inc	20220309	10.12	10.47	10.09	10.28	19859199	10.28	up	up	correct
VTRU.US	Vitru Limited	20220309	15.38	15.6	14.95	15.38	106181	15.38
VTSI.US	VirTra Inc	20220309	6.13	6.5	6.11	6.47	30400	6.47	up	down	incorrect
VTVT.US	vTv Therapeutics Inc	20220309	0.56	0.599	0.56	0.565	464400	0.565	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20220309	12.9	13.34	12.76	12.91	170700	12.91	up	up	correct
VUZI.US	Vuzix Corporation	20220309	6.54	6.57	6.24	6.5	2074100	6.5	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20220309	2.99	3.15	2.96	2.99	160300	2.99
VVPR.US	VivoPower International PLC	20220309	2.2	2.237	1.85	1.93	421100	1.93	down	down	correct
VWE.US	Vintage Wine Estates Inc	20220309	7.98	8.29	7.75	8.2	123900	8.2	up	down	incorrect
VWTR.US	Vidler Water Resources Inc	20220309	12.1	12.12	11.91	11.97	29200	11.97	down	up	incorrect
VXRT.US	Vaxart Inc	20220309	4.5	4.79	4.47	4.76	3060700	4.76	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20220309	5.14	6.5	5.07	6.3	2709300	6.3	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20220309	0.556	0.575	0.52	0.572	561100	0.572	up	down	incorrect
VYNT.US	Vyant Bio Inc	20220309	1.13	1.23	1.13	1.21	47800	1.21	up	down	incorrect
WABC.US	Westamerica Bancorporation	20220309	59.89	60.63	58.97	59.06	56900	59.06	down	up	incorrect
WAFD.US	Washington Federal Inc	20220309	34.25	34.54	33.85	34.11	398200	34.11	down	down	correct
WAFDP.US	Washington Federal Inc	20220309	22.05	22.32	21.72	22.15	36800	22.15	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20220309	3.65	3.75	3.34	3.635	15400	3.635	down	up	incorrect
WAL.US	PA	20220309	24.51	24.55	24.43	24.49	27566	24.49	down	down	correct
WALD.US	Waldencast Acquisition Corp	20220309	9.9	9.9	9.89	9.89	31700	9.89	down	down	correct
WALDU.US	Waldencast Acquisition Corp	20220309	10.3	10.33	10.24	10.25	31700	10.25	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20220309	1.05	1.05	0.988	1.03	16900	1.03	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20220309	53.82	53.82	53.15	53.29	41100	53.29	down	down	correct
WATT.US	Energous Corporation	20220309	1.16	1.17	1.111	1.15	361600	1.15	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20220309	5.9	5.965	4.72	5	176700	5	down	down	correct
WB.US	Weibo Corporation	20220309	24.98	26.49	24.98	26.19	692400	26.19	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20220309	48.51	48.83	47.63	48.12	5406400	48.12	down	up	incorrect
WCLD.US	WisdomTree Cloud Computing Fund	20220309	37.32	38.714	37.24	38.53	419400	38.53	up	up	correct
WDAY.US	Workday Inc	20220309	224.77	235.43	223.83	233.53	2392000	233.53	up	up	correct
WDC.US	Western Digital Corporation	20220309	47.11	48.68	47.01	47.77	3410700	47.77	up	down	incorrect
WDFC.US	WD	20220309	200.81	204.45	199.3	201.61	54300	201.61	up	up	correct
WE.US	WT	20220309	0.8956	0.9852	0.8902	0.95	141764	0.95	up	up	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20220309	12.88	12.88	12.88	12.88	0	12.88
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20220309	13.66	13.66	13.66	13.66	0	13.66
WEJO.US	Wejo Group Limited Common Shares	20220309	3.64	4.02	3.64	3.82	544600	3.82	up	up	correct
WEJOW.US	Wejo Group Limited Warrant	20220309	0.54	0.59	0.46	0.47	224148	0.47	down	down	correct
WEN.US	The Wendy's Company	20220309	21.52	21.75	21.27	21.37	2250200	21.37	down	down	correct
WERN.US	Werner Enterprises Inc	20220309	43.42	43.77	42.89	42.97	1194100	42.97	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20220309	13.54	13.54	13.54	13.54	0	13.54
