CollectAI

close-nasdaq_stocks

2022/03/15

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20220315	7.36	7.36	7.36	7.36	0	7.36
AACG.US	ATA Creativity Global	20220315	1.25	1.25	1.17	1.18	13907	1.18	down	down	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20220315	9.86	9.86	9.86	9.86	1	9.86
AACIU.US	Armada Acquisition Corp. I Unit	20220315	9.89	9.98	9.83	9.83	3003	9.83	down	down	correct
AACIW.US	Armada Acquisition Corp. I Warrant	20220315	0.33	0.33	0.24	0.3182	7942	0.3182	down	down	correct
AADI.US	Aadi Bioscience Inc	20220315	17.49	17.93	16.6	17.21	86866	17.21	down	down	correct
AAIDX.US	AAIDX	20220315	21.85	21.85	21.85	21.85	0	21.85
AAL.US	American Airlines Group Inc	20220315	14.91	15.8	14.9	15.57	76398350	15.57	up	up	correct
AAME.US	Atlantic American Corporation	20220315	2.34	2.5	2.27	2.35	15800	2.35	up	down	incorrect
AAOI.US	Applied Optoelectronics Inc	20220315	3	3.17	3	3.14	144187	3.14	up	up	correct
AAON.US	AAON Inc	20220315	53.29	54.24	52.72	54.2	333900	54.2	up	up	correct
AAPL.US	Apple Inc	20220315	150.9	155.57	150.38	155.09	92850700	155.09	up	up	correct
AATC.US	Image Sensing Systems Inc	20220315	6.7381	6.7381	6.4202	6.43	10554	6.43	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20220315	81.52	84.25	80.96	84.21	779715	84.21	up	up	correct
ABCB.US	Ameris Bancorp	20220315	47.16	47.74	46.69	47.25	366470	47.25	up	up	correct
ABCL.US	AbCellera Biologics Inc	20220315	7.53	7.93	7.42	7.77	2808628	7.77	up	up	correct
ABCM.US	Abcam plc	20220315	16.39	16.85	16.27	16.53	151171	16.53	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20220315	0.2711	0.2809	0.2464	0.2586	1706589	0.2586	down	down	correct
ABGI.US	ABG Acquisition Corp. I	20220315	9.76	9.76	9.76	9.76	108	9.76
ABIO.US	ARCA biopharma Inc	20220315	2.12	2.23	2.12	2.16	180300	2.16	up	up	correct
ABMD.US	Abiomed Inc	20220315	282.59	293.26	279.4687	289.64	234392	289.64	up	up	correct
ABNB.US	Airbnb Inc	20220315	140	144.73	138.32	143.95	5483290	143.95	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20220315	5.42	5.51	5.25	5.46	148546	5.46	up	up	correct
ABR.US	PF	20220315	23.85	23.9077	23.71	23.75	118796	23.75	down	down	correct
ABSI.US	Absci Corporation Common Stock	20220315	7.43	8.15	7.3	8.13	485913	8.13	up	up	correct
ABST.US	Absolute Software Corporation	20220315	7.92	7.92	7.62	7.69	117847	7.69	down	down	correct
ABTX.US	Allegiance Bancshares Inc	20220315	44.74	44.795	44.015	44.58	51491	44.58	down	up	incorrect
ABUS.US	Arbutus Biopharma Corporation	20220315	2.84	2.895	2.78	2.86	1417902	2.86	up	down	incorrect
ABVC.US	ABVC Biopharma Inc. Common Stock	20220315	2.35	2.35	2.2	2.21	59177	2.21	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20220315	22.44	23.06	21.76	23.05	1571578	23.05	up	up	correct
ACAH.US	Atlantic Coastal Acquisition Corp	20220315	9.77	9.79	9.74	9.77	166500	9.77
ACAHU.US	Atlantic Coastal Acquisition Corp	20220315	9.88	9.88	9.88	9.88	0	9.88
ACAHW.US	Atlantic Coastal Acquisition Corp	20220315	0.27	0.275	0.27	0.2712	32355	0.2712	up	up	correct
ACB.US	Aurora Cannabis Inc	20220315	2.97	3.051	2.8992	3.03	5311050	3.03	up	up	correct
ACBAU.US	Ace Global Business Acquisition Limited	20220315	10.24	10.24	10.24	10.24	0	10.24
ACCD.US	Accolade Inc	20220315	13.19	14.25	12.99	14.13	698879	14.13	up	up	correct
ACER.US	Acer Therapeutics Inc	20220315	2.37	2.4102	2.35	2.36	27432	2.36	down	down	correct
ACET.US	Adicet Bio Inc	20220315	12.34	13.35	12.34	12.97	532658	12.97	up	down	incorrect
ACEV.US	ACE Convergence Acquisition Corp	20220315	10.03	10.045	10.03	10.04	19328	10.04	up	up	correct
ACEVU.US	ACE Convergence Acquisition Corp	20220315	10.03	10.03	10.03	10.03	0	10.03
ACEVW.US	ACE Convergence Acquisition Corp	20220315	0.5747	0.582	0.5202	0.55	5500	0.55	down	down	correct
ACGL.US	Arch Capital Group Ltd	20220315	46.58	47.13	46.58	46.81	1829964	46.81	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20220315	20.76	20.9312	20.66	20.83	43576	20.83	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20220315	23.65	23.85	23.576	23.66	13868	23.66	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20220315	64.23	65.22	63.46	64.34	363499	64.34	up	down	incorrect
ACHL.US	Achilles Therapeutics plc	20220315	2.8	2.98	2.8	2.98	7510	2.98	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20220315	6.34	6.53	6.05	6.35	34800	6.35	up	down	incorrect
ACIU.US	AC Immune SA	20220315	3.58	3.75	3.58	3.73	67550	3.73	up	up	correct
ACIW.US	ACI Worldwide Inc	20220315	31.67	32.08	31.53	31.99	485310	31.99	up	up	correct
ACKIT.US	Ackrell SPAC Partners I Co	20220315	10.2	10.2	10.2	10.2	45	10.2
ACKIU.US	Ackrell SPAC Partners I Co	20220315	10.38	10.38	10.38	10.38	21	10.38
ACKIW.US	Ackrell SPAC Partners I Co	20220315	0.3001	0.3988	0.3001	0.37	1297	0.37	up	up	correct
ACLS.US	Axcelis Technologies Inc	20220315	59.64	64.57	59.55	64.43	502075	64.43	up	up	correct
ACMR.US	ACM Research Inc	20220315	44.06	48.69	42.974	47.3	1141600	47.3	up	up	correct
ACNB.US	ACNB Corporation	20220315	32.75	33.005	32.27	32.6	45583	32.6	down	down	correct
ACOR.US	Acorda Therapeutics Inc	20220315	1.81	1.81	1.63	1.67	156057	1.67	down	down	correct
ACQR.US	Independence Holdings Corp	20220315	9.73	9.75	9.73	9.74	16800	9.74	up	up	correct
ACQRU.US	Independence Holdings Corp	20220315	9.79	9.81	9.79	9.8	3800	9.8	up	up	correct
ACQRW.US	Independence Holdings Corp	20220315	0.4	0.4088	0.3936	0.3936	77569	0.3936	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20220315	14.33	15.27	14.16	15.2	512048	15.2	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20220315	0.3111	0.3198	0.3	0.3078	900665	0.3078	down	down	correct
ACST.US	Acasti Pharma Inc	20220315	0.94	1	0.94	0.99	132661	0.99	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20220315	21.28	21.56	20.98	21.25	90383	21.25	down	down	correct
ACTD.US	ArcLight Clean Transition Corp. II	20220315	9.86	9.92	9.86	9.91	139188	9.91	up	up	correct
ACTDU.US	ArcLight Clean Transition Corp. II	20220315	10.09	10.09	10.09	10.09	800	10.09
ACTDW.US	ArcLight Clean Transition Corp. II	20220315	1.27	1.27	1.15	1.15	1019	1.15	down	down	correct
ACTG.US	Acacia Research Corporation	20220315	3.4	3.74	3.3502	3.7	281728	3.7	up	up	correct
ACVA.US	ACV Auctions Inc	20220315	12.37	13.1	12.31	12.91	810300	12.91	up	down	incorrect
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20220315	3.82	3.9422	3.72	3.73	7540	3.73	down	down	correct
ADAG.US	Adagene Inc	20220315	4.5	5.05	4.18	4.85	25000	4.85	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20220315	1.8	1.85	1.69	1.73	1327702	1.73	down	down	correct
ADBE.US	Adobe Inc	20220315	415.97	422.96	413.17	421.66	3200800	421.66	up	down	incorrect
ADC.US	PA	20220315	19.415	19.52	19.3537	19.52	2210	19.52	up	up	correct
ADER.US	26 Capital Acquisition Corp	20220315	9.86	9.865	9.8	9.8	96000	9.8	down	down	correct
ADERU.US	26 Capital Acquisition Corp	20220315	10.07	10.07	10.07	10.07	0	10.07
ADERW.US	26 Capital Acquisition Corp	20220315	0.4701	0.5	0.47	0.5	16206	0.5	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20220315	5.8	6	5.8	5.82	101941	5.82	up	up	correct
ADGI.US	Adagio Therapeutics Inc. Common Stock	20220315	4.66	4.945	4.62	4.73	793200	4.73	up	up	correct
ADI.US	Analog Devices Inc	20220315	147.32	151.44	146.405	150.92	3309941	150.92	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20220315	1.79	1.87	1.79	1.83	69178	1.83	up	up	correct
ADMA.US	ADMA Biologics Inc	20220315	1.67	1.68	1.52	1.55	2277969	1.55	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20220315	0.5931	0.5997	0.5524	0.5546	861605	0.5546	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20220315	2.89	2.89	2.6	2.86	358375	2.86	down	up	incorrect
ADNWW.US	Advent Technologies Holdings Inc	20220315	0.5101	0.5171	0.4664	0.51	25893	0.51	down	down	correct
ADOC.US	Edoc Acquisition Corp	20220315	10.15	10.23	10.14	10.14	51	10.14	down	down	correct
ADP.US	Automatic Data Processing Inc	20220315	210	212.88	208.65	212.31	2220162	212.31	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20220315	10.26	10.855	10.22	10.75	2321800	10.75	up	up	correct
ADSK.US	Autodesk Inc	20220315	190.36	193.715	188.9916	192.43	1696804	192.43	up	up	correct
ADTN.US	ADTRAN Inc	20220315	19.23	19.46	18.96	19.45	328116	19.45	up	up	correct
ADTX.US	Aditxt Inc	20220315	0.345	0.369	0.3449	0.356	239175	0.356	up	up	correct
ADUS.US	Addus HomeCare Corporation	20220315	75.45	76.09	73.91	75.92	60373	75.92	up	up	correct
ADV.US	Advantage Solutions Inc	20220315	6.11	6.17	5.94	6.02	257000	6.02	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20220315	1.25	1.25	1.21	1.23	671250	1.23	down	down	correct
ADVWW.US	Advantage Solutions Inc	20220315	0.68	0.7494	0.68	0.74	3467	0.74	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20220315	4.81	4.81	4.54	4.54	1500	4.54	down	down	correct
ADXS.US	Advaxis Inc	20220315	0.1398	0.1398	0.1102	0.12	308747	0.12	down	down	correct
AEAC.US	Authentic Equity Acquisition Corp	20220315	9.77	9.79	9.77	9.78	53100	9.78	up	up	correct
AEACU.US	Authentic Equity Acquisition Corp	20220315	9.9	9.91	9.885	9.9	105250	9.9
AEACW.US	Authentic Equity Acquisition Corp	20220315	0.3	0.315	0.2405	0.27	17986	0.27	down	down	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20220315	9.93	9.99	9.91	9.91	5000	9.91	down	up	incorrect
AEHA.US	Aesther Healthcare Acquisition Corp Class A Common Stock	20220315	10.06	10.06	10.06	10.06	0	10.06
AEHAU.US	Aesther Healthcare Acquisition Corp Unit	20220315	10.15	10.15	10.15	10.15	0	10.15
AEHAW.US	Aesther Healthcare Acquisition Corp Warrants	20220315	0.2499	0.25	0.2499	0.25	800	0.25	up	up	correct
AEHL.US	Antelope Enterprise Holdings Limited	20220315	1.07	1.07	1.02	1.0399	26702	1.0399	down	down	correct
AEHR.US	Aehr Test Systems	20220315	9.06	9.47	9.0172	9.34	811103	9.34	up	up	correct
AEI.US	Alset EHome International Inc	20220315	0.444	0.458	0.4033	0.4215	11588133	0.4215	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20220315	78.98	82.99	78.2272	82.74	137177	82.74	up	up	correct
AEL.US	PB	20220315	25.76	25.8	25.67	25.68	10598	25.68	down	down	correct
AEMD.US	Aethlon Medical Inc	20220315	1.19	1.26	1.17	1.23	53500	1.23	up	up	correct
AEP.US	American Electric Power Company Inc	20220315	95.54	96.15	94.86	96.11	3673922	96.11	up	up	correct
AEPPZ.US	American Electric Power Company Inc	20220315	54.75	55.46	54.44	55.43	48331	55.43	up	up	correct
AERC.US	AeroClean Technologies Inc. Common Stock	20220315	3.67	3.73	3.35	3.42	147200	3.42	down	down	correct
AERI.US	Aerie Pharmaceuticals Inc	20220315	8.29	8.53	8.18	8.23	691016	8.23	down	down	correct
AESE.US	Allied Esports Entertainment Inc	20220315	1.68	1.6999	1.6	1.63	331992	1.63	down	up	incorrect
AEY.US	ADDvantage Technologies Group Inc	20220315	1.17	1.185	1.16	1.17	23948	1.17
AEYE.US	AudioEye Inc	20220315	5.9	6.41	5.55	6.2	104400	6.2	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20220315	0.33	0.3468	0.33	0.3446	587734	0.3446	up	up	correct
AFAQ.US	AF Acquisition Corp	20220315	9.71	9.71	9.7	9.7	12151	9.7	down	down	correct
AFAQU.US	AF Acquisition Corp	20220315	9.77	9.77	9.76	9.77	5100	9.77
AFAQW.US	AF Acquisition Corp	20220315	0.2001	0.2038	0.2001	0.2001	7275	0.2001
AFBI.US	Affinity Bancshares Inc	20220315	15.3799	15.3799	14.91	14.91	6044	14.91	down	down	correct
AFCG.US	AFC Gamma Inc	20220315	19.3	19.5	19.1	19.41	84900	19.41	up	up	correct
AFIB.US	Acutus Medical Inc	20220315	1.67	1.671	1.56	1.57	318046	1.57	down	down	correct
AFMD.US	Affimed N.V	20220315	4.21	4.32	4.15	4.31	569603	4.31	up	up	correct
AFRM.US	Affirm Holdings Inc	20220315	26.73	28.4	26.08	28.33	11438557	28.33	up	up	correct
AFYA.US	Afya Limited	20220315	12.35	12.81	12.08	12.44	128915	12.44	up	down	incorrect
AGBA.US	AGBA Acquisition Limited	20220315	11.18	11.18	11.18	11.18	500	11.18
AGBAR.US	AGBA Acquisition Limited	20220315	0.193	0.193	0.17	0.18	14535	0.18	down	down	correct
AGBAW.US	AGBA Acquisition Limited	20220315	0.0821	0.0884	0.0821	0.0884	2622	0.0884	up	up	correct
AGEN.US	Agenus Inc	20220315	2.66	2.66	2.54	2.66	3991424	2.66
AGFS.US	AgroFresh Solutions Inc	20220315	1.9034	2.01	1.9016	1.98	35499	1.98	up	up	correct
AGFY.US	Agrify Corporation	20220315	5.01	5.055	4.17	4.62	2202783	4.62	down	up	incorrect
AGGR.US	Agile Growth Corp	20220315	9.72	9.73	9.72	9.73	15800	9.73	up	up	correct
AGGRU.US	Agile Growth Corp	20220315	9.84	9.84	9.84	9.84	6700	9.84
AGIL.US	AgileThought Inc	20220315	5.1	5.24	4.99	5.02	46000	5.02	down	down	correct
AGILW.US	AgileThought Inc	20220315	0.43	0.43	0.3801	0.3906	19700	0.3906	down	up	incorrect
AGIO.US	Agios Pharmaceuticals Inc	20220315	26.7	27.535	26.66	27.18	511693	27.18	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20220315	1.89	1.93	1.8	1.87	373352	1.87	down	down	correct
AGMH.US	AGM Group Holdings Inc	20220315	1.51	1.71	1.45	1.56	14100	1.56	up	down	incorrect
AGNC.US	AGNC Investment Corp	20220315	12.75	12.95	12.745	12.9	9042880	12.9	up	up	correct
AGNCM.US	AGNC Investment Corp	20220315	24.37	24.54	24.37	24.49	3700	24.49	up	up	correct
AGNCN.US	AGNC Investment Corp	20220315	24.326	24.49	24.12	24.44	19900	24.44	up	down	incorrect
AGNCO.US	AGNC Investment Corp	20220315	23.86	24.045	23.86	24.02	16412	24.02	up	up	correct
AGNCP.US	AGNC Investment Corp.	20220315	23.1	23.3	22.97	23.19	21400	23.19	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20220315	4.01	4.32	3.57	3.76	29453578	3.76	down	down	correct
AGRIW.US	AgriFORCE Growing Systems Ltd. Warrant	20220315	0.7284	0.74	0.5602	0.7149	157735	0.7149	down	down	correct
AGRX.US	Agile Therapeutics Inc	20220315	0.225	0.2499	0.2224	0.2401	1119985	0.2401	up	up	correct
AGTC.US	Applied Genetic Technologies Corporation	20220315	1.64	1.64	1.565	1.62	148955	1.62	down	down	correct
AGYS.US	Agilysys Inc	20220315	38.2	38.62	37.31	38.4	74135	38.4	up	up	correct
AHCO.US	AdaptHealth Corp	20220315	15.16	16.11	15.16	16.05	594500	16.05	up	up	correct
AHPI.US	Allied Healthcare Products Inc	20220315	2.93	3.47	2.56	3.35	683600	3.35	up	up	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20220315	1.29	1.49	1.22	1.27	75212	1.27	down	down	correct
AIHS.US	Senmiao Technology Limited	20220315	0.249	0.25	0.222	0.242	244000	0.242	down	down	correct
AIKI.US	AIkido Pharma Inc	20220315	0.38	0.39	0.38	0.38	419700	0.38
AIMC.US	Altra Industrial Motion Corp	20220315	38.6	38.96	37.94	38.85	297807	38.85	up	up	correct
AINV.US	Apollo Investment Corporation	20220315	13.21	13.38	13.115	13.12	427187	13.12	down	up	incorrect
AIP.US	Arteris Inc. Common Stock	20220315	12.07	12.96	11.34	12.72	43509	12.72	up	up	correct
AIRG.US	Airgain Inc	20220315	7.92	7.92	7.4508	7.62	33574	7.62	down	up	incorrect
AIRS.US	AirSculpt Technologies Inc. Common Stock	20220315	12.01	12.605	11.47	12.5	262900	12.5	up	up	correct
AIRT.US	Air T Inc	20220315	20	21.7	20	20.91	26789	20.91	up	up	correct
AIRTP.US	Air T Inc	20220315	23.39	23.39	23.39	23.39	300	23.39