WETF.US	WisdomTree Investments Inc	20220309	5.29	5.38	5.27	5.33	661900	5.33	up	down	incorrect
WEYS.US	Weyco Group Inc	20220309	23.28	24.4	23.28	23.88	11900	23.88	up	up	correct
WFC.US	PD	20220309	20.37	20.4199	20.13	20.31	182621	20.31	down	down	correct
WFCF.US	Where Food Comes From Inc	20220309	12.33	12.5	11.97	11.97	6300	11.97	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20220309	18.92	18.92	18.92	18.92	0	18.92
WFRD.US	Weatherford International plc Ordinary Shares	20220309	32.76	33.965	31.65	33.78	628000	33.78	up	up	correct
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20220309	21.4	21.401	21.25	21.296	1700	21.296	down	down	correct
WHF.US	WhiteHorse Finance Inc	20220309	14.95	15.02	14.88	14.92	77700	14.92	down	down	correct
WHLM.US	Wilhelmina International Inc	20220309	4.06	4.36	4.06	4.18	10200	4.18	up	down	incorrect
WHLR.US	Wheeler Real Estate Investment Trust Inc	20220309	1.98	2.06	1.97	2.03	15000	2.03	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20220309	13.8908	14.16	13.7601	14.16	76	14.16	up	up	correct
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20220309	28.51	30.8	28.5	29	0	29	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20220309	7.02	7.04	6.74	7.03	3600	7.03	up	down	incorrect
WILC.US	G. Willi	20220309	18.77	18.77	18.18	18.34	1400	18.34	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20220309	2.48	2.569	2.475	2.5	628300	2.5	up	up	correct
WINA.US	Winmark Corporation	20220309	226.84	227.6	226.81	227.6	4100	227.6	up	up	correct
WING.US	Wingstop Inc	20220309	130.51	135.19	130.51	133.72	396300	133.72	up	down	incorrect
WINT.US	Windtree Therapeutics Inc	20220309	0.99	1.05	0.98	1.01	58700	1.01	up	up	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20220309	9.89	9.89	9.89	9.89	300	9.89
WINVR.US	WinVest Acquisition Corp. Right	20220309	0.1103	0.1201	0.1103	0.1201	5900	0.1201	up	up	correct
WINVU.US	WinVest Acquisition Corp Unit	20220309	10.05	10.05	10.05	10.05	0	10.05
WINVW.US	WinVest Acquisition Corp. Warrant	20220309	0.1268	0.1268	0.1179	0.1188	1200	0.1188	down	up	incorrect
WIRE.US	Encore Wire Corporation	20220309	119.3	122.85	118.49	122.5	185600	122.5	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20220309	1.21	1.28	1.15	1.22	90800	1.22	up	up	correct
WISH.US	ContextLogic Inc	20220309	2.07	2.13	2.02	2.1	11816200	2.1	up	up	correct
WIX.US	Wix.com Ltd	20220309	76.35	80.56	76.23	80.34	1141800	80.34	up	up	correct
WKEY.US	WISeKey International Holding AG	20220309	2.8	2.95	2.6	2.68	534200	2.68	down	up	incorrect
WKHS.US	Workhorse Group Inc	20220309	3.89	3.94	3.73	3.81	6086600	3.81	down	down	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20220309	13.13	13.85	13.13	13.67	90300	13.67	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20220309	2.37	2.4	2.27	2.35	56600	2.35	down	down	correct
WKSPW.US	Worksport Ltd. Warrant	20220309	0.71	0.71	0.71	0.71	42	0.71
WLDN.US	Willdan Group Inc	20220309	32.94	33.58	32.94	33.05	30300	33.05	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20220309	33.33	33.79	33.33	33.35	6700	33.35	up	up	correct
WMG.US	Warner Music Group Corp	20220309	32.56	34.4	32.11	33.44	2056700	33.44	up	up	correct
WMPN.US	William Penn Bancorporation	20220309	12.02	12.22	11.92	12.22	31100	12.22	up	up	correct
WNEB.US	Western New England Bancorp Inc	20220309	8.9	9.14	8.87	8.95	21600	8.95	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20220309	1	1.0899	0.99	1.06	414929	1.06	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20220309	19.64	19.93	19.02	19.12	2575700	19.12	down	down	correct
WORX.US	SCWorx Corp	20220309	0.77	0.819	0.729	0.808	103100	0.808	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20220309	1.79	1.8	1.62	1.68	8160700	1.68	down	down	correct
WRAP.US	Wrap Technologies Inc	20220309	2.01	2.1	1.95	2.01	64700	2.01
WRLD.US	World Acceptance Corporation	20220309	178.76	183.04	177.97	179.5	47300	179.5	up	up	correct
WSBC.US	WesBanco Inc	20220309	35.19	35.58	34.63	34.82	228707	34.48	down	up	incorrect
WSBCP.US	WesBanco Inc	20220309	26.42	26.75	26.35	26.66	27100	26.66	up	down	incorrect
WSBF.US	Waterstone Financial Inc	20220309	19.72	19.73	19.47	19.55	101600	19.55	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20220309	35.64	36.05	35.33	35.71	1162800	35.71	up	up	correct
WSFS.US	WSFS Financial Corporation	20220309	50.4	50.9	49.8	50.64	386500	50.64	up	up	correct
WSTG.US	Wayside Technology Group Inc	20220309	31.39	32.65	31.24	31.5	42400	31.5	up	down	incorrect
WTBA.US	West Bancorporation Inc	20220309	28.58	28.78	28.17	28.44	18700	28.44	down	down	correct
WTER.US	The Alkaline Water Company Inc	20220309	0.76	0.82	0.76	0.795	761400	0.795	up	up	correct
WTFC.US	Wintrust Financial Corporation	20220309	91.56	93.23	90.75	92.3	529200	92.3	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20220309	26.32	26.64	26.03	26.168	3800	26.168	down	down	correct
WTFCP.US	Wintrust Financial Corporation	20220309	26.73	26.91	26.73	26.75	17600	26.75	up	up	correct
WTRH.US	Waitr Holdings Inc	20220309	0.484	0.52	0.484	0.51	1386200	0.51	up	up	correct
WTW.US	Weight Watchers International Inc	20220309	222.05	228.14	220.01	225.06	1151800	225.06	up	up	correct
WVE.US	Wave Life Sciences Ltd	20220309	2.09	2.28	2.04	2.28	139000	2.28	up	up	correct
WVFC.US	WVS Financial Corp	20220309	15.1	15.1	15.1	15.1	7	15.1
WVVI.US	Willamette Valley Vineyards Inc	20220309	9.73	9.85	9.65	9.76	8500	9.76	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20220309	5.15	5.2499	5.1015	5.24	107	5.24	up	up	correct
WW.US	WW International Inc	20220309	10.33	10.61	9.91	9.96	2177000	9.96	down	down	correct
WWACU.US	Worldwide Webb Acquisition Corp. Unit	20220309	9.945	9.945	9.945	9.945	0	9.945
WWD.US	Woodward Inc	20220309	118.17	120.62	118.17	119.46	492200	119.46	up	up	correct
WYNN.US	Wynn Resorts Limited	20220309	75.13	78.85	74.96	77.27	5568100	77.27	up	down	incorrect
XAIR.US	Beyond Air Inc	20220309	6.89	7.35	6.84	7.24	131000	7.24	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20220309	0.89	0.95	0.89	0.933	85900	0.933	up	up	correct
XBIOW.US	Xenetic Biosciences Inc	20220309	0.98	0.98	0.98	0.98	0	0.98
XBIT.US	XBiotech Inc	20220309	9.38	9.38	9.155	9.33	28400	9.33	down	down	correct
XCAPX.US	ACAP Strategic Fund	20220309	18.27	18.27	18.27	18.27	0	18.27
XCLIX.US	XCLIX	20220309	10	10	10	10	0	10
XCUR.US	Exicure Inc	20220309	0.238	0.245	0.22	0.233	9121500	0.233	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20220309	13.51	13.51	13.51	13.51	0	13.51
XEL.US	Xcel Energy Inc	20220309	70.49	70.65	69.21	69.84	2866900	69.84	down	down	correct
XELA.US	Exela Technologies Inc	20220309	0.64	0.77	0.64	0.77	38282400	0.77	up	down	incorrect
XELB.US	Xcel Brands Inc	20220309	1.1621	1.23	1.1621	1.23	12600	1.23	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20220309	30.74	31.9	30.06	30.76	372800	30.76	up	up	correct
XENT.US	Intersect ENT Inc	20220309	27.4	27.52	27.35	27.51	427300	27.51	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20220309	2.41	2.51	2.4	2.47	1724600	2.47	up	up	correct
XFINU.US	ExcelFin Acquisition Corp Unit	20220309	10.112	10.112	10.1004	10.1004	1	10.1004	down	up	incorrect