AKAM.US	Akamai Technologies Inc	20220315	109	110.45	108.57	110.43	1499750	110.43	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20220315	2.43	2.44	2.2501	2.3	6131999	2.3	down	up	incorrect
AKIC.US	Sports Ventures Acquisition Corp	20220315	9.845	9.845	9.83	9.835	400	9.835	down	down	correct
AKICU.US	Sports Ventures Acquisition Corp	20220315	10.11	10.11	10.11	10.11	0	10.11
AKRO.US	Akero Therapeutics Inc	20220315	13.25	13.282	12.72	12.97	152200	12.97	down	down	correct
AKTS.US	Akoustis Technologies Inc	20220315	5.36	5.42	5.15	5.3	493569	5.3	down	down	correct
AKTX.US	Akari Therapeutics Plc	20220315	1.11	1.1408	1.08	1.105	62810	1.105	down	down	correct
AKU.US	Akumin Inc	20220315	0.92	0.9672	0.8867	0.93	76320	0.93	up	up	correct
AKUS.US	Akouos Inc	20220315	4.19	4.34	4.0301	4.16	89188	4.16	down	down	correct
AKYA.US	Akoya Biosciences Inc	20220315	10.31	11.39	9.66	11.19	66700	11.19	up	up	correct
ALAC.US	Alberton Acquisition Corporation	20220315	11.94	12	11.94	11.975	2229	11.975	up	up	correct
ALACR.US	Alberton Acquisition Corporation RT	20220315	0.2649	0.2894	0.2649	0.2683	16669	0.2683	up	up	correct
ALACU.US	Alberton Acquisition Corporation	20220315	11.8	11.8	11.8	11.8	0	11.8
ALACW.US	Alberton Acquisition Corporation	20220315	0.1499	0.1499	0.1361	0.1499	8000	0.1499
ALBO.US	Albireo Pharma Inc	20220315	30.52	30.52	29.05	29.67	218677	29.67	down	down	correct
ALCO.US	Alico Inc	20220315	33.98	34.94	33.53	34.04	48700	34.04	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20220315	3.83	3.89	3.75	3.85	852712	3.85	up	up	correct
ALEC.US	Alector Inc	20220315	13.76	13.95	12.88	13.02	666500	13.02	down	down	correct
ALF.US	Alfi Inc	20220315	1.48	1.53	1.4	1.52	146300	1.52	up	up	correct
ALFIW.US	Alfi Inc	20220315	0.43	0.4305	0.43	0.43	3191	0.43
ALGM.US	Allegro MicroSystems Inc	20220315	25.25	25.94	25.12	25.91	425086	25.91	up	up	correct
ALGN.US	Align Technology Inc	20220315	381.09	392.625	375	390.73	1708639	390.73	up	down	incorrect
ALGS.US	Aligos Therapeutics Inc	20220315	2.46	2.46	2.3	2.36	159998	2.36	down	down	correct
ALGT.US	Allegiant Travel Company	20220315	146	151.63	145.38	148.41	281600	148.41	up	down	incorrect
ALHC.US	Alignment Healthcare Inc	20220315	8.16	8.7	8.11	8.69	312100	8.69	up	up	correct
ALIM.US	Alimera Sciences Inc	20220315	5.12	5.255	4.7902	5.25	29051	5.25	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20220315	2.44	2.58	2.4306	2.53	49993	2.53	up	down	incorrect
ALKS.US	Alkermes plc	20220315	23.62	24.89	23.065	24.87	1257337	24.87	up	down	incorrect
ALKT.US	Alkami Technology Inc	20220315	12.71	13.63	12.56	12.99	277500	12.99	up	up	correct
ALLK.US	Allakos Inc	20220315	5.13	5.13	4.86	5.08	951075	5.08	down	up	incorrect
ALLO.US	Allogene Therapeutics Inc	20220315	7.69	8	7.58	7.8	1602986	7.8	up	up	correct
ALLT.US	Allot Ltd	20220315	7.68	7.86	7.67	7.86	184278	7.86	up	up	correct
ALNA.US	Allena Pharmaceuticals Inc	20220315	0.42	0.447	0.42	0.435	374300	0.435	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20220315	152.02	153.09	149	152.92	585963	152.92	up	up	correct
ALORU.US	ALSP Orchid Acquisition Corporation I Unit	20220315	10	10	10	10	2500	10
ALOT.US	AstroNova Inc	20220315	14.7	14.885	14.52	14.52	6490	14.52	down	down	correct
ALPA.US	Alpha Healthcare Acquisition Corp. III Class A Common Stock	20220315	9.67	9.67	9.67	9.67	0	9.67
ALPN.US	Alpine Immune Sciences Inc	20220315	7.62	7.79	7.21	7.66	95800	7.66	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20220315	1.2	1.32	1.16	1.27	1481900	1.27	up	down	incorrect
ALRM.US	Alarm.com Holdings Inc	20220315	62.85	63.85	61.8201	63.57	218979	63.57	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20220315	0.37	0.4198	0.37	0.4031	353937	0.4031	up	down	incorrect
ALRS.US	Alerus Financial Corporation	20220315	28.51	29.04	28.51	28.72	17300	28.72	up	down	incorrect
ALT.US	Altimmune Inc	20220315	6.5	6.555	5.78	5.9	1499925	5.9	down	down	correct
ALTO.US	Alto Ingredients Inc	20220315	5.41	5.535	5.26	5.47	2308136	5.47	up	up	correct
ALTR.US	Altair Engineering Inc	20220315	60.13	61.17	58.9	59.52	337387	59.52	down	down	correct
ALTU.US	Altitude Acquisition Corp	20220315	9.93	9.94	9.93	9.93	307679	9.93
ALTUU.US	Altitude Acquisition Corp	20220315	9.98	9.98	9.98	9.98	0	9.98
ALTUW.US	Altitude Acquisition Corp	20220315	0.1176	0.1297	0.11	0.1243	80160	0.1243	up	up	correct
ALVR.US	AlloVir Inc	20220315	7.03	7.45	6.98	7.43	222733	7.43	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20220315	16.1	16.96	15.73	16.6	513370	16.6	up	up	correct
ALYA.US	Alithya Group Inc	20220315	2.64	2.64	2.57	2.6034	3917	2.6034	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20220315	0.93	0.95	0.8808	0.9101	409991	0.9101	down	down	correct
AMAL.US	Amalgamated Financial Corp	20220315	18.45	18.45	17.98	18.15	132566	18.15	down	down	correct
AMAO.US	American Acquisition Opportunity Inc	20220315	10.07	10.07	10.07	10.07	100	10.07
AMAOU.US	American Acquisition Opportunity Inc	20220315	10.15	10.15	10.15	10.15	0	10.15
AMAOW.US	American Acquisition Opportunity Inc	20220315	0.19	0.19	0.17	0.18	50800	0.18	down	down	correct
AMAT.US	Applied Materials Inc	20220315	121.72	124.95	119.86	124.41	6871260	124.41	up	up	correct
AMBA.US	Ambarella Inc	20220315	82.16	88.37	82.03	87.81	772880	87.81	up	up	correct
AMCX.US	AMC Networks Inc	20220315	41.27	42.36	37.01	38.81	858625	38.81	down	down	correct
AMD.US	Advanced Micro Devices Inc	20220315	102.66	109.69	101.79	109.33	112397989	109.33	up	up	correct
AMED.US	Amedisys Inc	20220315	144.88	151.82	143.06	151.63	267852	151.63	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20220315	36.34	40.18	36.34	39.91	625470	39.91	up	up	correct
AMGN.US	Amgen Inc	20220315	231.38	233.06	228.105	231.56	3178159	231.56	up	up	correct
AMKR.US	Amkor Technology Inc	20220315	21.13	21.66	21.02	21.48	593801	21.48	up	up	correct
AMNB.US	American National Bankshares Inc	20220315	37.68	37.75	37.33	37.44	16597	37.44	down	up	incorrect
AMOT.US	Allied Motion Technologies Inc	20220315	29.45	31	29.45	30.18	35572	30.18	up	up	correct
AMPG.US	AmpliTech Group Inc	20220315	3.29	3.3799	3.26	3.29	29739	3.29
AMPGW.US	AmpliTech Group Inc	20220315	1.2	1.2	1.2	1.2	0	1.2
AMPH.US	Amphastar Pharmaceuticals Inc	20220315	34.49	34.86	33.85	34.74	658047	34.74	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20220315	15.79	16.05	15.25	15.71	1533200	15.71	down	down	correct
AMRK.US	A	20220315	69.11	70.66	68.05	69.22	148992	69.22	up	up	correct
AMRN.US	Amarin Corporation plc	20220315	2.85	2.91	2.76	2.87	4358485	2.87	up	up	correct
AMRS.US	Amyris Inc	20220315	3.97	4.155	3.85	3.96	4195517	3.96	down	up	incorrect
AMSC.US	American Superconductor Corporation	20220315	7.45	8.015	7.4	7.94	292030	7.94	up	up	correct
AMSF.US	AMERISAFE Inc	20220315	48.03	48.46	47.405	47.72	82534	47.72	down	down	correct
AMST.US	Amesite Inc	20220315	0.5498	0.5579	0.5185	0.5312	17442	0.5312	down	up	incorrect
AMSWA.US	American Software Inc	20220315	20.14	20.69	20.14	20.62	59956	20.62	up	up	correct
AMTB.US	Amerant Bancorp Inc	20220315	31.51	31.95	31.03	31.73	127694	31.73	up	down	incorrect
AMTI.US	Applied Molecular Transport Inc	20220315	5.78	6.145	5.77	6.13	368679	6.13	up	up	correct
AMTX.US	Aemetis Inc	20220315	11.47	11.5778	10.65	10.78	1120490	10.78	down	up	incorrect
AMWD.US	American Woodmark Corporation	20220315	56.86	58.24	56.77	58.04	76188	58.04	up	up	correct
AMYT.US	Amryt Pharma plc	20220315	7.64	7.93	7.5	7.81	108665	7.81	up	up	correct
AMZN.US	Amazon.com Inc	20220315	2857	2959.7	2840.03	2947.3301	3606397	2947.3301	up	up	correct
ANAB.US	AnaptysBio Inc	20220315	28.54	28.78	25.5201	26.53	376205	26.53	down	down	correct
ANAT.US	American National Group Inc	20220315	188.84	189.1	188.71	188.81	50068	188.81	down	down	correct
ANDE.US	The Andersons Inc	20220315	43.8	44.03	42.29	42.79	214284	42.79	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20220315	7.29	7.41	6.76	6.77	2810	6.77	down	down	correct
ANGI.US	Angi Inc	20220315	5.6	5.875	5.565	5.7	1006609	5.7	up	up	correct
ANGN.US	Angion Biomedica Corp	20220315	1.8	1.82	1.71	1.76	57844	1.76	down	down	correct
ANGO.US	AngioDynamics Inc	20220315	23.02	23.02	22.36	22.66	148602	22.66	down	down	correct
ANIK.US	Anika Therapeutics Inc	20220315	25.32	26.2	25.05	25.36	69834	25.36	up	down	incorrect
ANIP.US	ANI Pharmaceuticals Inc	20220315	33.05	33.36	24.41	29.01	1093202	29.01	down	down	correct
ANIX.US	Anixa Biosciences Inc	20220315	2.52	2.6602	2.3002	2.5	107327	2.5	down	down	correct
ANNX.US	Annexon Inc	20220315	3.72	3.75	3.4901	3.6	376428	3.6	down	up	incorrect
ANPC.US	AnPac Bio	20220315	0.43	0.472	0.376	0.428	3351300	0.428	down	down	correct
ANSS.US	ANSYS Inc	20220315	291.67	299.2	290.5906	298.09	527974	298.09	up	up	correct
ANTE.US	AirNet Technology Inc	20220315	1.4	1.4	1.26	1.28	20401	1.28	down	down	correct
ANY.US	Sphere 3D Corp	20220315	1.61	1.75	1.58	1.73	2155014	1.73	up	up	correct
ANZU.US	Anzu Special Acquisition Corp I	20220315	9.75	9.75	9.75	9.75	300	9.75
ANZUU.US	Anzu Special Acquisition Corp I	20220315	9.85	9.85	9.85	9.85	0	9.85
ANZUW.US	Anzu Special Acquisition Corp I	20220315	0.2141	0.235	0.214	0.235	1901	0.235	up	down	incorrect
AOSL.US	Alpha and Omega Semiconductor Limited	20220315	45.2	48.78	45.02	48.65	310801	48.65	up	up	correct
AOUT.US	American Outdoor Brands Inc	20220315	13.37	13.78	13.2528	13.72	320084	13.72	up	up	correct
APA.US	APA Corporation	20220315	35.57	36.84	34.8	36.7	10485669	36.7	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20220315	10.02	10.02	10.02	10.02	0	10.02
APACW.US	StoneBridge Acquisition Corporation Warrant	20220315	0.2978	0.2978	0.2978	0.2978	200	0.2978
APDN.US	Applied DNA Sciences Inc	20220315	2.02	2.1719	2.02	2.08	51097	2.08	up	up	correct
APEI.US	American Public Education Inc	20220315	22.62	22.74	21.96	22.22	80696	22.22	down	down	correct
APEN.US	Apollo Endosurgery Inc	20220315	5.9	6.31	5.7512	5.79	57226	5.79	down	up	incorrect
API.US	Agora Inc	20220315	6.3	7.25	6.3	7.07	2268930	7.07	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20220315	39.57	40.37	38.72	40.05	1087200	40.05	up	down	incorrect
APLT.US	Applied Therapeutics Inc	20220315	1.53	1.54	1.45	1.52	260400	1.52	down	down	correct
APM.US	Aptorum Group Limited	20220315	1.2	1.39	1.12	1.26	147200	1.26	up	up	correct
APMI.US	AxonPrime Infrastructure Acquisition Corporation Class A Common Stock	20220315	9.61	9.61	9.61	9.61	184	9.61
APMIU.US	AxonPrime Infrastructure Acquisition Corporation Unit	20220315	9.78	9.78	9.78	9.78	0	9.78
APOG.US	Apogee Enterprises Inc	20220315	46.75	47.56	46.52	46.8	153700	46.8	up	up	correct
APP.US	AppLovin Corporation	20220315	44.58	46.83	43.51	45.96	2108600	45.96	up	up	correct
APPF.US	AppFolio Inc	20220315	111.68	112.5324	108.73	109.45	135022	109.45	down	down	correct
APPH.US	AppHarvest Inc	20220315	4.62	5.24	4.54	5.22	1709669	5.22	up	up	correct
APPHW.US	AppHarvest Inc	20220315	0.8	0.9301	0.7525	0.92	55587	0.92	up	up	correct
APPN.US	Appian Corporation	20220315	48.45	49.552	47.452	48.76	488744	48.76	up	up	correct
APPS.US	Digital Turbine Inc	20220315	31.59	32.73	30.7529	32.58	3477516	32.58	up	up	correct
APR.US	Apria Inc	20220315	37.46	37.48	37.38	37.39	122519	37.39	down	up	incorrect
APRE.US	Aprea Therapeutics Inc	20220315	1.69	1.79	1.65	1.74	182900	1.74	up	up	correct
APTMW.US	Alpha Partners Technology Merger Corp. Warrant	20220315	0.47	0.47	0.47	0.47	31067	0.47
APTO.US	Aptose Biosciences Inc	20220315	1.01	1.07	1	1.06	358201	1.06	up	up	correct
APTX.US	Aptinyx Inc	20220315	2.82	2.9	2.705	2.86	120207	2.86	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20220315	4.58	4.6	4.4	4.48	46010	4.48	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20220315	1.69	1.7338	1.63	1.68	8070	1.68	down	down	correct
APYX.US	Apyx Medical Corporation	20220315	5.79	6.06	5.5	5.87	319900	5.87	up	up	correct
AQB.US	AquaBounty Technologies Inc	20220315	1.5	1.64	1.45	1.57	1811008	1.57	up	up	correct
AQMS.US	Aqua Metals Inc	20220315	1.12	1.17	1.05	1.16	1094578	1.16	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20220315	2.38	2.54	2.38	2.52	240525	2.52	up	up	correct
ARAV.US	Aravive Inc	20220315	1.98	2.03	1.92	1.95	42120	1.95	down	up	incorrect
ARAY.US	Accuray Incorporated	20220315	3.26	3.375	3.25	3.34	422360	3.34	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20220315	5.53	5.7	5.53	5.67	29591	5.67	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20220315	0.7699	0.77	0.7699	0.77	616	0.77	up	up	correct
ARBG.US	Aequi Acquisition Corp	20220315	9.82	9.82	9.82	9.82	41543	9.82
ARBGU.US	Aequi Acquisition Corp	20220315	9.882	9.882	9.882	9.882	0	9.882
ARBGW.US	Aequi Acquisition Corp	20220315	0.25	0.25	0.1925	0.1925	1133	0.1925	down	down	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20220315	7.72	8.145	7.25	7.35	202700	7.35	down	down	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20220315	22.99	23	21.051	21.051	4400	21.051	down	down	correct
ARCB.US	ArcBest Corporation	20220315	82.72	84.5513	82.1	84	215994	84	up	up	correct
ARCC.US	Ares Capital Corporation	20220315	19.7	19.86	19.51	19.7	4488822	19.7
ARCE.US	Arco Platform Limited	20220315	16.89	17.505	16.32	16.65	174728	16.65	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20220315	17.8	18.81	17.55	18.56	415500	18.56	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20220315	1.47	1.5657	1.47	1.52	130899	1.52	up	up	correct
ARDX.US	Ardelyx Inc	20220315	0.8965	0.92	0.8231	0.9194	2208866	0.9194	up	up	correct
AREC.US	American Resources Corporation	20220315	2	2.05	1.92	1.99	905600	1.99	down	down	correct
ARGO.US	PA	20220315	25.07	25.3	25.07	25.29	12973	25.29	up	down	incorrect
ARGU.US	Argus Capital Corp. Class A Common Stock	20220315	9.92	9.94	9.92	9.93	76300	9.93	up	up	correct
ARGUU.US	Argus Capital Corp. Unit	20220315	10.13	10.13	10.13	10.13	0	10.13
ARGUW.US	Argus Capital Corp. Warrant	20220315	0.4999	0.4999	0.39	0.4894	17300	0.4894	down	up	incorrect
ARGX.US	argenx SE	20220315	276.21	286.98	276.02	286.47	209567	286.47	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20220315	6.31	6.69	6.31	6.57	167100	6.57	up	up	correct
ARIZU.US	Arisz Acquisition Corp. Unit	20220315	10.05	10.05	10.05	10.05	0	10.05
ARKO.US	Arko Corp	20220315	8.27	8.37	8.2	8.29	485269	8.29	up	up	correct
ARKOW.US	Arko Corp	20220315	1.56	1.62	1.51	1.6	8100	1.6	up	up	correct
ARKR.US	Ark Restaurants Corp	20220315	17.48	17.75	17.4	17.75	9223	17.75	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20220315	13.62	14.53	13.45	14.18	606908	14.18	up	up	correct
AROW.US	Arrow Financial Corporation	20220315	34.69	34.785	34.08	34.14	19872	34.14	down	down	correct
ARQQ.US	Arqit Quantum Inc	20220315	15.39	17.31	15.25	16.72	794008	16.72	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20220315	5.43	5.71	4	5.24	122759	5.24	down	up	incorrect
ARQT.US	Arcutis Biotherapeutics Inc	20220315	15.91	16.05	15.4	15.98	109700	15.98	up	up	correct
ARRW.US	Arrowroot Acquisition Corp	20220315	9.75	9.76	9.741	9.76	13000	9.76	up	down	incorrect