XFOR.US	X4 Pharmaceuticals Inc	20220309	2.19	2.35	2.09	2.29	621900	2.29	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20220309	787.37	787.37	787.37	787.37	0	787.37
XGN.US	Exagen Inc	20220309	7.39	8.18	7.36	8.17	28100	8.17	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20220309	8.3	8.3	8.3	8.3	0	8.3
XLO.US	Xilio Therapeutics Inc. Common Stock	20220309	7.01	7.69	7.01	7.56	10900	7.56	up	up	correct
XM.US	Qualtrics International Inc	20220309	28.18	29.7	28.18	29.34	1365291	29.34	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20220309	41.83	45.35	41.83	44.45	381800	44.45	up	up	correct
XNCR.US	Xencor Inc	20220309	29.15	29.43	28.53	28.88	349600	28.88	down	down	correct
XNET.US	Xunlei Limited	20220309	1.449	1.54	1.449	1.51	170000	1.51	up	up	correct
XOMA.US	XOMA Corporation	20220309	24.38	26.82	23.79	26.48	32073	26.48	up	up	correct
XOMAO.US	XOMA Corporation	20220309	25.3	25.75	25.3	25.75	5100	25.75	up	up	correct
XOMAP.US	XOMA Corporation	20220309	25.46	25.55	25.46	25.55	900	25.55	up	up	correct
XOS.US	Xos Inc	20220309	2.61	2.731	2.535	2.64	414900	2.64	up	up	correct
XOSWW.US	Xos Equity Warrants	20220309	0.3609	0.37	0.31	0.37	54465	0.37	up	up	correct
XP.US	XP Inc	20220309	28.94	31.598	28.94	31.41	5313000	31.41	up	up	correct
XPAX.US	XPAC Acquisition Corp. Class A Ordinary Shares	20220309	9.72	9.72	9.72	9.72	10	9.72
XPAXU.US	XPAC Acquisition Corp. Unit	20220309	9.79	9.79	9.79	9.79	2	9.79
XPEL.US	XPEL Inc	20220309	58.17	59.11	57.342	58.15	212500	58.15	down	up	incorrect
XPER.US	Xperi Holding Corporation	20220309	16.16	16.65	16.1	16.48	801100	16.48	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20220309	6.41	6.41	6.41	6.41	0	6.41
XRAY.US	DENTSPLY SIRONA Inc	20220309	51.82	52.75	51.2	51.31	2484900	51.31	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20220309	1.4	1.44	1.4	1.4	11800	1.4
XRX.US	Xerox Holdings Corporation Common Stock	20220309	18.36	19.14	18.36	18.86	2735800	18.86	up	down	incorrect
XSIAX.US	ING Senior Incm Fd Cl A	20220309	10.66	10.66	10.66	10.66	0	10.66
XSICX.US	Voya Senior Income Fund Class	20220309	10.64	10.64	10.64	10.64	0	10.64
XSIIX.US	ING Senior Incm Fd	20220309	10.62	10.62	10.62	10.62	0	10.62
XSIWX.US	ING Senior Incm Fd	20220309	10.67	10.67	10.67	10.67	0	10.67
XSLCX.US	Invesco Senior Loan Fund Class	20220309	6.41	6.41	6.41	6.41	0	6.41
XSPA.US	XpresSpa Group Inc	20220309	1.01	1.06	1	1.05	697800	1.05	up	up	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20220309	2.25	2.33	2.18	2.2	19000	2.2	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20220309	2.24	2.315	2.22	2.27	1643500	2.27	up	up	correct
YELL.US	Yellow Corporation	20220309	8.43	8.9	8.36	8.78	822500	8.78	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20220309	1.58	1.67	1.53	1.63	26800	1.63	up	up	correct
YI.US	111 Inc	20220309	2.4	2.6	2.38	2.57	77900	2.57	up	up	correct
YJ.US	Yunji Inc	20220309	0.91	1.05	0.91	1.02	827600	1.02	up	up	correct
YMAB.US	Y	20220309	8.63	9.36	8.54	9.31	400400	9.31	up	up	correct
YMTX.US	Yumanity Therapeutics Inc	20220309	1.05	1.08	0.98	1.03	46600	1.03	down	down	correct
YNDX.US	Yandex N.V	20220309	18.94	18.94	18.94	18.94	0	18.94
YORW.US	The York Water Company	20220309	46.5	47.48	44.48	44.69	23000	44.69	down	down	correct
YQ.US	17 Education & Technology Group Inc	20220309	1.97	2.14	1.97	2.05	1041800	2.05	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20220309	4.36	4.8	4.25	4.63	306400	4.63	up	up	correct
YTRA.US	Yatra Online Inc	20220309	1.56	1.56	1.48	1.5	136000	1.5	down	up	incorrect
YVR.US	Liquid Media Group Ltd	20220309	0.58	0.62	0.57	0.57	102000	0.57	down	up	incorrect
YY.US	JOYY Inc	20220309	41.32	42.69	40.75	42.13	391900	42.13	up	up	correct
Z.US	Zillow Group Inc	20220309	48.68	51.09	48.32	51.04	3540200	51.04	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20220309	395.95	402.91	391.45	399.11	346100	399.11	up	up	correct
ZCMD.US	Zhongchao Inc	20220309	1.77	1.77	1.66	1.73	16200	1.73	down	down	correct
ZD.US	Ziff Davis Inc.	20220309	96.86	99.25	96.01	98.27	350492	98.27	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20220309	4.67	4.695	4.33	4.5	112800	4.5	down	down	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20220309	3.36	3.68	2.25	2.44	9869400	2.44	down	down	correct
ZEUS.US	Olympic Steel Inc	20220309	30.31	31.7	29.3	30.77	248600	30.77	up	up	correct
ZG.US	Zillow Group Inc	20220309	47.84	50	47.58	49.93	847100	49.93	up	up	correct
ZI.US	ZoomInfo Technologies Inc	20220309	50.99	54.625	50.97	53.5	3133900	53.5	up	up	correct
ZINGU.US	FTAC Zeus Acquisition Corp. Unit	20220309	10.04	10.04	10.04	10.04	0	10.04
ZION.US	Zions Bancorporation National Association	20220309	64.99	65.99	64.1	65.13	1409100	65.13	up	up	correct
ZIONL.US	ZIONL	20220309	26.43	26.43	26.19	26.35	2700	26.35	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20220309	25.56	25.7	25.49	25.49	11500	25.49	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20220309	21.58	21.77	21.58	21.77	702	21.77	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20220309	3.46	3.61	3.32	3.61	12700	3.61	up	up	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20220309	0.7501	0.7501	0.7501	0.7501	101	0.7501
ZJZZT.US	NASDAQ TEST STOCK	20220309	18.06	18.06	16	16	75450	16	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20220309	1.15	1.15	1.11	1.12	55000	1.12	down	down	correct
ZLAB.US	Zai Lab Limited	20220309	36.76	39.8	36.76	39.02	599600	39.02	up	up	correct
ZM.US	Zoom Video Communications Inc	20220309	111.84	111.84	108.06	109.08	6423100	109.08	down	down	correct
ZNGA.US	Zynga Inc	20220309	9.07	9.19	9.05	9.14	25264800	9.14	up	down	incorrect
ZNTE.US	Zanite Acquisition Corp	20220309	10.22	10.234	10.22	10.22	17100	10.22
ZNTEU.US	Zanite Acquisition Corp	20220309	10.62	10.62	10.62	10.62	0	10.62
ZNTEW.US	Zanite Acquisition Corp	20220309	0.65	0.652	0.578	0.61	10900	0.61	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20220309	45.41	49.16	44.87	48.25	757200	48.25	up	up	correct
ZS.US	Zscaler Inc	20220309	203.84	213.57	199.12	212.35	3045300	212.35	up	up	correct
ZSAN.US	Zosano Pharma Corporation	20220309	0.165	0.174	0.163	0.17	9985300	0.17	up	down	incorrect
ZT.US	Zimmer Energy Transition Acquisition Corp. Class A Common Stock	20220309	9.67	9.73	9.67	9.71	7700	9.71	up	up	correct
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20220309	9.91	9.94	9.91	9.93	1500	9.93	up	up	correct
ZUMZ.US	Zumiez Inc	20220309	44.28	45.58	44.07	44.83	443100	44.83	up	down	incorrect
ZVO.US	Zovio Inc	20220309	1.09	1.1	1.06	1.08	16400	1.08	down	up	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20220309	10	10.02	9.95	10	660514	10
ZWRK.US	Z	20220309	9.75	9.75	9.75	9.75	1600	9.75
ZWRKU.US	Z	20220309	9.89	9.89	9.855	9.855	1700	9.855	down	down	correct
ZWRKW.US	Z	20220309	0.2497	0.25	0.23	0.2301	28453	0.2301	down	down	correct
ZY.US	Zymergen Inc	20220309	3.46	3.53	3.4	3.5	522200	3.5	up	up	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20220309	1.98	2.01	1.94	2.01	303008	2.01	up	up	correct
ZYXI.US	Zynex Inc	20220309	5.99	6.06	5.78	5.92	254100	5.92	down	down	correct