ARRWU.US	Arrowroot Acquisition Corp	20220315	9.82	9.82	9.81	9.82	13800	9.82
ARRWW.US	Arrowroot Acquisition Corp	20220315	0.171	0.2004	0.171	0.2004	600	0.2004	up	up	correct
ARRY.US	Array Technologies Inc	20220315	10.17	10.8	9.83	10.79	2660058	10.79	up	up	correct
ARTA.US	Artisan Acquisition Corp. Class A Ordinary Shares	20220315	9.92	9.935	9.92	9.92	43740	9.92
ARTAU.US	Artisan Acquisition Corp	20220315	10.104	10.104	10.104	10.104	200	10.104
ARTAW.US	Artisan Acquisition Corp. Warrants	20220315	0.23	0.23	0.23	0.23	500	0.23
ARTEU.US	Artemis Strategic Investment Corp	20220315	10.01	10.01	10.01	10.01	0	10.01
ARTEW.US	Artemis Strategic Investment Corporation Warrant	20220315	0.35	0.35	0.3231	0.35	3000	0.35
ARTL.US	Artelo Biosciences Inc	20220315	0.38	0.4229	0.38	0.4	284766	0.4	up	up	correct
ARTNA.US	Artesian Resources Corporation	20220315	47.46	48.06	46.81	47.1	19000	47.1	down	down	correct
ARTW.US	Art's	20220315	6.26	6.38	5.3501	5.6	289877	5.6	down	down	correct
ARVL.US	Arrival	20220315	3.13	3.18	2.9687	3.15	4245052	3.15	up	up	correct
ARVN.US	Arvinas Inc	20220315	63.5	63.76	58.5701	60.27	934242	60.27	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20220315	40.37	41.44	39.7101	40.72	655097	40.72	up	up	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20220315	9.75	9.78	9.745	9.76	99937	9.76	up	up	correct
ARYE.US	ARYA Sciences Acquisition Corp V	20220315	9.66	9.66	9.64	9.66	808	9.66
ASAX.US	Astrea Acquisition Corp	20220315	9.77	9.79	9.77	9.79	30300	9.79	up	up	correct
ASAXU.US	Astrea Acquisition Corp	20220315	9.919	9.919	9.919	9.919	0	9.919
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20220315	22.1	22.1	22.1	22.1	0	22.1
ASLE.US	AerSale Corporation	20220315	15.85	16.62	14.97	15.22	267784	15.22	down	down	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20220315	0.84	0.84	0.76	0.77	380400	0.77	down	down	correct
ASMB.US	Assembly Biosciences Inc	20220315	1.48	1.5	1.42	1.48	299266	1.48
ASML.US	ASML Holding N.V	20220315	591.92	598.19	583.86	596.7	1542638	596.7	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20220315	34.56	36	34.05	35.8	23268343	35.8	up	down	incorrect
ASPA.US	ABRI SPAC I INC. Common Stock	20220315	9.88	9.885	9.88	9.885	201	9.885	up	up	correct
ASPAU.US	Abri SPAC I Inc Unit	20220315	10.41	10.41	10.41	10.41	0	10.41
ASPAW.US	ABRI SPAC I INC. Warrant	20220315	0.33	0.33	0.33	0.33	800	0.33
ASPC.US	Alpha Capital Acquisition Company	20220315	9.9	9.9	9.87	9.88	38100	9.88	down	down	correct
ASPCU.US	Alpha Capital Acquisition Company	20220315	10.205	10.205	10.205	10.205	100	10.205
ASPCW.US	Alpha Capital Acquisition Company	20220315	0.48	0.55	0.4601	0.55	26677	0.55	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20220315	9.33	10.4466	9.13	10.14	65304	10.14	up	up	correct
ASPU.US	Aspen Group Inc	20220315	0.97	1.06	0.9	0.9176	425023	0.9176	down	down	correct
ASRT.US	Assertio Holdings Inc	20220315	2.21	2.41	2.15	2.35	682814	2.35	up	up	correct
ASRV.US	AmeriServ Financial Inc	20220315	4.025	4.05	3.96	3.99	7191	3.99	down	down	correct
ASTC.US	Astrotech Corporation	20220315	0.68	0.7097	0.68	0.6911	127474	0.6911	up	up	correct
ASTE.US	Astec Industries Inc	20220315	42.49	42.89	41.44	42.17	175300	42.17	down	up	incorrect
ASTL.US	Algoma Steel Group Inc. Common Shares	20220315	9.93	10.45	9.82	10.41	963400	10.41	up	down	incorrect
ASTLW.US	Algoma Steel Group Inc. Warrant	20220315	2.77	2.83	2.71	2.74	424749	2.74	down	down	correct
ASTR.US	Astra Space Inc	20220315	3.64	3.9	3.09	3.49	28463551	3.49	down	down	correct
ASTS.US	AST SpaceMobile Inc	20220315	8.71	8.71	7.6	8.33	1903300	8.33	down	down	correct
ASTSW.US	AST SpaceMobile Inc	20220315	2.7	2.7	2.44	2.66	81108	2.66	down	down	correct
ASUR.US	Asure Software Inc	20220315	6.76	7	6.62	6.62	25131	6.62	down	down	correct
ASYS.US	Amtech Systems Inc	20220315	10.27	10.49	10.1	10.1	18900	10.1	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20220315	5.01	5.1	4.82	4.94	677391	4.94	down	down	correct
ATAX.US	America First Multifamily Investors L.P	20220315	6.04	6.08	6.01	6.03	192853	6.03	down	down	correct
ATCOL.US	Atlas Corp	20220315	25.41	26	25.4099	25.8175	5240	25.8175	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20220315	11.43	11.95	11.315	11.7	316800	11.7	up	up	correct
ATEC.US	Alphatec Holdings Inc	20220315	9.76	10.13	9.65	10.13	552794	10.13	up	up	correct
ATER.US	Aterian Inc	20220315	2.16	2.305	2.15	2.25	1665200	2.25	up	up	correct
ATEX.US	Anterix Inc	20220315	55.5	56.62	54.76	55.96	79300	55.96	up	up	correct
ATHA.US	Athira Pharma Inc	20220315	9.58	9.77	9.38	9.66	178247	9.66	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20220315	0.7177	0.7479	0.6873	0.7125	112438	0.7125	down	up	incorrect
ATHX.US	Athersys Inc	20220315	0.7047	0.7127	0.6817	0.6894	1580109	0.6894	down	down	correct
ATIF.US	ATIF Holdings Limited	20220315	3.53	3.72	3.459	3.72	6100	3.72	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20220315	45.6	48.4399	44.5044	48.31	80288	48.31	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20220315	24.11	24.186	23.8	24	10600	24	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20220315	24.315	24.315	23.75	23.75	14356	23.75	down	down	correct
ATLO.US	Ames National Corporation	20220315	24.69	24.69	24.13	24.2	6723	24.2	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20220315	0.072	0.072	0.072	0.072	1100	0.072
ATNF.US	180 Life Sciences Corp	20220315	2.76	2.77	2.52	2.58	164349	2.58	down	down	correct
ATNFW.US	CannBioRx Life Sciences Corp	20220315	0.61	0.61	0.57	0.57	60803	0.57	down	down	correct
ATNI.US	ATN International Inc	20220315	36.24	36.85	36.03	36.68	36000	36.68	up	up	correct
ATNX.US	Athenex Inc	20220315	0.8538	0.8799	0.831	0.855	367407	0.855	up	up	correct
ATOM.US	Atomera Incorporated	20220315	10.83	11.34	10.53	11.27	272252	11.27	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20220315	1.12	1.2	1.09	1.18	1689900	1.18	up	down	incorrect
ATRA.US	Atara Biotherapeutics Inc	20220315	8.47	8.74	8.39	8.51	923362	8.51	up	up	correct
ATRC.US	AtriCure Inc	20220315	57.86	60.45	57.64	59.03	235900	59.03	up	up	correct
ATRI.US	Atrion Corporation	20220315	765.44	776.1	738	738	5274	738	down	down	correct
ATRO.US	Astronics Corporation	20220315	12.99	13.11	12.71	12.99	428181	12.99
ATRS.US	Antares Pharma Inc	20220315	3.81	3.879	3.805	3.81	516680	3.81
ATSG.US	Air Transport Services Group Inc	20220315	31.44	31.55	30.9895	31.5	440885	31.5	up	up	correct
ATSPT.US	Archimedes Tech SPAC Partners Co	20220315	9.91	9.91	9.91	9.91	300	9.91
ATSPU.US	Archimedes Tech SPAC Partners Co	20220315	10.02	10.02	10.02	10.02	0	10.02
ATVC.US	Tribe Capital Growth Corp I	20220315	9.72	9.75	9.7	9.74	9621	9.74	up	up	correct
ATVCU.US	Tribe Capital Growth Corp I	20220315	9.7	9.83	9.7	9.8	8200	9.8	up	up	correct
ATVCW.US	Tribe Capital Growth Corp I	20220315	0.3401	0.35	0.34	0.35	1620	0.35	up	up	correct
ATVI.US	Activision Blizzard Inc	20220315	79.43	79.79	79.15	79.51	7281470	79.51	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20220315	0.6799	0.73	0.6662	0.693	514004	0.693	up	up	correct
ATXS.US	Astria Therapeutics Inc	20220315	6.215	6.77	6.215	6.61	8570	6.61	up	up	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20220315	2.32	2.4	2.23	2.29	81877	2.29	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20220315	39.92	40	38.92	39.33	155300	39.33	down	down	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20220315	26.13	26.6	26.13	26.24	6496	26.24	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20220315	33.31	33.31	32.55	33.22	3109	33.22	down	down	correct
AUDC.US	AudioCodes Ltd	20220315	25.68	26.2	25.645	26.05	88633	26.05	up	up	correct
AUGX.US	Augmedix Inc. Common Stock	20220315	2.305	2.43	2.23	2.23	9827	2.23	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20220315	3.24	3.69	2.86	3.09	149873	3.09	down	up	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20220315	10.05	10.498	9.91	10.49	3471335	10.49	up	up	correct
AUR.US	Aurora Innovation Inc	20220315	3.77	4.02	3.73	3.98	2576100	3.98	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20220315	19.83	21.9	19.35	21.53	21700	21.53	up	up	correct
AURC.US	Aurora Acquisition Corp	20220315	9.815	9.85	9.8	9.8	5600	9.8	down	down	correct
AURCU.US	Aurora Acquisition Corp	20220315	9.95	9.95	9.95	9.95	0	9.95
AURCW.US	Aurora Acquisition Corp	20220315	0.4	0.4	0.4	0.4	94	0.4
AUROW.US	Aurora Innovation Inc	20220315	0.7899	0.7934	0.71	0.7643	46096	0.7643	down	down	correct
AUTL.US	Autolus Therapeutics plc	20220315	4	4.01	3.89	3.91	188964	3.91	down	up	incorrect
AUTO.US	AutoWeb Inc	20220315	1.92	2.15	1.92	2.08	20700	2.08	up	up	correct
AUUD.US	Auddia Inc	20220315	1.67	1.67	1.57	1.57	17486	1.57	down	up	incorrect
AUVI.US	Applied UV Inc	20220315	1.47	1.7	1.46	1.55	273026	1.55	up	down	incorrect
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20220315	24.5921	24.5921	24.5921	24.5921	542	24.5921
AVACU.US	Avalon Acquisition Inc Unit	20220315	10.105	10.105	10.105	10.105	0	10.105
AVAH.US	Aveanna Healthcare Holdings Inc	20220315	4.99	5.1	4.85	4.98	122600	4.98	down	up	incorrect
AVAV.US	AeroVironment Inc	20220315	73.78	74.34	72.36	74.22	237508	74.22	up	up	correct
AVCO.US	Avalon GloboCare Corp	20220315	0.61	0.642	0.6	0.622	92700	0.622	up	down	incorrect
AVCT.US	American Virtual Cloud Technologies Inc	20220315	0.72	0.737	0.7	0.717	1194400	0.717	down	down	correct
AVCTW.US	AVCTW	20220315	0.11	0.125	0.0992	0.1	264860	0.1	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20220315	6.62	6.91	6.48	6.89	187850	6.89	up	down	incorrect
AVDX.US	AvidXchange Holdings Inc. Common Stock	20220315	6.6	7.13	6.56	7.06	882453	7.06	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20220315	4.91	5.59	4.84	4.98	2198931	4.98	up	up	correct
AVGO.US	Broadcom Inc	20220315	577.27	596.76	575.58	592.76	2822947	592.76	up	up	correct
AVGOP.US	Broadcom Inc	20220315	1785	1805.5601	1785	1805.5601	15600	1805.5601	up	up	correct
AVGR.US	Avinger Inc	20220315	3.63	3.63	2.8	3.03	1290364	3.03	down	down	correct
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20220315	10.085	10.085	10.085	10.085	100	10.085
AVHIW.US	Achari Ventures Holdings Corp. I Warrant	20220315	0.2098	0.2098	0.1752	0.2097	10355	0.2097	down	down	correct
AVID.US	Avid Technology Inc	20220315	27.81	29.64	27.7	29.6	276831	29.6	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20220315	5.6675	5.725	5.43	5.69	761685	5.69	up	up	correct
AVNW.US	Aviat Networks Inc	20220315	27.08	27.2	26.75	26.97	94800	26.97	down	down	correct
AVO.US	Mission Produce Inc	20220315	11.76	11.895	11.305	11.58	252827	11.58	down	down	correct
AVPT.US	Avepoint Inc	20220315	5	5.15	4.98	5.01	1017013	5.01	up	up	correct
AVPTW.US	AVPTW	20220315	0.81	0.8358	0.78	0.7801	38395	0.7801	down	down	correct
AVRO.US	AVROBIO Inc	20220315	1.37	1.4	1.35	1.39	220282	1.39	up	up	correct
AVT.US	Avnet Inc	20220315	41.84	42.6	41.5625	42.52	716598	42.52	up	up	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20220315	12.51	12.58	11.93	12	40544	12	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20220315	0.6654	0.6678	0.64	0.6478	183826	0.6478	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20220315	10.12	10.76	10.12	10.65	1201900	10.65	up	up	correct
AWH.US	Aspira Women's Health Inc	20220315	0.8983	0.9371	0.8814	0.9221	187310	0.9221	up	up	correct
AWRE.US	Aware Inc	20220315	2.87	3.03	2.87	3	11500	3	up	up	correct
AXAS.US	Abraxas Petroleum Corporation	20220315	2.3	2.425	1.66	2.2	213842	2.2	down	up	incorrect
AXDX.US	Accelerate Diagnostics Inc	20220315	1.7	1.76	1.64	1.7	257435	1.7
AXGN.US	AxoGen Inc	20220315	8.07	8.38	8.03	8.12	314332	8.12	up	up	correct
AXLA.US	Axcella Health Inc	20220315	1.99	1.992	1.9	1.91	24900	1.91	down	down	correct
AXNX.US	Axonics Inc	20220315	49.89	51.18	48.11	51.08	333967	51.08	up	up	correct
AXON.US	Axon Enterprise Inc	20220315	121.215	121.265	118.585	121.18	318239	121.18	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20220315	28.96	29.2664	27.5	29.13	531602	29.13	up	up	correct
AXTI.US	AXT Inc	20220315	6.38	6.52	6.2	6.51	199110	6.51	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20220315	34.05	34.68	33.81	34.4	492000	34.4	up	down	incorrect
AYLA.US	Ayala Pharmaceuticals Inc	20220315	3.595	3.7299	3.59	3.59	31937	3.59	down	down	correct
AYRO.US	Ayro Inc	20220315	1.15	1.1796	1.0901	1.13	355119	1.13	down	down	correct
AYTU.US	Aytu Biopharma Inc	20220315	1.1	1.12	1.07	1.09	152410	1.09	down	down	correct
AZN.US	AstraZeneca PLC	20220315	60.86	61.59	60.53	61.37	5856400	61.37	up	down	incorrect
AZPN.US	Aspen Technology Inc	20220315	138.26	138.26	135.56	136.79	600264	136.79	down	down	correct
AZYO.US	Aziyo Biologics Inc	20220315	4.7	4.7	4.5	4.5	1409	4.5	down	down	correct
BAC.US	PQ	20220315	20.41	20.4775	20.18	20.3892	128149	20.3892	down	down	correct
BAND.US	Bandwidth Inc	20220315	24.24	25.94	24.01	25.01	779000	25.01	up	up	correct
BANF.US	BancFirst Corporation	20220315	81.87	81.87	80.04	80.81	215304	80.81	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20220315	27.51	28.39	27.23	27.23	420	27.23	down	down	correct
BANR.US	Banner Corporation	20220315	60.53	60.99	59.23	59.75	118625	59.75	down	down	correct
BANX.US	StoneCastle Financial Corp	20220315	21.5	21.7527	21.47	21.55	16312	21.55	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20220315	0.44	0.53	0.415	0.51	277100	0.51	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20220315	14.97	15.8	14.95	15.69	352480	15.69	up	up	correct
BATRA.US	The Liberty Braves Group	20220315	26.57	27	26.405	26.73	55164	26.73	up	up	correct
BATRK.US	The Liberty Braves Group	20220315	25.46	25.91	25.18	25.44	175839	25.44	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20220315	19.51	20.43	18.915	20.38	3175170	20.38	up	down	incorrect
BBCP.US	Concrete Pumping Holdings Inc	20220315	6.66	7.06	6.571	6.77	95705	6.77	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20220315	1.69	1.72	1.66	1.7	16600	1.7	up	up	correct
BBI.US	Brickell Biotech Inc	20220315	0.241	0.247	0.2154	0.2186	2898493	0.2186	down	down	correct
BBIG.US	Vinco Ventures Inc	20220315	2	2.18	1.97	2.14	20195990	2.14	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20220315	8.29	8.535	8.09	8.51	2017732	8.51	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20220315	1.69	1.85	1.69	1.82	41007	1.82	up	up	correct
BBLGW.US	Bone Biologics Corp Warrants	20220315	0.272	0.272	0.272	0.272	0	0.272
BBQ.US	BBQ Holdings Inc	20220315	12.68	14.2551	12.68	13.78	89099	13.78	up	up	correct
BBSI.US	Barrett Business Services Inc	20220315	75.86	75.86	74.81	74.82	37414	74.82	down	down	correct
BCAB.US	BioAtla Inc	20220315	4.91	5.09	4.77	5.02	529593	5.02	up	up	correct
BCAC.US	Brookline Capital Acquisition Corp	20220315	10.05	10.06	10.04	10.0501	4431	10.0501	up	up	correct
BCACW.US	Brookline Capital Acquisition Corp	20220315	0.16	0.17	0.16	0.16	8100	0.16
BCBP.US	BCB Bancorp Inc	20220315	18.21	18.44	17.78	17.86	30100	17.86	down	down	correct
BCDA.US	BioCardia Inc	20220315	1.93	2	1.91	1.95	82294	1.95	up	up	correct
BCEL.US	Atreca Inc	20220315	2.9	2.93	2.66	2.71	716800	2.71	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20220315	3.06	3.215	3.05	3.15	74650	3.15	up	up	correct
BCML.US	BayCom Corp	20220315	22.25	22.3	22.02	22.14	42500	22.14	down	down	correct
BCOR.US	Blucora Inc	20220315	18.53	18.74	18.26	18.46	296388	18.46	down	down	correct
BCOV.US	Brightcove Inc	20220315	6.87	6.99	6.77	6.97	144900	6.97	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20220315	11.48	11.48	11.31	11.31	900	11.31	down	up	incorrect
BCPC.US	Balchem Corporation	20220315	133.87	135.09	133.1	134.5	105067	134.5	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20220315	15.92	15.9857	14.92	15.16	3339265	15.16	down	down	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20220315	10.13	10.13	10.13	10.13	16	10.13
BCTX.US	BriaCell Therapeutics Corp	20220315	8.17	8.17	7.79	8.05	259564	8.05	down	down	correct
BCTXW.US	BriaCell Therapeutics Corp	20220315	3.52	3.995	3.52	3.995	356	3.995	up	down	incorrect
BCYC.US	Bicycle Therapeutics plc	20220315	43	44.12	41.95	42.07	163100	42.07	down	down	correct
BDREX.US	BDREX	20220315	1.3	1.3	1.3	1.3	0	1.3
BDRWX.US	BDRWX	20220315	1.28	1.28	1.28	1.28	0	1.28
BDSI.US	BioDelivery Sciences International Inc	20220315	5.57	5.58	5.57	5.57	1710787	5.57
BDSX.US	Biodesix Inc	20220315	2.17	2.2	2.1001	2.16	59310	2.16	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20220315	2.7	2.8	2.64	2.76	76234	2.76	up	up	correct
BEAM.US	Beam Therapeutics Inc	20220315	55.01	57	52.78	55.24	749600	55.24	up	down	incorrect
BEAT.US	Heartbeam Inc. Common Stock	20220315	1.7	1.72	1.67	1.67	20600	1.67	down	up	incorrect
BEATW.US	Heartbeam Inc. Warrant	20220315	0.311	0.3337	0.2801	0.3299	9956	0.3299	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20220315	60.19	61.59	59.75	61.45	340800	61.45	up	up	correct
BEEM.US	Beam Global	20220315	13.76	14.22	12.91	14.12	256774	14.12	up	up	correct
BEEMW.US	Beam Global	20220315	7.3301	7.83	7.33	7.33	1769	7.33	down	down	correct
BELFA.US	Bel Fuse Inc	20220315	19.81	20.02	19.65	19.65	1873	19.65	down	down	correct
BELFB.US	Bel Fuse Inc	20220315	17.67	17.82	17.4	17.55	36027	17.55	down	down	correct
BENE.US	Benessere Capital Acquisition Corp	20220315	10.22	10.23	10.22	10.22	20541	10.22
BENER.US	Benessere Capital Acquisition Corp	20220315	0.27	0.3	0.27	0.29	135200	0.29	up	up	correct
BENEU.US	Benessere Capital Acquisition Corp	20220315	10.64	10.64	10.64	10.64	10	10.8691
BENEW.US	Benessere Capital Acquisition Corp	20220315	0.465	0.4983	0.4401	0.4918	63107	0.4918	up	down	incorrect
BFC.US	Bank First Corporation	20220315	70.74	71.74	70.74	70.93	5523	70.93	up	up	correct
BFI.US	BurgerFi International Inc	20220315	4.23	4.45	4.2	4.27	55498	4.27	up	up	correct
BFIIW.US	BurgerFi International LLC	20220315	0.6499	0.7	0.6499	0.67	19335	0.67	up	up	correct
BFIN.US	BankFinancial Corporation	20220315	10.55	10.77	10.55	10.61	3000	10.61	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20220315	2.28	2.42	2.27	2.41	443656	2.41	up	up	correct
BFRIW.US	Biofrontera Inc. Warrants	20220315	1	1.0258	0.985	0.985	2990	0.985	down	up	incorrect
BFST.US	Business First Bancshares Inc	20220315	25.23	25.23	24.83	25.15	19000	25.15	down	down	correct
BGCP.US	BGC Partners Inc	20220315	4.33	4.455	4.33	4.38	1652171	4.38	up	up	correct
BGFDX.US	BGFDX	20220315	22.94	22.94	22.94	22.94	0	22.94
BGFLX.US	BGFLX	20220315	22.91	22.91	22.91	22.91	0	22.91
BGFTX.US	BGFTX	20220315	22.86	22.86	22.86	22.86	0	22.86
BGFV.US	Big 5 Sporting Goods Corporation	20220315	15.58	16.1499	15.4401	16.11	592471	16.11	up	up	correct
BGFVX.US	BGFVX	20220315	23.88	23.88	23.88	23.88	0	23.88
BGNE.US	BeiGene Ltd	20220315	145.08	154.29	136.235	146.52	999937	146.52	up	up	correct
BGRY.US	Berkshire Grey Inc	20220315	3.05	3.26	3.0338	3.23	343504	3.23	up	up	correct
BGRYW.US	Berkshire Grey Inc	20220315	0.45	0.4695	0.45	0.4695	1941	0.4695	up	up	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20220315	10.02	10.02	10.02	10.02	0	10.02
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20220315	0.2622	0.277	0.2622	0.2749	414391	0.2749	up	up	correct
BHF.US	Brighthouse Financial Inc	20220315	47.26	48.095	46.92	47.65	547000	47.65	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20220315	25.17	25.28	25.07	25.28	29448	25.28	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20220315	19	19.66	18.94	19.48	64000	19.48	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20220315	22.2	22.67	21.85	22.65	91588	22.65	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20220315	25.3589	25.6342	25.2745	25.63	16084	25.63	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20220315	25.33	26.72	25.05	25.06	15000	25.06	down	down	correct
BHSE.US	Bull Horn Holdings Corp	20220315	10.05	10.05	10.05	10.05	5	10.05
BHSEU.US	Bull Horn Holdings Corp	20220315	10.14	10.14	10.14	10.14	0	10.14
BHSEW.US	Bull Horn Holdings Corp	20220315	0.085	0.085	0.085	0.085	506	0.085
BIDU.US	Baidu Inc	20220315	105.01	113.5	103.77	108.38	9396423	108.38	up	down	incorrect
BIGC.US	BigCommerce Holdings Inc	20220315	18.21	18.61	17.27	17.72	3185300	17.72	down	down	correct
BIIB.US	Biogen Inc	20220315	193.21	197.415	193.13	197.36	1305594	197.36	up	up	correct
BILI.US	Bilibili Inc	20220315	16.6	20.43	16.24	18.86	19841100	18.86	up	up	correct
BIMI.US	BIMI International Medical Inc	20220315	1.02	1.07	0.98	1.04	264600	1.04	up	up	correct
BIOC.US	Biocept Inc	20220315	1.8	1.88	1.8	1.87	72956	1.87	up	up	correct
BIOL.US	BIOLASE Inc	20220315	0.312	0.329	0.31	0.32	555522	0.32	up	up	correct
BIOTU.US	Biotech Acquisition Company	20220315	9.91	9.91	9.91	9.91	0	9.91
BIOTW.US	Biotech Acquisition Company	20220315	0.15	0.15	0.15	0.15	99	0.15
BIOX.US	Bioceres Crop Solutions Corp	20220315	14.4	16	14.4	14.73	48980	14.73	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20220315	5.21	5.36	5.05	5.28	2925476	5.28	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20220315	3.2	3.34	3.1	3.33	2666741	3.33	up	up	correct
BIVI.US	BioVie Inc	20220315	3	3.063	2.81	2.81	20000	2.81	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20220315	0.914	0.959	0.895	0.94	95900	0.94	up	up	correct
BJRI.US	BJ's Restaurants Inc	20220315	26.74	27.76	26.28	26.96	332700	26.96	up	up	correct
BKCC.US	BlackRock Capital Investment Corporation	20220315	4.09	4.11	4.05	4.09	327554	4.09
BKEP.US	Blueknight Energy Partners L.P	20220315	3.26	3.33	3.2	3.27	87528	3.27	up	up	correct
BKEPP.US	Blueknight Energy Partners L.P	20220315	8.525	8.6	8.422	8.45	17540	8.45	down	down	correct
BKNG.US	Booking Holdings Inc	20220315	2032.72	2101.26	2015.09	2080.1799	475400	2080.1799	up	up	correct
BKR.US	Baker Hughes Company	20220315	35.47	36.28	34.48	34.87	14490500	34.87	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20220315	19.7347	19.7347	19.4	19.42	4083	19.42	down	down	correct
BKYI.US	BIO	20220315	2.25	2.25	2.13	2.16	26572	2.16	down	down	correct
BL.US	BlackLine Inc	20220315	65.77	67.8	65.72	67.08	376795	67.08	up	up	correct
BLBD.US	Blue Bird Corporation	20220315	19.47	19.8	19.325	19.72	67667	19.72	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20220315	1.78	2.11	1.7688	1.95	182614	1.95	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20220315	1.6	1.7299	1.6	1.71	31096	1.71	up	up	correct
BLCT.US	BlueCity Holdings Limited	20220315	1.18	1.1862	1.075	1.13	70063	1.13	down	up	incorrect
BLDE.US	Blade Air Mobility Inc	20220315	6.44	6.64	6.31	6.51	344539	6.51	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20220315	1.39	1.39	1.33	1.33	4129	1.33	down	down	correct
BLDP.US	Ballard Power Systems Inc	20220315	10.01	10.28	9.435	10.28	5414503	10.28	up	up	correct
BLEUU.US	bleuacacia ltd Unit	20220315	10.01	10.01	10.01	10.01	0	10.01
BLFS.US	BioLife Solutions Inc	20220315	21.11	21.74	20.94	21.35	364903	21.35	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20220315	13.64	13.67	13.34	13.4	34010	13.4	down	down	correct
BLI.US	Berkeley Lights Inc	20220315	5.3	5.41	5.1	5.38	1492137	5.38	up	up	correct
BLIN.US	Bridgeline Digital Inc	20220315	1.73	1.8499	1.7	1.75	115118	1.75	up	up	correct
BLKB.US	Blackbaud Inc	20220315	61.14	62.12	60.11	61.43	446283	61.43	up	up	correct
BLMN.US	Bloomin' Brands Inc	20220315	20.79	21.25	20.55	20.78	1261124	20.78	down	down	correct
BLNGU.US	Belong Acquisition Corp. Units	20220315	9.875	9.875	9.8694	9.8694	1700	9.8694	down	down	correct
BLNGW.US	Belong Acquisition Corp. Warrant	20220315	0.2999	0.3	0.295	0.295	800	0.295	down	down	correct
BLNK.US	Blink Charging Co	20220315	20.66	22.07	20.07	22.01	966600	22.01	up	up	correct
BLNKW.US	BLNKW	20220315	16.25	16.25	16.25	16.25	906	16.25
BLPH.US	Bellerophon Therapeutics Inc	20220315	1.83	1.855	1.79	1.82	7067	1.82	down	down	correct
BLRX.US	BioLineRx Ltd	20220315	1.5	1.5885	1.48	1.53	179896	1.53	up	up	correct
BLSA.US	BCLS Acquisition Corp	20220315	9.8381	9.8381	9.8381	9.8381	114	9.8381
BLTS.US	Bright Lights Acquisition Corp	20220315	9.87	9.88	9.87	9.88	27549	9.88	up	up	correct
BLTSU.US	Bright Lights Acquisition Corp	20220315	10.12	10.12	10.12	10.12	0	10.12
BLTSW.US	Bright Lights Acquisition Corp	20220315	0.6	0.6075	0.5311	0.5535	5140	0.5535	down	down	correct
BLU.US	BELLUS Health Inc	20220315	5.63	5.77	5.45	5.74	472100	5.74	up	down	incorrect
BLUCX.US	Bluestone Community Development Fund	20220315	9.82	9.82	9.82	9.82	0	9.82
BLUE.US	bluebird bio Inc	20220315	4.07	4.49	4.07	4.47	2477752	4.47	up	down	incorrect
BLZE.US	Backblaze Inc. Class A Common Stock	20220315	9.52	9.998	9.22	9.75	56700	9.75	up	up	correct
BMAQR.US	Blockchain Moon Acquisition Corp. Rights	20220315	0.19	0.19	0.185	0.185	14916	0.185	down	down	correct
BMAQU.US	Blockchain Moon Acquisition Corp. Units	20220315	10.3	10.3	10.3	10.3	1453	10.3
BMAQW.US	Blockchain Moon Acquisition Corp. Warrants	20220315	0.2294	0.2294	0.2	0.22	22606	0.22	down	down	correct
BMBL.US	Bumble Inc	20220315	21.23	23.16	21	22.73	4918563	22.73	up	up	correct
BMEA.US	Biomea Fusion Inc	20220315	6.48	6.48	5.71	5.84	82500	5.84	down	down	correct
BMRA.US	Biomerica Inc	20220315	3.54	3.74	3.5383	3.62	35156	3.62	up	up	correct
BMRC.US	Bank of Marin Bancorp	20220315	35.55	35.89	34.65	34.78	40727	34.78	down	up	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20220315	75.96	78.27	75	78.27	1041700	78.27	up	up	correct
BNFT.US	Benefitfocus Inc	20220315	9.73	9.95	9.58	9.8	72378	9.8	up	up	correct
BNGO.US	Bionano Genomics Inc	20220315	1.68	1.76	1.65	1.75	5507688	1.75	up	up	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20220315	0.56	0.56	0.5208	0.5599	7624	0.5599	down	down	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20220315	9.9	9.9	9.9	9.9	700	9.9
BNIXW.US	Bannix Acquisition Corp. Warrant	20220315	0.3359	0.3359	0.3359	0.3359	210	0.3359
BNNR.US	Banner Acquisition Corp. Class A Common Stock	20220315	9.8	9.83	9.795	9.83	11800	9.83	up	down	incorrect
BNNRU.US	Banner Acquisition Corp Unit	20220315	9.98	9.98	9.98	9.98	2100	9.98
BNNRW.US	Banner Acquisition Corp. Warrants	20220315	0.3148	0.4	0.31	0.4	1200	0.4	up	up	correct
BNR.US	Burning Rock Biotech Limited	20220315	6.96	7.2	6.65	6.7	430512	6.7	down	down	correct
BNSO.US	Bonso Electronics International Inc	20220315	3.71	3.85	3.71	3.85	474	3.85	up	up	correct
BNTC.US	Benitec Biopharma Inc	20220315	2.185	2.2435	1.98	2.07	15437	2.07	down	down	correct
BNTX.US	BioNTech SE	20220315	153.25	155.57	141.06	145.04	2564394	145.04	down	down	correct
BOKF.US	BOK Financial Corporation	20220315	102.46	103.25	99.69	100.94	158500	100.94	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20220315	2.74	2.87	2.71	2.86	75805	2.86	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20220315	3.6155	3.6155	2.9	2.95	89036	2.95	down	down	correct
BOOM.US	DMC Global Inc	20220315	32.11	33.41	31.52	33.08	301652	33.08	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20220315	2.42	2.44	2.42	2.43	868	2.43	up	down	incorrect
BOTJ.US	Bank of the James Financial Group Inc	20220315	14.85	15.3	14.85	14.85	242	14.85
BOXL.US	Boxlight Corporation	20220315	1.07	1.115	1.06	1.09	245500	1.09	up	down	incorrect
BPMC.US	Blueprint Medicines Corporation	20220315	55.93	58.64	55.77	58.56	439204	58.56	up	up	correct
BPOP.US	Popular Inc	20220315	80.65	81.46	79.455	80.94	1001531	80.94	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20220315	25.5	25.5	25.5	25.5	257	25.5
BPRN.US	The Bank of Princeton	20220315	28.9	29.16	28.9	28.93	6800	28.93	up	up	correct
BPTH.US	Bio	20220315	3.01	3.08	2.9564	2.99	36229	2.99	down	down	correct
BPTS.US	Biophytis SA	20220315	2.795	2.795	2.75	2.76	1600	2.76	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20220315	22.01	22.5	21.78	22.04	26037	22.04	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20220315	20.24	20.43	20.06	20.125	5700	20.125	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20220315	21.14	21.3	20.99	21.21	13718	21.21	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20220315	22.1	22.34	22.044	22.298	15100	22.298	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20220315	6.3	6.57	6.22	6.3	25147	6.3
BRCN.US	Burcon NutraScience Corporation	20220315	0.75	0.7766	0.75	0.7701	7383	0.7701	up	down	incorrect
BREZ.US	Breeze Holdings Acquisition Corp	20220315	10.29	10.3	10.29	10.29	8684	10.29
BREZR.US	Breeze Holdings Acquisition Corp	20220315	0.1151	0.1234	0.1151	0.1234	1298	0.1234	up	up	correct
BREZW.US	Breeze Holdings Acquisition Corp	20220315	0.1899	0.2072	0.175	0.175	65634	0.175	down	down	correct
BRID.US	Bridgford Foods Corporation	20220315	10.7	11.1	10.7	10.7	1094	10.7
BRIV.US	B. Riley Principal 250 Merger Corp. Class A common stock	20220315	9.695	9.71	9.69	9.695	3150	9.695
BRIVU.US	B. Riley Principal 250 Merger Corp	20220315	10.02	10.02	10.02	10.02	0	10.02
BRIVW.US	B. Riley Principal 250 Merger Corp. Warrant	20220315	0.6188	0.6188	0.6188	0.6188	135	0.6188
BRKL.US	Brookline Bancorp Inc	20220315	16.48	16.81	16.21	16.4	333472	16.4	down	down	correct
BRKR.US	Bruker Corporation	20220315	62.4	63.95	61.9	62.83	980421	62.83	up	up	correct
BRLIR.US	Brilliant Acquisition Corporation	20220315	0.17	0.199	0.1406	0.199	14801	0.199	up	up	correct
BRLIU.US	Brilliant Acquisition Corporation	20220315	10.5	10.5	10.5	10.5	0	10.5
BRLIW.US	Brilliant Acquisition Corporation	20220315	0.09	0.1037	0.0751	0.0751	29400	0.0751	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20220315	7.81	8.53	7.72	8.16	332078	8.16	up	up	correct
BROG.US	Brooge Energy Limited	20220315	8.089	8.27	7.95	8.1	3400	8.1	up	up	correct
BRP.US	BRP Group Inc	20220315	24.29	25.15	23.85	25.11	800000	25.11	up	up	correct
BRPM.US	B. Riley Principal 150 Merger Corp	20220315	9.92	9.93	9.91	9.91	222400	9.91	down	up	incorrect
BRPMU.US	B. Riley Principal 150 Merger Corp	20220315	10.16	10.16	10.16	10.16	0	10.16
BRPMW.US	B. Riley Principal 150 Merger Corp	20220315	0.7727	0.7952	0.7726	0.7952	4568	0.7952	up	up	correct
BRQS.US	Borqs Technologies Inc	20220315	0.25	0.275	0.25	0.265	5697600	0.265	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20220315	4.07	4.07	3.9	3.94	17681	3.94	down	down	correct
BRY.US	Berry Corporation	20220315	9.08	9.62	8.79	9.52	455800	9.52	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20220315	32.05	34.11	30.76	32.73	388700	32.73	up	up	correct
BSBK.US	Bogota Financial Corp	20220315	10.419	10.45	10.41	10.41	3500	10.41	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20220315	19.95	20	18.8856	19.25	130793	19.25	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20220315	2.22	2.348	1.8801	1.92	510415	1.92	down	down	correct
BSGA.US	Blue Safari Group Acquisition Corp. Class A Ordinary Share	20220315	10.04	10.04	10.03	10.03	560	10.03	down	down	correct
BSGAR.US	Blue Safari Group Acquisition Corp. Right	20220315	0.43	0.43	0.4148	0.42	4825	0.42	down	down	correct
BSGAU.US	Blue Safari Group Acquisition Corp. Unit	20220315	10.5	10.5	10.5	10.5	0	10.5
BSGM.US	BioSig Technologies Inc	20220315	1.08	1.15	0.9	0.9902	228914	0.9902	down	down	correct
BSKY.US	Big Sky Growth Partners Inc. Class A Common Stock	20220315	9.69	9.72	9.69	9.69	5628	9.69
BSKYU.US	Big Sky Growth Partners Inc	20220315	9.78	9.78	9.78	9.78	700	9.78
BSKYW.US	Big Sky Growth Partners Inc. Warrant	20220315	0.3505	0.3514	0.3002	0.3139	15757	0.3139	down	down	correct
BSQR.US	BSQUARE Corporation	20220315	1.62	1.62	1.54	1.6	107026	1.6	down	down	correct
BSRR.US	Sierra Bancorp	20220315	26.29	26.29	25.91	26.12	21501	26.12	down	down	correct
BSVN.US	Bank7 Corp	20220315	23.96	25.53	23.1	24.09	35472	24.09	up	up	correct
BSY.US	Bentley Systems Incorporated	20220315	34.64	35.42	34.51	35.4	999723	35.4	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20220315	15.45	15.495	14.435	15.06	374236	15.06	down	down	correct
BTB.US	Bit Brother Limited	20220315	0.295	0.3	0.283	0.2919	300512	0.2919	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20220315	2.12	2.4	2.09	2.375	64300	2.375	up	down	incorrect
BTBDW.US	BT Brands Inc. Warrant	20220315	0.38	0.4839	0.3799	0.4839	699	0.4839	up	up	correct
BTBT.US	Bit Digital Inc	20220315	2.798	2.92	2.7406	2.86	2693114	2.86	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20220315	3.15	3.88	3.15	3.54	263400	3.54	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20220315	2.25	2.48	2.22	2.36	171918	2.36	up	up	correct
BTNB.US	Bridgetown 2 Holdings Limited	20220315	8.31	9.22	7.98	8.11	511502	8.11	down	down	correct
BTRS.US	BTRS Holdings Inc	20220315	5.92	6.17	5.905	6.17	822813	6.17	up	up	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20220315	4.43	5.1	2.6	3.12	1052000	3.12	down	down	correct
BTWN.US	Bridgetown Holdings Limited	20220315	9.82	9.85	9.82	9.85	348193	9.85	up	up	correct
BTWNU.US	Bridgetown Holdings Limited	20220315	9.94	9.97	9.91	9.91	402	9.91	down	down	correct
BTWNW.US	Bridgetown Holdings Limited	20220315	0.41	0.41	0.38	0.39	141651	0.39	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20220315	1.79	1.81	1.71	1.78	268398	1.78	down	down	correct
BUSE.US	First Busey Corporation	20220315	27.43	27.64	26.91	27.1	102300	27.1	down	down	correct
BVS.US	Bioventus Inc	20220315	13.68	13.68	12.87	13.45	133290	13.45	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20220315	1.19	1.2	1.18	1.19	50430	1.19
BWAC.US	Better World Acquisition Corp	20220315	10.25	10.27	10.24	10.24	132238	10.24	down	down	correct
BWACU.US	Better World Acquisition Corp	20220315	10.34	10.34	10.34	10.34	3000	10.34
BWACW.US	Better World Acquisition Corp	20220315	0.1995	0.2005	0.1706	0.1993	11680	0.1993	down	down	correct
BWAY.US	BrainsWay Ltd	20220315	7.2	7.66	7.196	7.59	5800	7.59	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20220315	17.22	17.38	17	17.18	23600	17.18	down	down	correct
BWCAU.US	Blue Whale Acquisition Corp I	20220315	9.84	9.84	9.84	9.84	0	9.84
BWEN.US	Broadwind Inc	20220315	1.93	2.04	1.9001	2.02	154082	2.02	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20220315	33.7	34.5	33.7	34.07	18769	34.07	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20220315	16.27	17.18	14.98	15.55	17900	15.55	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20220315	19.27	20	17.47	17.72	196100	17.72	down	down	correct
BXRX.US	Baudax Bio Inc	20220315	1.63	1.67	1.56	1.62	364141	1.62	down	up	incorrect
BYFC.US	Broadway Financial Corporation	20220315	1.46	1.49	1.44	1.45	134693	1.45	down	down	correct
BYND.US	Beyond Meat Inc	20220315	36.1	39.28	35.74	38.89	2636243	38.89	up	up	correct
BYRN.US	Byrna Technologies Inc	20220315	9.02	9.17	8.89	9.07	260185	9.07	up	up	correct
BYSI.US	BeyondSpring Inc	20220315	1.68	1.74	1.66	1.73	251683	1.73	up	up	correct
BYTS.US	BYTE Acquisition Corp	20220315	9.73	9.73	9.73	9.73	0	9.73
BYTSU.US	BYTE Acquisition Corp	20220315	9.84	9.84	9.84	9.84	0	9.84
BYTSW.US	BYTE Acquisition Corp	20220315	0.2839	0.2839	0.2839	0.2839	2	0.18
BZ.US	Kanzhun Ltd ADR	20220315	15.56	19.05	15.47	18.44	11406456	18.44	up	up	correct
BZUN.US	Baozun Inc	20220315	5.52	6.03	5.425	5.97	3660417	5.97	up	up	correct
CAAS.US	China Automotive Systems Inc	20220315	2.3721	2.65	2.3	2.56	111344	2.56	up	up	correct
CABA.US	Cabaletta Bio Inc	20220315	1.68	1.71	1.66	1.68	92223	1.68
CAC.US	Camden National Corporation	20220315	49.99	50.65	49.26	49.66	59286	49.66	down	up	incorrect
CACC.US	Credit Acceptance Corporation	20220315	471.54	494.42	471.54	492.77	149155	492.77	up	up	correct
CADCX.US	CADCX	20220315	25.17	25.17	25.17	25.17	0	25.17
CADE.US	PA	20220315	25.01	25.13	25	25.13	22298	25.13	up	up	correct
CADEX.US	CADEX	20220315	25.28	25.28	25.28	25.28	0	25.28
CADFX.US	CION Ares Diversified Credit Fund W	20220315	25.46	25.46	25.46	25.46	0	25.46
CADL.US	Candel Therapeutics Inc. Common Stock	20220315	3.63	3.96	3.63	3.75	25350	3.75	up	up	correct
CADSX.US	CADSX	20220315	25.37	25.37	25.37	25.37	0	25.37
CADUX.US	CADUX	20220315	25.56	25.56	25.56	25.56	0	25.56
CADWX.US	CADWX	20220315	25.39	25.39	25.39	25.39	0	25.39
CAKE.US	The Cheesecake Factory Incorporated	20220315	35.76	36.68	35.1	35.86	892285	35.86	up	down	incorrect
CALA.US	Calithera Biosciences Inc	20220315	0.4323	0.4945	0.412	0.4537	478554	0.4537	up	up	correct
CALB.US	California BanCorp	20220315	21.65	21.97	21.386	21.64	2800	21.64	down	down	correct
CALM.US	Cal	20220315	45.68	47.73	45.38	46.96	912200	46.96	up	down	incorrect
CALT.US	Calliditas Therapeutics AB (publ)	20220315	17.02	17.08	16.55	16.735	8986	16.735	down	down	correct
CAMP.US	CalAmp Corp	20220315	6.75	6.76	6.525	6.74	235280	6.74	down	down	correct
CAMT.US	Camtek Ltd	20220315	28.81	29.905	28.73	29.86	126592	29.86	up	up	correct
CAN.US	Canaan Inc	20220315	3.44	3.5	3.16	3.46	8082600	3.46	up	up	correct
CANO.US	WT	20220315	1.6598	1.6598	1.33	1.5	279701	1.5	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20220315	3.86	4.17	3.7501	4.14	221186	4.14	up	up	correct
CAR.US	Avis Budget Group Inc	20220315	215.86	231.76	214.16	231.63	919855	231.63	up	up	correct
CARA.US	Cara Therapeutics Inc	20220315	11.915	11.915	11.18	11.45	477525	11.45	down	down	correct
CARE.US	Carter Bankshares Inc	20220315	16.5	16.66	16.32	16.33	137644	16.33	down	down	correct
CARG.US	CarGurus Inc	20220315	37.76	40.52	37.31	40.29	773600	40.29	up	up	correct
CARV.US	Carver Bancorp Inc	20220315	6.49	6.6294	6.28	6.58	27452	6.58	up	up	correct
CASA.US	Casa Systems Inc	20220315	4.05	4.14	3.99	4.09	122619	4.09	up	up	correct
CASH.US	Meta Financial Group Inc	20220315	52.92	53.4	51.28	51.95	229001	51.95	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20220315	0.81	0.8349	0.7623	0.7989	584037	0.7989	down	down	correct
CASS.US	Cass Information Systems Inc	20220315	39	39.53	38.5	38.7	60500	38.7	down	down	correct
CASY.US	Casey's General Stores Inc	20220315	184.02	186.37	180.71	185.35	297979	185.35	up	up	correct
CATC.US	Cambridge Bancorp	20220315	84	84.01	83.46	83.46	15653	83.46	down	down	correct
CATY.US	Cathay General Bancorp	20220315	45.38	46	44.431	45.07	244129	45.07	down	down	correct
CBAN.US	Colony Bankcorp Inc	20220315	18.03	18.1	17.785	17.9	21110	17.9	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20220315	1.07	1.08	1.02	1.07	521750	1.07
CBAY.US	CymaBay Therapeutics Inc	20220315	3	3.035	2.91	2.97	317738	2.97	down	down	correct
CBFV.US	CB Financial Services Inc	20220315	24.58	25.19	24.13	24.6	1892	24.6	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20220315	0.6016	0.6207	0.585	0.5936	896666	0.5936	down	down	correct
CBMB.US	CBM Bancorp Inc	20220315	17.24	17.25	17.24	17.24	2400	17.24
CBNK.US	Capital Bancorp Inc	20220315	23.32	23.68	23.02	23.12	8125	23.12	down	down	correct
CBOE.US	Cboe Global Markets Inc	20220315	113.21	114.745	111.76	114.33	874094	114.33	up	up	correct
CBRGU.US	Chain Bridge I Units	20220315	10.02	10.02	10.02	10.02	11000	10.02
CBRL.US	Cracker Barrel Old Country Store Inc	20220315	117.18	120.64	115.89	116.43	415144	116.43	down	up	incorrect
CBSH.US	Commerce Bancshares Inc	20220315	71.48	71.96	70.74	71.56	372700	71.56	up	up	correct
CBTX.US	CBTX Inc	20220315	31.59	31.614	30.925	31.18	61300	31.18	down	down	correct
CCAI.US	Cascadia Acquisition Corp. Class A Common Stock	20220315	9.79	9.79	9.79	9.79	217	9.79
CCAIU.US	Cascadia Acquisition Corp Unit	20220315	9.92	9.92	9.92	9.92	452	9.92
CCAIW.US	Cascadia Acquisition Corp. Warrant	20220315	0.4099	0.41	0.4098	0.41	1800	0.41	up	down	incorrect
CCAP.US	Crescent Capital BDC Inc	20220315	17.84	17.98	17.53	17.64	60600	17.64	down	down	correct
CCB.US	Coastal Financial Corporation	20220315	47.87	48.1299	47.27	47.91	28313	47.91	up	down	incorrect
CCBG.US	Capital City Bank Group Inc	20220315	27.78	27.78	26.88	26.98	14122	26.98	down	down	correct
CCCC.US	C4 Therapeutics Inc	20220315	21.5	22.22	21.16	21.5	293354	21.5
CCD.US	Calamos Dynamic Convertible and Income Fund	20220315	23.33	23.6574	23.24	23.59	69281	23.59	up	up	correct
CCEL.US	Cryo	20220315	7.73	7.74	7.5	7.5	3300	7.5	down	down	correct
CCEP.US	Coca	20220315	47.23	47.87	46.69	47.03	1114551	47.03	down	down	correct
CCLFX.US	CCLFX	20220315	10.72	10.72	10.72	10.72	0	10.72
CCLP.US	CSI Compressco LP	20220315	1.35	1.41	1.35	1.4045	90554	1.4045	up	up	correct
CCMP.US	CMC Materials Inc	20220315	180.81	182.02	180.38	181.7	521100	181.7	up	up	correct
CCNC.US	Code Chain New Continent Limited	20220315	0.803	0.85	0.802	0.8458	53328	0.8458	up	down	incorrect
CCNE.US	CNB Financial Corporation	20220315	27.19	27.36	26.9	27.14	36552	27.14	down	down	correct
CCNEP.US	CNB Financial Corporation	20220315	25.86	25.99	25.84	25.99	2500	25.99	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20220315	63.6	63.79	61.855	63.19	227150	63.19	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20220315	19.29	20.91	19.29	20.68	791475	20.68	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20220315	53.84	55.54	53.49	55.54	76926	55.54	up	up	correct
CCXI.US	ChemoCentryx Inc	20220315	22.26	23.2339	22.105	22.91	805689	22.91	up	up	correct
CD.US	Chindata Group Holdings Limited	20220315	3.81	4.185	3.75	3.98	3499533	3.98	up	up	correct
CDAK.US	Codiak BioSciences Inc	20220315	4.79	4.96	4.61	4.87	87063	4.87	up	up	correct
CDAQU.US	Compass Digital Acquisition Corp. Unit	20220315	9.68	9.82	9.66	9.82	2229	9.82	up	up	correct
CDEV.US	Centennial Resource Development Inc	20220315	7.19	7.695	7.115	7.63	10627340	7.63	up	up	correct
CDK.US	CDK Global Inc	20220315	47.52	47.72	46.41	46.87	587293	46.87	down	down	correct
CDLX.US	Cardlytics Inc	20220315	42.82	45.18	42.24	44.21	331200	44.21	up	up	correct
CDMO.US	Avid Bioservices Inc	20220315	19.19	19.95	19.13	19.46	368000	19.46	up	up	correct
CDNA.US	CareDx Inc	20220315	28.46	31.21	28.21	31.17	1163670	31.17	up	up	correct
CDNS.US	Cadence Design Systems Inc	20220315	140.39	143.71	139.42	142.5	2831095	142.5	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20220315	0.72	0.72	0.681	0.6988	147996	0.6988	down	down	correct
CDW.US	CDW Corporation	20220315	167.52	172.6	166.75	172.28	751400	172.28	up	down	incorrect
CDXC.US	ChromaDex Corporation	20220315	2.11	2.11	1.93	2.02	414500	2.02	down	down	correct
CDXS.US	Codexis Inc	20220315	17.13	17.43	16.41	17.39	700274	17.39	up	up	correct
CDZI.US	Cadiz Inc	20220315	1.73	1.9299	1.7015	1.85	364711	1.85	up	down	incorrect
CDZIP.US	Cadiz Inc. Depositary Shares	20220315	12.82	12.85	12.7	12.7	4192	12.7	down	down	correct
CECE.US	CECO Environmental Corp	20220315	5.37	5.55	5.31	5.34	79330	5.34	down	down	correct
CEDAX.US	CEDAX	20220315	22.85	22.85	22.85	22.85	0	22.85
CEDIX.US	Destra International & Event	20220315	22.86	22.86	22.86	22.86	0	22.86
CEDLX.US	CEDLX	20220315	22.82	22.82	22.82	22.82	0	22.82
CEDTX.US	CEDTX	20220315	22.76	22.76	22.76	22.76	0	22.76
CELC.US	Celcuity Inc	20220315	8.1	8.4	8.01	8.3	18200	8.3	up	up	correct
CELH.US	Celsius Holdings Inc	20220315	43.09	45.42	42.34	45.04	1165900	45.04	up	down	incorrect
CELU.US	Celularity Inc	20220315	7.05	7.47	6.26	6.94	221208	6.94	down	down	correct
CELUW.US	Celularity Inc	20220315	1.13	1.13	0.8726	0.9201	16813	0.9201	down	down	correct
CEMI.US	Chembio Diagnostics Inc	20220315	0.67	0.69	0.66	0.67	109200	0.67
CENQ.US	CENAQ Energy Corp. Class A Ordinary Shares	20220315	9.99	9.99	9.99	9.99	5	9.99
CENQU.US	CENAQ Energy Corp Unit	20220315	10.128	10.128	10.128	10.128	0	10.128
CENQW.US	CENAQ Energy Corp. Warrant	20220315	0.2	0.2	0.1844	0.19	18406	0.19	down	up	incorrect
CENT.US	Central Garden & Pet Company	20220315	44.41	44.9	44.23	44.84	22824	44.84	up	up	correct
CENTA.US	Central Garden & Pet Company	20220315	40.88	41.38	40.6	41.35	129253	41.35	up	up	correct
CENX.US	Century Aluminum Company	20220315	22.025	22.61	21.725	22.59	1477412	22.59	up	down	incorrect
CERE.US	Cerevel Therapeutics Holdings Inc	20220315	30.14	30.22	27.9301	28.98	453414	28.98	down	down	correct
CERN.US	Cerner Corporation	20220315	93.48	93.72	93.19	93.6	2997878	93.6	up	up	correct
CERS.US	Cerus Corporation	20220315	4.92	5.05	4.75	4.85	2999771	4.85	down	down	correct
CERT.US	Certara Inc	20220315	18.03	19.135	18.03	19.03	1089967	19.03	up	up	correct
CETX.US	Cemtrex Inc	20220315	0.58	0.64	0.58	0.6101	119777	0.6101	up	up	correct
CETXP.US	Cemtrex Inc	20220315	2	2	1.5	1.5	11095	1.5	down	up	incorrect
CEVA.US	CEVA Inc	20220315	36.61	37.47	35.7701	37.47	88209	37.47	up	up	correct
CFB.US	CrossFirst Bankshares Inc	20220315	16.14	16.26	15.87	15.93	88000	15.93	down	down	correct
CFBK.US	CF Bankshares Inc	20220315	20.54	20.85	20.54	20.57	2491	20.57	up	down	incorrect
CFFE.US	CF Acquisition Corp. VIII	20220315	10.04	10.05	10.03	10.05	231000	10.05	up	up	correct
CFFEU.US	CF Acquisition Corp. VIII	20220315	10.13	10.13	10.13	10.13	0	10.13
CFFEW.US	CF Acquisition Corp. VIII	20220315	0.25	0.3058	0.23	0.2427	117366	0.2427	down	down	correct
CFFI.US	C&F Financial Corporation	20220315	51.19	51.215	50.55	50.55	3226	50.55	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20220315	11.21	11.29	11.0175	11.07	541653	11.07	down	down	correct
CFIV.US	CF Acquisition Corp. IV	20220315	9.78	9.81	9.77	9.8	190800	9.8	up	up	correct
CFIVU.US	CF Acquisition Corp. IV	20220315	9.875	9.875	9.875	9.875	0	9.875
CFIVW.US	CF Acquisition Corp. IV	20220315	0.31	0.31	0.295	0.3	27400	0.3	down	down	correct
CFLT.US	Confluent Inc. Class A Common Stock	20220315	29	30.6	28.03	30.38	5433500	30.38	up	up	correct
CFMS.US	Conformis Inc	20220315	0.62	0.642	0.5601	0.5884	765924	0.5884	down	down	correct
CFRX.US	ContraFect Corporation	20220315	3.12	3.26	3.1	3.22	21957	3.22	up	down	incorrect
CFVI.US	CF Acquisition Corp. VI	20220315	11.36	11.386	11.06	11.35	887900	11.35	down	down	correct
CFVIU.US	CF Acquisition Corp. VI	20220315	12.09	12.09	12.09	12.09	400	12.09
CFVIW.US	CF Acquisition Corp. VI	20220315	3.08	3.2552	3.08	3.1801	56061	3.1801	up	up	correct
CG.US	The Carlyle Group Inc	20220315	42	43.48	42	43.09	1863591	43.09	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20220315	20.19	20.39	20.01	20.2	71190	20.2	up	up	correct
CGBD.US	TCG BDC Inc	20220315	14.3	14.43	14.22	14.36	134400	14.36	up	up	correct
CGC.US	Canopy Growth Corporation	20220315	5.82	5.94	5.62	5.87	4489507	5.87	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20220315	23.43	23.43	23.43	23.43	0	23.43
CGEM.US	Cullinan Oncology Inc	20220315	12.83	12.91	12.18	12.74	105200	12.74	down	up	incorrect
CGEN.US	Compugen Ltd	20220315	2.94	2.99	2.865	2.92	641727	2.92	down	down	correct
CGNT.US	Cognyte Software Ltd	20220315	10.41	10.57	10.1	10.41	461870	10.41
CGNX.US	Cognex Corporation	20220315	64.94	66.78	64.72	66.74	771199	66.74	up	up	correct
CGO.US	Calamos Global Total Return Fund	20220315	12.87	13.0945	12.84	12.9	27988	12.9	up	down	incorrect
CGRN.US	Capstone Green Energy Corporation	20220315	3.74	3.82	3.58	3.61	27200	3.61	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20220315	2.54	2.6553	2.51	2.51	37210	2.51	down	up	incorrect
CHCI.US	Comstock Holding Companies Inc	20220315	5.64	5.68	5.19	5.21	17000	5.21	down	down	correct
CHCO.US	City Holding Company	20220315	80.68	80.68	78.9	79.69	44600	79.69	down	down	correct
CHDN.US	Churchill Downs Incorporated	20220315	212.56	219.28	211.05	218.54	103196	218.54	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20220315	28.18	29.13	27.22	28.66	150997	28.66	up	up	correct
CHEK.US	Check	20220315	0.364	0.3795	0.358	0.3738	939434	0.3738	up	down	incorrect
CHI.US	Calamos Convertible Opportunities and Income Fund	20220315	11.72	12.0393	11.7	11.92	180789	11.92	up	up	correct
CHK.US	Chesapeake Energy Corporation	20220315	73.5	76.34	73.26	75.46	1644200	75.46	up	up	correct
CHKEL.US	Chesapeake Energy Corporation	20220315	42.27	44.13	42.27	43.53	45900	43.53	up	down	incorrect
CHKEW.US	Chesapeake Energy Corporation	20220315	51.4537	52.67	51.4537	52.67	3124	52.67	up	up	correct
CHKEZ.US	Chesapeake Energy Corporation	20220315	47.044	48.192	46.97	48.192	4200	48.192	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20220315	134.48	135.64	132.875	135.45	1216987	135.45	up	up	correct
CHMG.US	Chemung Financial Corporation	20220315	46.11	46.4183	46.02	46.02	1744	46.02	down	down	correct
CHNG.US	Change Healthcare Inc	20220315	21.65	21.75	21.49	21.6	1086100	21.6	down	down	correct
CHNGU.US	Change Healthcare Inc	20220315	69.751	70.1	69.751	69.751	474	69.751
CHNR.US	China Natural Resources Inc	20220315	0.97	1	0.85	0.87	204628	0.87	down	down	correct
CHPM.US	CHP Merger Corp	20220315	10.15	10.15	10.145	10.15	115000	10.15
CHPMU.US	CHP Merger Corp	20220315	10.23	10.23	10.23	10.23	0	10.23
CHRS.US	Coherus BioSciences Inc	20220315	12.23	12.94	12.225	12.54	863748	12.54	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20220315	99.66	99.93	97.325	98.54	1492514	98.54	down	down	correct
CHSCL.US	CHS Inc	20220315	27.15	27.63	26.92	27.63	24074	27.63	up	up	correct
CHSCM.US	CHS Inc	20220315	26.45	26.6991	26.28	26.34	8322	26.34	down	down	correct
CHSCN.US	CHS Inc	20220315	26.19	26.43	26.14	26.16	11185	26.16	down	up	incorrect
CHSCO.US	CHS Inc	20220315	27.33	27.3899	27.2201	27.31	16055	27.31	down	down	correct
CHSCP.US	CHS Inc	20220315	31.76	32.3957	31.6743	32.225	31723	32.225	up	up	correct
CHTR.US	Charter Communications Inc	20220315	570.69	579.09	566.2	569.16	984861	569.16	down	down	correct
CHUY.US	Chuy's Holdings Inc	20220315	27.18	27.8183	26.09	26.57	129445	26.57	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20220315	8.08	8.19	8.02	8.15	140349	8.15	up	down	incorrect
CHWA.US	CHW Acquisition Corporation Ordinary Share	20220315	9.85	9.85	9.85	9.85	0	9.85
CHWAU.US	CHW Acquisition Corp Unit	20220315	10.107	10.107	10.107	10.107	0	10.107
CHWAW.US	CHW Acquisition Corporation Warrant	20220315	0.3008	0.32	0.2442	0.2499	31857	0.2499	down	down	correct
CHX.US	ChampionX Corporation	20220315	23.81	24.7	23.42	23.5	1371325	23.5	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20220315	12.64	12.76	12.55	12.65	152261	12.65	up	up	correct
CIDM.US	Cinedigm Corp	20220315	0.65	0.67	0.64	0.6464	1133708	0.6464	down	down	correct
CIFR.US	Cipher Mining Inc	20220315	2.69	2.75	2.6299	2.71	170834	2.71	up	up	correct
CIFRW.US	Cipher Mining Inc	20220315	0.51	0.51	0.48	0.48	5755	0.48	down	down	correct
CIGI.US	Colliers International Group Inc	20220315	123.23	124.055	121.77	123.1	101450	123.1	down	down	correct
CIH.US	China Index Holdings Limited	20220315	0.94	0.95	0.9	0.912	17653	0.912	down	down	correct
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20220315	9.86	9.86	9.86	9.86	120	9.86
CIIGW.US	CIIG Capital Partners II Inc. Warrant	20220315	0.3001	0.3501	0.3001	0.3501	1000	0.3501	up	up	correct
CINF.US	Cincinnati Financial Corporation	20220315	128.82	131.03	128.26	130.72	659652	130.72	up	up	correct
CIVB.US	Civista Bancshares Inc	20220315	24.46	24.65	24.26	24.37	20816	24.37	down	down	correct
CIZN.US	Citizens Holding Company	20220315	19.0999	19.0999	18.48	18.51	1896	18.51	down	down	correct
CJJD.US	China Jo	20220315	0.2861	0.2992	0.261	0.2614	271008	0.2614	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20220315	1.61	1.72	1.6	1.69	732104	1.69	up	up	correct
CLAQ.US	CleanTech Acquisition Corp. Common stock	20220315	10.01	10.03	10.01	10.01	206465	10.01
CLAQR.US	CleanTech Acquisition Corp. Rights	20220315	0.2676	0.2825	0.2676	0.2801	13234	0.2801	up	up	correct
CLAQU.US	CleanTech Acquisition Corp. Units	20220315	10.4	10.4	10.4	10.4	7415	10.4
CLAQW.US	CleanTech Acquisition Corp. Warrant	20220315	0.4155	0.4155	0.35	0.35	19694	0.35	down	down	correct
CLAR.US	Clarus Corporation	20220315	23.46	23.79	23.005	23.3	373034	23.3	down	down	correct
CLAYW.US	Chavant Capital Acquisition Corp. Warrants	20220315	0.22	0.22	0.22	0.22	800	0.22
CLBK.US	Columbia Financial Inc	20220315	22.65	22.71	21.98	22.02	68989	22.02	down	up	incorrect
CLBS.US	Caladrius Biosciences Inc	20220315	0.67	0.67	0.6301	0.634	249478	0.634	down	down	correct
CLBT.US	Cellebrite DI	20220315	6	6.25	5.92	6.23	500204	6.23	up	up	correct
CLBTW.US	Cellebrite DI Equity Warrants	20220315	1.05	1.07	0.9919	1.05	77190	1.05
CLDX.US	Celldex Therapeutics Inc	20220315	30.16	31.46	29.28	31.21	465786	31.21	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20220315	0.77	0.81	0.742	0.81	493853	0.81	up	up	correct
CLFD.US	Clearfield Inc	20220315	57.8	59.59	57.66	59.54	97300	59.54	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20220315	9.05	9.367	8.931	9.25	13500	9.25	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20220315	1.3	1.3	1.23	1.26	18322	1.26	down	down	correct
CLLS.US	Cellectis S.A	20220315	4.14	4.31	4.07	4.24	115399	4.24	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20220315	13.4	14.3	12.8001	13.99	178581	13.99	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20220315	7.015	7.2	6.71	7.17	3652567	7.17	up	down	incorrect
CLNN.US	Clene Inc	20220315	2.66	2.74	2.41	2.42	117406	2.42	down	down	correct
CLNNW.US	Clene Inc	20220315	0.3002	0.3135	0.2851	0.3135	11325	0.3135	up	down	incorrect
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20220315	10.05	10.05	10.05	10.05	0	10.05
CLOER.US	Clover Leaf Capital Corp. Rights	20220315	0.308	0.308	0.308	0.308	800	0.308
CLOEU.US	Clover Leaf Capital Corp. Unit	20220315	10.08	10.08	10.08	10.08	0	10.08
CLOV.US	Clover Health Investments Corp	20220315	2.76	2.89	2.67	2.88	9824141	2.88	up	up	correct
CLPS.US	CLPS Incorporation	20220315	1.77	1.77	1.6672	1.67	90237	1.67	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20220315	8.02	8.13	7.96	8.04	129000	8.04	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20220315	0.4757	0.4825	0.463	0.471	57696	0.471	down	down	correct
CLRM.US	Clarim Acquisition Corp	20220315	9.78	9.78	9.78	9.78	0	9.78
CLRMU.US	Clarim Acquisition Corp	20220315	9.85	9.85	9.82	9.82	150000	9.82	down	down	correct
CLRMW.US	Clarim Acquisition Corp	20220315	0.26	0.2601	0.26	0.2601	4860	0.2601	up	up	correct
CLRO.US	ClearOne Inc	20220315	0.741	0.776	0.741	0.7601	26452	0.7601	up	up	correct
CLSD.US	Clearside Biomedical Inc	20220315	2.05	2.59	2.04	2.49	6388009	2.49	up	up	correct
CLSK.US	CleanSpark Inc	20220315	9.56	9.71	8.9775	9.67	1197756	9.67	up	up	correct
CLSN.US	Celsion Corporation	20220315	4.94	4.95	4.77	4.9	21323	4.9	down	up	incorrect
CLST.US	Catalyst Bancorp Inc. Common Stock	20220315	13.61	13.61	13.61	13.61	225	13.61
CLVR.US	Clever Leaves Holdings Inc	20220315	0.9304	0.97	0.93	0.955	135628	0.955	up	down	incorrect
CLVRW.US	Clever Leaves Holdings Inc	20220315	0.1875	0.2066	0.1751	0.1751	115339	0.1751	down	down	correct
CLVS.US	Clovis Oncology Inc	20220315	1.47	1.48	1.41	1.43	4356939	1.43	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20220315	1.24	1.29	1.2	1.22	10304	1.22	down	down	correct
CLXT.US	Calyxt Inc	20220315	1.1	1.1	1.01	1.02	159253	1.02	down	down	correct
CMAX.US	CareMax Inc	20220315	7.83	8.29	7.78	8	436854	8	up	up	correct
CMAXW.US	CareMax Inc	20220315	1.7854	1.82	1.77	1.79	9439	1.79	up	up	correct
CMBM.US	Cambium Networks Corporation	20220315	22.44	23.47	22.29	23.31	134800	23.31	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20220315	41.96	42.635	41.55	42	106221	42	up	up	correct
CMCSA.US	Comcast Corporation	20220315	45.555	45.75	45.11	45.54	22824376	45.54	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20220315	7.94	8.25	7.55	8.03	9275	8.03	up	up	correct
CMCTP.US	CIM Commercial Trust Corporation	20220315	24.87	24.87	24.87	24.87	0	24.87
CME.US	CME Group Inc	20220315	231.17	232.55	229.38	232	1188700	232	up	down	incorrect
CMLS.US	Cumulus Media Inc	20220315	10.16	10.4175	10	10.05	21849	10.05	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20220315	3.98	4.02	3.8101	3.97	32116	3.97	down	down	correct
CMPI.US	Checkmate Pharmaceuticals Inc	20220315	3.3199	3.3199	3.15	3.28	1999	3.28	down	down	correct
CMPR.US	Cimpress plc	20220315	61.36	63.3	61.31	62.48	44034	62.48	up	up	correct
CMPS.US	COMPASS Pathways plc	20220315	11.18	11.64	11.16	11.49	153394	11.49	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20220315	1.58	1.68	1.51	1.54	92226	1.54	down	down	correct
CMRX.US	Chimerix Inc	20220315	5	5.1	4.9401	5.1	640944	5.1	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20220315	15.39	15.99	15.36	15.8	133011	15.8	up	up	correct
CNCE.US	Concert Pharmaceuticals Inc	20220315	2.72	2.89	2.7	2.82	26550	2.82	up	up	correct
CNDT.US	Conduent Incorporated	20220315	4.33	4.445	4.31	4.42	785741	4.42	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20220315	0.63	0.6896	0.6107	0.6377	416172	0.6377	up	up	correct
CNEY.US	CN Energy Group. Inc	20220315	1.8822	1.89	1.6599	1.6832	16416	1.6832	down	down	correct
CNFR.US	Conifer Holdings Inc	20220315	2.54	2.54	2.4138	2.44	1915	2.44	down	down	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20220315	23.61	23.61	23.61	23.61	0	23.61
CNNB.US	Cincinnati Bancorp Inc	20220315	15.3899	15.39	15.25	15.25	987	15.25	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20220315	33.38	33.38	32.42	32.76	121300	32.76	down	up	incorrect
CNOBP.US	ConnectOne Bancorp Inc	20220315	24.05	24.08	23.72	23.75	14182	23.75	down	down	correct
CNRLX.US	CNRLX	20220315	12.3	12.3	12.3	12.3	0	12.3
CNROX.US	CNROX	20220315	9.52	9.52	9.52	9.52	0	9.52
CNSL.US	Consolidated Communications Holdings Inc	20220315	5.29	5.44	5.23	5.39	236470	5.39	up	down	incorrect
CNSP.US	CNS Pharmaceuticals Inc	20220315	0.305	0.327	0.299	0.32	637000	0.32	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20220315	7.56	7.88	7.53	7.84	141586	7.84	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20220315	2.46	2.63	2.4	2.46	108974	2.46
CNTG.US	Centogene N.V	20220315	3.36	3.489	3.2128	3.3	7801	3.3	down	down	correct
CNTQ.US	Chardan NexTech Acquisition 2 Corp. Class A Common Stock	20220315	10.17	10.17	10.17	10.17	40	10.17
CNTQU.US	Chardan NexTech Acquisition 2 Corp. Unit	20220315	10.15	10.15	10.15	10.15	0	10.15
CNTQW.US	Chardan NexTech Acquisition 2 Corp. Warrant	20220315	0.265	0.3012	0.265	0.2666	1900	0.2666	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20220315	1.76	1.84	1.7201	1.79	70590	1.79	up	up	correct
CNTY.US	Century Casinos Inc	20220315	10.77	11.37	10.77	11.33	172870	11.33	up	up	correct
CNXC.US	Concentrix Corporation	20220315	194.18	197.2	192.82	194.59	141079	194.59	up	up	correct
CNXN.US	PC Connection Inc	20220315	50.9	51.35	50.445	51.22	25864	51.22	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20220315	7.54	8.25	7.54	8.19	546700	8.19	up	up	correct
COCP.US	Cocrystal Pharma Inc	20220315	0.4888	0.5198	0.48	0.48	220957	0.48	down	down	correct
CODA.US	Coda Octopus Group Inc	20220315	6.33	6.42	5.6	5.89	46599	5.89	down	down	correct
CODX.US	Co	20220315	5	5.98	5	5.69	1459212	5.69	up	up	correct
COF.US	PN	20220315	19.54	19.6898	19.44	19.56	26384	19.56	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20220315	25.15	25.58	25.05	25.2	5600	25.2	up	up	correct
COGT.US	Cogent Biosciences Inc	20220315	5.33	5.67	5.15	5.54	111242	5.54	up	up	correct
COHR.US	Coherent Inc	20220315	256.28	258.87	255.79	258.56	156760	258.56	up	up	correct
COHU.US	Cohu Inc	20220315	27.36	28.58	27.36	28.57	350302	28.57	up	up	correct
COIN.US	Coinbase Global Inc	20220315	152.9	156.42	150.12	155.98	4245352	155.98	up	up	correct
COKE.US	Coca	20220315	456.49	492.86	455	488.67	46621	488.67	up	up	correct
COLB.US	Columbia Banking System Inc	20220315	34.41	34.82	33.36	34.17	744986	34.17	down	up	incorrect
COLI.US	Colicity Inc	20220315	9.73	9.76	9.73	9.755	219000	9.755	up	up	correct
COLIU.US	Colicity Inc	20220315	9.73	9.81	9.73	9.8	24500	9.8	up	up	correct
COLIW.US	Colicity Inc	20220315	0.41	0.41	0.38	0.38	4997	0.38	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20220315	17.66	18.2	17.42	18.14	252624	18.14	up	down	incorrect
COLM.US	Columbia Sportswear Company	20220315	87.26	88.815	86.73	88.63	620694	88.63	up	up	correct
COMM.US	CommScope Holding Company Inc	20220315	7.25	7.53	7.06	7.39	4776553	7.39	up	up	correct
COMS.US	COMSovereign Holding Corp	20220315	0.59	0.61	0.551	0.56	139300	0.56	down	down	correct
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20220315	15	15	15	15	200	15
COMSW.US	COMSovereign Holding Corp	20220315	0.25	0.26	0.25	0.26	1350	0.26	up	up	correct
CONE.US	CyrusOne Inc	20220315	90.15	90.22	90.04	90.2	2210006	90.2	up	up	correct
CONN.US	Conn's Inc	20220315	19.24	19.34	18.6	18.93	858416	18.93	down	down	correct
CONX.US	CONX Corp	20220315	9.83	9.84	9.82	9.83	466867	9.83
CONXU.US	CONX Corp	20220315	9.9	9.995	9.9	9.9501	16319	9.9501	up	up	correct
CONXW.US	CONX Corp	20220315	0.4	0.4153	0.39	0.3966	23208	0.3966	down	down	correct
COOLU.US	Corner Growth Acquisition Corp	20220315	9.875	9.875	9.875	9.875	22	9.875
COOLW.US	Corner Growth Acquisition Corp	20220315	0.27	0.27	0.25	0.255	7600	0.255	down	down	correct
COOP.US	Mr. Cooper Group Inc	20220315	47.84	47.97	47.09	47.39	827111	47.39	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20220315	22.8	24	22.725	24	726559	24	up	up	correct
COST.US	Costco Wholesale Corporation	20220315	530	543.85	527.92	542.32	2543600	542.32	up	up	correct
COUP.US	Coupa Software Incorporated	20220315	64.905	76.5397	64.7901	72.55	24564765	72.55	up	up	correct
COVA.US	COVA Acquisition Corp	20220315	9.76	9.79	9.75	9.79	3025	9.79	up	up	correct
COVAU.US	COVA Acquisition Corp	20220315	9.82	9.82	9.82	9.82	1255	9.82
COVAW.US	COVA Acquisition Corp	20220315	0.15	0.15	0.15	0.15	275854	0.15
COWN.US	Cowen Inc	20220315	25.85	26.74	25.85	26.47	325399	26.47	up	up	correct
COWNL.US	Cowen Group Inc	20220315	25.965	26.11	25.59	25.78	4286	25.78	down	down	correct
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20220315	9.71	9.71	9.71	9.71	0	9.71
CPAR.US	Catalyst Partners Acquisition Corp	20220315	9.7	9.71	9.7	9.7	6410	9.7
CPARU.US	Catalyst Partners Acquisition Corp	20220315	9.8135	9.85	9.81	9.8192	738	9.8192	up	up	correct
CPARW.US	Catalyst Partners Acquisition Corp	20220315	0.49	0.49	0.49	0.49	15443	0.49
CPHC.US	Canterbury Park Holding Corporation	20220315	19.95	20.1	19.4541	19.52	5021	19.52	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20220315	2.62	2.69	2.55	2.56	24833	2.56	down	up	incorrect
CPLP.US	Capital Product Partners L.P	20220315	14.92	15.2741	14.51	15.04	104167	15.04	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20220315	1.26	1.43	1.25	1.33	310970	1.33	up	up	correct
CPRDX.US	CPRDX	20220315	12.27	12.27	12.27	12.27	0	12.27
CPREX.US	CPREX	20220315	12.29	12.29	12.29	12.29	0	12.29
CPRSX.US	CPRSX	20220315	12.29	12.29	12.29	12.29	0	12.29
CPRT.US	Copart Inc	20220315	117.465	120.74	117.24	120.27	1457348	120.27	up	up	correct
CPRTX.US	CPRTX	20220315	12.26	12.26	12.26	12.26	0	12.26
CPRX.US	Catalyst Pharmaceuticals Inc	20220315	7.64	7.6663	7.285	7.54	862602	7.54	down	down	correct
CPSH.US	CPS Technologies Corporation	20220315	3.59	3.74	3.49	3.53	96900	3.53	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20220315	33.53	33.61	32.89	33.39	101085	33.39	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20220315	10.4	10.86	10.18	10.28	99903	10.28	down	down	correct
CPTAG.US	Capitala Finance Corp	20220315	25.01	25.09	25	25.09	4696	25.09	up	up	correct
CPTAL.US	Capitala Finance Corp	20220315	24.9675	25.07	24.9675	25.07	444	25.07	up	up	correct
CPUH.US	UN	20220315	9.83	9.9	9.83	9.9	5677	9.9	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20220315	18.8	19.35	18.6707	18.98	33005	18.98	up	up	correct
CRAI.US	CRA International Inc	20220315	85.62	88.92	85.47	88.53	32396	88.53	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20220315	0.4	0.4199	0.38	0.3801	650501	0.3801	down	down	correct
CRBU.US	Caribou Biosciences Inc	20220315	8.43	8.675	8.37	8.57	609192	8.57	up	up	correct
CRCT.US	Cricut Inc	20220315	10.29	10.85	10.29	10.78	263400	10.78	up	up	correct
CRDF.US	Cardiff Oncology Inc	20220315	2.09	2.34	2.09	2.27	577377	2.27	up	up	correct
CRDFX.US	CRDFX	20220315	23.49	23.49	23.49	23.49	0	23.49
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20220315	23.43	23.43	23.43	23.43	0	23.43
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20220315	1.27	1.41	1.2501	1.41	182269	1.41	up	down	incorrect
CRDLX.US	CRDLX	20220315	23.48	23.48	23.48	23.48	0	23.48
CRDTX.US	Griffin Inst Access Credit Fund CL A	20220315	23.43	23.43	23.43	23.43	0	23.43
CRECU.US	Crescera Capital Acquisition Corp Unit	20220315	10.04	10.04	10.04	10.04	0	10.04
CREDX.US	CREDX	20220315	9.31	9.31	9.31	9.31	0	9.31
CREG.US	China Recycling Energy Corporation	20220315	6.45	6.45	6.04	6.37	19919	6.37	down	down	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20220315	0.3799	0.3799	0.3799	0.3799	100	0.3799
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20220315	7.33	7.36	7.035	7.1	181070	7.1	down	down	correct
CREX.US	Creative Realities Inc	20220315	0.8502	0.86	0.8076	0.8155	63199	0.8155	down	down	correct
CRIS.US	Curis Inc	20220315	2.64	2.68	2.58	2.66	2592589	2.66	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20220315	1.4	1.45	1.33	1.33	82756	1.33	down	up	incorrect
CRMD.US	CorMedix Inc	20220315	4.74	4.852	4.6	4.82	171106	4.82	up	up	correct
CRMT.US	America's Car	20220315	87.21	89.1	86.41	89.01	64964	89.01	up	up	correct
CRNC.US	Cerence Inc	20220315	30.65	32.46	30.65	32.31	1075417	32.31	up	up	correct
CRNT.US	Ceragon Networks Ltd	20220315	1.85	1.9575	1.84	1.95	299147	1.95	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20220315	18.94	19.365	18.6	19.08	176393	19.08	up	up	correct
CRON.US	Cronos Group Inc	20220315	3	3.1	2.955	3.1	1661133	3.1	up	up	correct
CROX.US	Crocs Inc	20220315	68.12	72.71	68.12	72.3	1488749	72.3	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20220315	58.04	60.74	57.83	60.04	1228728	60.04	up	up	correct
CRSR.US	Corsair Gaming Inc	20220315	17.77	18.36	17.45	18.34	1175977	18.34	up	up	correct
CRTD.US	Creatd Inc	20220315	1.09	1.11	1.03	1.06	266649	1.06	down	down	correct
CRTDW.US	Creatd Inc	20220315	0.25	0.25	0.25	0.25	2001	0.25
CRTO.US	Criteo S.A	20220315	25.73	26.54	25.73	26.44	278339	26.44	up	up	correct
CRTX.US	Cortexyme Inc	20220315	4.78	5.17	4.73	5.17	456600	5.17	up	up	correct
CRUS.US	Cirrus Logic Inc	20220315	79.7	80.63	78.84	79.91	517800	79.91	up	up	correct
CRVL.US	CorVel Corporation	20220315	156.35	160.28	156.33	159.3	33098	159.3	up	down	incorrect
CRVS.US	Corvus Pharmaceuticals Inc	20220315	1.5	1.5	1.42	1.46	134940	1.46	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20220315	183.5	189.04	178.16	188.64	5069100	188.64	up	up	correct
CRWS.US	Crown Crafts Inc	20220315	6.5	6.53	6.48	6.5	8600	6.5
CRXT.US	Clarus Therapeutics Holdings Inc	20220315	0.6681	0.69	0.6505	0.6505	144412	0.6505	down	down	correct
CRXTW.US	Clarus Therapeutics Holdings Inc	20220315	0.1199	0.1199	0.1199	0.1199	6060	0.1199
CRZN.US	Corazon Capital V838 Monoceros Corp	20220315	9.75	9.75	9.75	9.75	0	9.75
CRZNU.US	Corazon Capital V838 Monoceros Corp	20220315	9.822	9.822	9.822	9.822	0	9.822
CSBR.US	Champions Oncology Inc	20220315	7.78	8.18	7.34	7.59	14614	7.59	down	down	correct
CSCO.US	Cisco Systems Inc	20220315	54.42	55.725	54.42	55.6	18829036	55.6	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20220315	0.2185	0.2185	0.2062	0.2144	3140547	0.2144	down	down	correct
CSGP.US	CoStar Group Inc	20220315	55.95	58.22	55.95	57.84	3294400	57.84	up	up	correct
CSGS.US	CSG Systems International Inc	20220315	63.18	63.22	62.27	62.57	162058	62.57	down	down	correct
CSII.US	Cardiovascular Systems Inc	20220315	18.64	19.57	18.35	19.47	270009	19.47	up	up	correct
CSIQ.US	Canadian Solar Inc	20220315	28.88	30.71	27.585	30.68	1466372	30.68	up	up	correct
CSPI.US	CSP Inc	20220315	7.84	7.84	7.13	7.48	35081	7.48	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20220315	15.38	15.78	15.29	15.74	246933	15.74	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20220315	8.3	9.19	8.27	9.08	54000	9.08	up	up	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20220315	25.35	25.47	25.35	25.454	800	25.454	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20220315	25	25.01	24.85	25	4839	25
CSTE.US	Caesarstone Ltd	20220315	11.34	11.48	11.2707	11.39	80216	11.39	up	up	correct
CSTL.US	Castle Biosciences Inc	20220315	37.55	37.845	36	36.46	155400	36.46	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20220315	22.01	22.05	21.55	21.67	31452	21.67	down	down	correct
CSWC.US	Capital Southwest Corporation	20220315	23.5	23.7366	23.3904	23.51	155060	23.51	up	down	incorrect
CSWI.US	CSW Industrials Inc	20220315	119.04	119.04	116.93	117.75	35611	117.75	down	down	correct
CSX.US	CSX Corporation	20220315	34.63	34.8	33.985	34.36	24581361	34.36	down	down	correct
CTAQ.US	Carney Technology Acquisition Corp. II	20220315	9.78	9.795	9.78	9.795	405	9.795	up	up	correct
CTAQU.US	Carney Technology Acquisition Corp. II	20220315	9.89	9.89	9.89	9.89	0	9.89
CTAQW.US	Carney Technology Acquisition Corp. II	20220315	0.36	0.3749	0.36	0.36	26402	0.36
CTAS.US	Cintas Corporation	20220315	378.87	383.44	376.94	382.11	364700	382.11	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20220315	42.35	42.35	41.4511	41.51	51037	41.51	down	down	correct
CTG.US	Computer Task Group Incorporated	20220315	8.63	8.94	8.63	8.82	9608	8.82	up	up	correct
CTHR.US	Charles & Colvard Ltd	20220315	1.72	1.89	1.72	1.88	111149	1.88	up	up	correct
CTIB.US	Yunhong CTI Ltd	20220315	0.8801	0.928	0.8801	0.92	14121	0.92	up	up	correct
CTIC.US	CTI BioPharma Corp	20220315	4.24	4.53	4.15	4.47	2688592	4.47	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20220315	12.1	12.525	12.01	12.19	1426684	12.19	up	up	correct
CTLP.US	Cantaloupe Inc	20220315	6.56	6.89	6.53	6.85	179000	6.85	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20220315	3.14	3.15	2.955	2.98	865394	2.98	down	down	correct
CTRE.US	CareTrust REIT Inc	20220315	17.69	18.02	17.6518	18.01	734255	18.01	up	up	correct
CTRM.US	Castor Maritime Inc	20220315	1.59	1.62	1.52	1.6	1117800	1.6	up	up	correct
CTRN.US	Citi Trends Inc	20220315	32.52	36.0927	31.85	34.34	1329662	34.34	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20220315	88.14	88.5	86.89	88.17	3150495	88.17	up	up	correct
CTSO.US	Cytosorbents Corporation	20220315	2.87	3.035	2.86	2.94	106878	2.94	up	down	incorrect
CTXR.US	Citius Pharmaceuticals Inc	20220315	1.5	1.59	1.5	1.58	877293	1.58	up	up	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20220315	0.35	0.4	0.35	0.4	810	0.4	up	up	correct
CTXS.US	Citrix Systems Inc	20220315	100.69	100.74	99.5	100.49	2392416	100.49	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20220315	4.81	4.9099	4.81	4.84	13989	4.84	up	up	correct
CUE.US	Cue Biopharma Inc	20220315	4.47	4.539	4.33	4.41	501000	4.41	down	up	incorrect
CUEN.US	Cuentas Inc	20220315	0.9999	1.045	0.91	1.045	52960	1.045	up	up	correct
CUENW.US	Cuentas Inc	20220315	0.4073	0.4073	0.4073	0.4073	400	0.4073
CULL.US	Cullman Bancorp Inc. Common Stock	20220315	11.68	12	11.68	11.95	600	11.95	up	up	correct
CURI.US	CuriosityStream Inc	20220315	2.81	3.21	2.81	3.2	502076	3.2	up	up	correct
CUTR.US	Cutera Inc	20220315	41.26	42.75	41.12	42.67	202073	42.67	up	up	correct
CVAC.US	CureVac N.V	20220315	16.27	16.53	15.71	16.52	293196	16.52	up	up	correct
CVBF.US	CVB Financial Corp	20220315	24.09	24.3	23.5	23.72	1028974	23.72	down	down	correct
CVCO.US	Cavco Industries Inc	20220315	267.08	277.47	266.66	277.39	62622	277.39	up	up	correct
CVCY.US	Central Valley Community Bancorp	20220315	23.8	23.8	22.86	22.94	32800	22.94	down	down	correct
CVET.US	Covetrus Inc	20220315	16.14	16.29	15.56	16.02	483700	16.02	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20220315	8.19	8.23	7.77	7.79	100161	7.79	down	down	correct
CVGW.US	Calavo Growers Inc	20220315	35.13	37.384	32.75	35.13	369794	35.13
CVLG.US	Covenant Logistics Group Inc	20220315	22.04	22.86	22.04	22.65	90230	22.65	up	up	correct
CVLT.US	Commvault Systems Inc	20220315	60.02	61.3	60.02	61.26	324600	61.26	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20220315	21.96	22.29	21.76	21.87	8328	21.87	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20220315	6.04	6.37	6.04	6.31	54040	6.31	up	up	correct
CVV.US	CVD Equipment Corporation	20220315	3.94	4	3.91	3.92	32119	3.92	down	down	correct
CWBC.US	Community West Bancshares	20220315	13.7	13.74	13.67	13.67	3900	13.67	down	down	correct
CWBR.US	CohBar Inc	20220315	0.25	0.26	0.2471	0.255	275087	0.255	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20220315	10.2	10.55	10.2	10.35	39634	10.35	up	down	incorrect
CWST.US	Casella Waste Systems Inc	20220315	88.77	88.77	86.75	87.9	510200	87.9	down	up	incorrect
CXDC.US	China XD Plastics Company Limited	20220315	0.0007	0.06	0.0007	0.06	99045	0.06	up	up	correct
CXDO.US	Crexendo Inc	20220315	3.81	3.83	3.62	3.67	32013	3.67	down	down	correct
CYAD.US	Celyad Oncology SA	20220315	2.13	2.13	2.01	2.02	3471	2.02	down	down	correct
CYAN.US	Cyanotech Corporation	20220315	3.17	3.17	3.03	3.08	18975	3.08	down	down	correct
CYBE.US	CyberOptics Corporation	20220315	35.72	35.92	34.78	35.55	24368	35.55	down	down	correct
CYBR.US	CyberArk Software Ltd	20220315	141.57	144.89	139.01	144.77	398873	144.77	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20220315	2.775	2.775	2.6286	2.71	16836	2.71	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20220315	6	6	6	6	0	6
CYCN.US	Cyclerion Therapeutics Inc	20220315	1.03	1.03	1	1	56700	1	down	down	correct
CYRN.US	Cyren Ltd	20220315	6.06	6.3999	5.5	5.5	1715020	5.5	down	down	correct
CYRX.US	Cryoport Inc	20220315	27.23	27.975	26.7	27.5	1142013	27.5	up	up	correct
CYT.US	Cyteir Therapeutics Inc. Common Stock	20220315	3.56	3.72	3.45	3.58	242478	3.58	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20220315	2.72	2.8075	2.5377	2.62	56528	2.62	down	down	correct
CYTHW.US	Cyclo Therapeutics Inc	20220315	1.56	1.56	1.56	1.56	10	1.5699
CYTK.US	Cytokinetics Incorporated	20220315	33.36	34.74	33.36	33.94	798594	33.94	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20220315	0.85	0.894	0.78	0.8369	346225	0.8369	down	down	correct
CYXT.US	Cyxtera Technologies Inc	20220315	11.26	11.48	11.19	11.42	148634	11.42	up	up	correct
CZNC.US	Citizens & Northern Corporation	20220315	24.91	24.99	24.72	24.72	21190	24.72	down	down	correct
CZR.US	Caesars Entertainment Inc	20220315	72.42	76.21	72.36	74.97	1992513	74.97	up	down	incorrect
CZWI.US	Citizens Community Bancorp Inc	20220315	15.2	15.44	15.13	15.21	6800	15.21	up	up	correct
DADA.US	Dada Nexus Limited	20220315	5.1	5.99	5	5.89	4009392	5.89	up	down	incorrect
DAKT.US	Daktronics Inc	20220315	3.86	3.98	3.78	3.93	429578	3.93	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20220315	6.63	6.84	6.63	6.64	14075	6.64	up	up	correct
DALS.US	DA32 Life Science Tech Acquisition Corp. Class A Common Stock	20220315	9.66	9.66	9.66	9.66	0	9.66
DARE.US	Daré Bioscience Inc	20220315	1.46	1.48	1.44	1.46	812024	1.46
DATS.US	DatChat Inc. Common Stock	20220315	1.39	1.49	1.39	1.46	277294	1.46	up	up	correct
DATSW.US	DatChat Inc. Series A Warrant	20220315	0.5135	0.5135	0.5135	0.5135	210	0.5135
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20220315	10.78	11.22	10.29	10.48	227301	10.48	down	down	correct
DBGI.US	Digital Brands Group Inc	20220315	1.61	1.63	1.52	1.54	196349	1.54	down	down	correct
DBGIW.US	Digital Brands Group Inc	20220315	0.5498	0.5498	0.44	0.4442	6528	0.4442	down	down	correct
DBTX.US	Decibel Therapeutics Inc	20220315	2.99	3	2.83	2.83	19358	2.83	down	down	correct
DBVT.US	DBV Technologies S.A	20220315	1.42	1.44	1.3788	1.39	92466	1.39	down	down	correct
DBX.US	Dropbox Inc	20220315	20.56	21.34	20.5	21.29	3886900	21.29	up	up	correct
DCBO.US	Docebo Inc	20220315	38.63	41.69	38.63	41.49	80665	41.49	up	up	correct
DCGO.US	DocGo Inc	20220315	6.65	7.48	6.557	7.46	937100	7.46	up	up	correct
DCGOW.US	DocGo Inc	20220315	1.95	1.99	1.9	1.945	32500	1.945	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20220315	34.04	34.22	33.545	33.83	100432	33.83	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20220315	23.74	23.76	23.58	23.62	3700	23.62	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20220315	7.47	7.77	7.16	7.72	1279100	7.72	up	up	correct
DCRD.US	Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share	20220315	9.86	9.86	9.86	9.86	76	9.86
DCRDU.US	Decarbonization Plus Acquisition Corporation IV Unit	20220315	10.164	10.164	10.164	10.164	0	10.164
DCRDW.US	Decarbonization Plus Acquisition Corporation IV Warrant	20220315	0.455	0.458	0.4302	0.4479	2311	0.4479	down	down	correct
DCT.US	Duck Creek Technologies Inc	20220315	18.73	19.465	18.6	19.13	675370	19.13	up	up	correct
DCTH.US	Delcath Systems Inc	20220315	6.14	6.3899	6.12	6.13	4164	6.13	down	down	correct
DDOG.US	Datadog Inc	20220315	120.355	121.83	115.54	120.94	3474029	120.94	up	up	correct
DENN.US	Denny's Corporation	20220315	14	14.19	13.75	14.04	342600	14.04	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20220315	0.2152	0.22	0.2101	0.215	665072	0.215	down	down	correct
DFH.US	Dream Finders Homes Inc	20220315	20.38	22.05	20.27	21.91	150529	21.91	up	up	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20220315	2.5	2.827	2.448	2.582	22000	2.582	up	down	incorrect
DGICA.US	Donegal Group Inc	20220315	13.49	13.72	13.49	13.52	41421	13.52	up	up	correct
DGICB.US	Donegal Group Inc	20220315	13.58	13.58	13.58	13.58	54	13.3029
DGII.US	Digi International Inc	20220315	19.5	19.87	19.36	19.84	107755	19.84	up	up	correct
DGLY.US	Digital Ally Inc	20220315	1.01	1.12	0.99	1	1379132	1	down	down	correct
DGNU.US	Dragoneer Growth Opportunities Corp. III	20220315	9.73	9.733	9.73	9.73	12900	9.73
DH.US	Definitive Healthcare Corp. Class A Common Stock	20220315	18.54	20.025	18.31	19.88	437947	19.88	up	up	correct
DHACU.US	Digital Health Acquisition Corp. Unit	20220315	10.1501	10.1501	10.1501	10.1501	100	10.1501
DHBC.US	DHB Capital Corp	20220315	9.73	9.74	9.72	9.735	33500	9.735	up	up	correct
DHBCU.US	DHB Capital Corp	20220315	9.81	9.88	9.77	9.88	56800	9.88	up	down	incorrect
DHBCW.US	DHB Capital Corp	20220315	0.36	0.36	0.214	0.34	17613	0.34	down	down	correct
DHC.US	Diversified Healthcare Trust	20220315	3	3.08	2.95	3.08	1821200	3.08	up	down	incorrect
DHCA.US	DHC Acquisition Corp	20220315	9.73	9.73	9.73	9.73	8700	9.73
DHCAU.US	DHC Acquisition Corp	20220315	9.8	9.8	9.8	9.8	0	9.8
DHCNI.US	DHCNI	20220315	18.2	18.47	18	18.14	13400	18.14	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20220315	19.72	19.8	19.35	19.39	25592	19.39	down	down	correct
DHHC.US	DiamondHead Holdings Corp	20220315	9.78	9.78	9.78	9.78	11	9.78
DHHCU.US	DiamondHead Holdings Corp	20220315	9.85	9.85	9.85	9.85	0	9.85
DHIL.US	Diamond Hill Investment Group Inc	20220315	180.29	184.78	180.29	183.86	11420	183.86	up	down	incorrect
DIBS.US	1stdibs.com Inc. Common Stock	20220315	7.96	8.15	7.62	7.71	342756	7.71	down	up	incorrect
DICE.US	Dice Molecules Holdings LLC	20220315	18.48	18.5	16.67	17.08	304900	17.08	down	down	correct
DILA.US	DILA Capital Acquisition Corp. Class A Common Stock	20220315	9.8	9.8	9.8	9.8	0	9.8
DILAU.US	DILA Capital Acquisition Corp. Unit	20220315	10.01	10.01	10.01	10.01	0	10.01
DILAW.US	DILA Capital Acquisition Corp. Warrant	20220315	0.28	0.28	0.26	0.26	800	0.26	down	down	correct
DIOD.US	Diodes Incorporated	20220315	82.02	85.32	82.02	84.92	231916	84.92	up	up	correct
DISA.US	Disruptive Acquisition Corporation I	20220315	9.71	9.79	9.71	9.72	6107	9.72	up	up	correct
DISAU.US	Disruptive Acquisition Corporation I	20220315	9.8	9.81	9.74	9.81	10607	9.81	up	down	incorrect
DISAW.US	Disruptive Acquisition Corporation I	20220315	0.1901	0.2001	0.19	0.2	298619	0.2	up	up	correct
DISCA.US	Discovery Inc	20220315	24.12	25.34	23.91	25.02	7460930	25.02	up	up	correct
DISCB.US	Discovery Inc	20220315	26.8	26.98	25.0101	26.98	6920	26.98	up	up	correct
DISCK.US	Discovery Inc	20220315	23.91	25.32	23.91	25.04	6167783	25.04	up	up	correct
DISH.US	DISH Network Corporation	20220315	29.6	30.1	29.08	29.45	1830942	29.45	down	down	correct
DJCO.US	Daily Journal Corporation	20220315	295	297.4	295	297.4	1300	297.4	up	up	correct
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20220315	10.15	10.15	10.14	10.15	24080	10.15
DKDCU.US	Data Knights Acquisition Corp	20220315	10.3	10.3	10.3	10.3	0	10.3
DKDCW.US	Data Knights Acquisition Corp. Warrant	20220315	0.1899	0.1899	0.15	0.1759	1320	0.1759	down	down	correct
DKNG.US	DraftKings Inc	20220315	15.3	16.215	14.97	16.13	24340859	16.13	up	down	incorrect
DLCA.US	Deep Lake Capital Acquisition Corp	20220315	9.7783	9.79	9.7783	9.79	6469	9.79	up	up	correct
DLCAU.US	Deep Lake Capital Acquisition Corp	20220315	9.86	9.86	9.86	9.86	81	9.86
DLHC.US	DLH Holdings Corp	20220315	16.48	16.92	16.21	16.61	14257	16.61	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20220315	24	26.17	22.21	25.83	2732457	25.83	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20220315	3.66	3.75	3.59	3.62	79400	3.62	down	down	correct
DLTH.US	Duluth Holdings Inc	20220315	12.88	13.39	12.88	13.11	89585	13.11	up	down	incorrect
DLTR.US	Dollar Tree Inc	20220315	150.86	152.46	149.47	151.06	3323287	151.06	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20220315	2.26	2.49	2.2001	2.3	26506	2.3	up	up	correct
DMLP.US	Dorchester Minerals L.P	20220315	23.09	23.39	22.75	23	120983	23	down	down	correct
DMRC.US	Digimarc Corporation	20220315	23.31	24.475	22.98	24.31	110719	24.31	up	up	correct
DMTK.US	DermTech Inc	20220315	11.25	11.78	10.95	11.74	745333	11.74	up	up	correct
DMYS.US	UN	20220315	10.06	10.06	10.06	10.06	106	10.06
DNAA.US	Social Capital Suvretta Holdings Corp. I Class A Ordinary Share	20220315	9.86	9.88	9.86	9.87	14796	9.87	up	up	correct
DNAB.US	Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares	20220315	9.67	9.67	9.65	9.66	2259	9.66	down	down	correct
DNAC.US	Social Capital Suvretta Holdings Corp. III Class A ordinary shares	20220315	9.86	9.885	9.86	9.86	18174	9.86
DNAD.US	Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares	20220315	9.65	9.7	9.65	9.685	32800	9.685	up	up	correct
DNAY.US	Codex DNA Inc. Common Stock	20220315	9.25	9.46	9.165	9.21	127257	9.21	down	up	incorrect
DNLI.US	Denali Therapeutics Inc	20220315	29.18	29.881	28.9	29.61	521300	29.61	up	down	incorrect
DNUT.US	Krispy Kreme Inc. Common Stock	20220315	13.66	14.37	13.59	14.18	1946483	14.18	up	up	correct
DOCU.US	DocuSign Inc	20220315	73.3	77.19	72.52	76.64	8355500	76.64	up	up	correct
DOGZ.US	Dogness (International) Corporation	20220315	4.08	4.59	3.96	4.59	896200	4.59	up	up	correct
DOMO.US	Domo Inc	20220315	40.03	40.86	39.07	40.81	327472	40.81	up	up	correct
DOOO.US	BRP Inc	20220315	63.25	65.74	62.99	65.51	158702	65.51	up	up	correct
DORM.US	Dorman Products Inc	20220315	97.3	98.28	95.55	96.92	97239	96.92	down	down	correct
DOX.US	Amdocs Limited	20220315	79.6	79.96	78.63	78.94	570633	78.94	down	down	correct
DOYU.US	DouYu International Holdings Limited	20220315	1.32	1.46	1.32	1.42	2755594	1.42	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20220315	1.44	1.48	1.31	1.35	441325	1.35	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20220315	9.87	9.88	9.86	9.87	173877	9.87
DRAYU.US	Macondray Capital Acquisition Corp. I Unit	20220315	9.93	9.93	9.93	9.93	0	9.93
DRAYW.US	Macondray Capital Acquisition Corp. I Warrant	20220315	0.3001	0.3001	0.29	0.29	45000	0.29	down	up	incorrect
DRIO.US	DarioHealth Corp	20220315	5.85	5.97	5.595	5.84	217771	5.84	down	up	incorrect
DRMA.US	Dermata Therapeutics Inc. Common Stock	20220315	0.9499	0.966	0.92	0.9352	25875	0.9352	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20220315	0.12	0.1911	0.11	0.1911	5465	0.1911	up	up	correct
DRRX.US	DURECT Corporation	20220315	0.57	0.5792	0.526	0.5489	690497	0.5489	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20220315	1.57	1.719	1.52	1.65	61281	1.65	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20220315	25.68	26.76	25.68	26.42	299013	26.42	up	up	correct
DSAC.US	Duddell Street Acquisition Corp	20220315	9.91	9.9298	9.91	9.9298	325	9.9298	up	up	correct
DSACU.US	Duddell Street Acquisition Corp	20220315	10.16	10.16	10.16	10.16	0	10.16
DSEY.US	Diversey Holdings Ltd	20220315	7.51	7.7	7.32	7.47	541200	7.47	down	up	incorrect
DSGN.US	Design Therapeutics Inc	20220315	16.91	17.53	16.05	17.42	100498	17.42	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20220315	71.43	71.86	70.1	71.07	254912	71.07	down	down	correct
DSKE.US	Daseke Inc	20220315	10.76	11.22	10.75	11.13	341128	11.13	up	up	correct
DSP.US	Viant Technology Inc	20220315	6	6.15	5.65	6	475480	6
DSWL.US	Deswell Industries Inc	20220315	3.73	3.83	3.7	3.83	5383	3.83	up	up	correct
DTEA.US	DAVIDsTEA Inc	20220315	2.56	2.7768	2.56	2.67	14373	2.67	up	up	correct
DTIL.US	Precision BioSciences Inc	20220315	3.74	3.8	2.87	2.96	1699000	2.96	down	down	correct
DTOC.US	Digital Transformation Opportunities Corp	20220315	9.72	9.73	9.715	9.73	32800	9.73	up	up	correct
DTOCU.US	Digital Transformation Opportunities Corp	20220315	9.8	9.8	9.8	9.8	0	9.8
DTOCW.US	Digital Transformation Opportunities Corp	20220315	0.3999	0.3999	0.3965	0.3967	1800	0.3967	down	down	correct
DTRT.US	DTRT Health Acquisition Corp. Class A Common Stock	20220315	10	10	10	10	0	10
DTRTU.US	DTRT Health Acquisition Corp Unit	20220315	10.095	10.095	10.095	10.095	0	10.095
DTRTW.US	DTRT Health Acquisition Corp. Warrant	20220315	0.24	0.24	0.1881	0.1881	2610	0.1881	down	down	correct
DTSS.US	Datasea Inc	20220315	2.22	2.3465	2.22	2.29	58724	2.29	up	up	correct
DTST.US	Data Storage Corporation	20220315	3.26	3.3199	3.082	3.14	225540	3.14	down	down	correct
DUNE.US	Dune Acquisition Corporation	20220315	9.93	9.94	9.925	9.935	35474	9.935	up	up	correct
DUNEU.US	Dune Acquisition Corporation	20220315	10.02	10.02	10.02	10.02	0	10.02
DUNEW.US	Dune Acquisition Corporation	20220315	0.1714	0.1714	0.1714	0.1714	119	0.1714
DUO.US	Fangdd Network Group Ltd	20220315	0.3	0.3	0.2539	0.2672	371754	0.2672	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20220315	67.89	69.355	64.81	68.11	343274	68.11	up	up	correct
DUOT.US	Duos Technologies Group Inc	20220315	6	6.1	5.86	5.86	15994	5.86	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20220315	10.345	10.74	10.185	10.44	1495433	10.44	up	up	correct
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20220315	62.01	66.5499	61.05	66.3	2441487	66.3	up	up	correct
DWACU.US	Digital World Acquisition Corp. Units	20220315	71.26	76.03	68.7741	76.01	3097	76.01	up	up	correct
DWACW.US	Digital World Acquisition Corp. Warrants	20220315	15.95	16.43	14.2	16.43	379601	16.43	up	up	correct
DWSN.US	Dawson Geophysical Company	20220315	2.33	2.34	2.33	2.33	3567	2.33
DXCM.US	DexCom Inc	20220315	412.41	418.2	403.29	416.08	841617	416.08	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20220315	3.99	4.31	3.99	4.3	604144	4.3	up	up	correct
DXPE.US	DXP Enterprises Inc	20220315	31.01	31.04	29.6801	30.1	61226	30.1	down	down	correct
DXYN.US	The Dixie Group Inc	20220315	2.87	3.143	2.7724	3.05	139723	3.05	up	up	correct
DYAI.US	Dyadic International Inc	20220315	3.426	3.49	3.29	3.36	21757	3.36	down	down	correct
DYN.US	Dyne Therapeutics Inc	20220315	8.88	9.0124	8.52	8.63	434089	8.63	down	down	correct
DYNS.US	Dynamics Special Purpose Corp	20220315	9.92	9.92	9.865	9.88	49969	9.88	down	down	correct
DYNT.US	Dynatronics Corporation	20220315	0.718	0.72	0.69	0.6901	60683	0.6901	down	down	correct
DZSI.US	DZS Inc	20220315	13.28	13.39	12.85	13.32	83186	13.32	up	up	correct
EA.US	Electronic Arts Inc	20220315	119.14	121.11	117.58	120.8	1815900	120.8	up	up	correct
EACPU.US	Edify Acquisition Corp	20220315	9.81	9.81	9.81	9.81	0	9.81
EAR.US	Eargo Inc	20220315	3.35	3.6	3.322	3.58	531816	3.58	up	down	incorrect
EAST.US	Eastside Distilling Inc	20220315	0.96	1.02	0.8677	0.8978	176446	0.8978	down	down	correct
EBAC.US	European Biotech Acquisition Corp	20220315	9.72	9.72	9.72	9.72	0	9.72
EBACU.US	European Biotech Acquisition Corp	20220315	9.85	9.85	9.85	9.85	0	9.85
EBACW.US	European Biotech Acquisition Corp	20220315	0.2634	0.2634	0.2256	0.2256	500	0.2256	down	up	incorrect
EBAY.US	eBay Inc	20220315	52.51	54.56	52.22	53.94	8927371	53.94	up	down	incorrect
EBC.US	Eastern Bankshares Inc	20220315	21.38	21.765	21.295	21.68	799979	21.68	up	up	correct
EBET.US	Esports Technologies Inc	20220315	7.17	7.78	7.05	7.47	105100	7.47	up	up	correct
EBIX.US	Ebix Inc	20220315	32.54	33.07	31.5	32.08	322961	32.08	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20220315	22.31	22.43	22.05	22.35	51848	22.35	up	up	correct
EBON.US	Ebang International Holdings Inc	20220315	0.99	1.06	0.96	1.01	1112672	1.01	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20220315	39.425	39.425	38.58	38.58	8485	38.58	down	up	incorrect
ECOL.US	US Ecology Inc	20220315	47.72	47.75	47.45	47.5	344113	47.5	down	down	correct
ECOLW.US	US Ecology Inc	20220315	4.168	4.168	4.168	4.168	110	4.168
ECOR.US	electroCore Inc	20220315	0.51	0.5196	0.491	0.505	192257	0.505	down	down	correct
ECPG.US	Encore Capital Group Inc	20220315	61.35	62.3	60.82	60.97	324977	60.97	down	down	correct
EDAP.US	EDAP TMS S.A	20220315	7.28	7.39	7.08	7.3147	18696	7.3147	up	up	correct
EDIT.US	Editas Medicine Inc	20220315	14.12	14.96	13.95	14.91	1274032	14.91	up	up	correct
EDNC.US	Endurance Acquisition Corp. Class A Ordinary Shares	20220315	9.86	9.86	9.86	9.86	0	9.86
EDNCU.US	Endurance Acquisition Corp Unit	20220315	9.97	9.97	9.97	9.97	0	9.97
EDNCW.US	Endurance Acquisition Corp. Warrant	20220315	0.25	0.25	0.2475	0.25	8300	0.25
EDRY.US	EuroDry Ltd	20220315	25.28	25.29	23.4799	24.7	58934	24.7	down	down	correct
EDSA.US	Edesa Biotech Inc	20220315	2.71	3.11	2.7	3.09	82300	3.09	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20220315	1.27	1.36	1.225	1.35	160777	1.35	up	up	correct
EDUC.US	Educational Development Corporation	20220315	8.17	8.55	8.15	8.19	2800	8.19	up	up	correct
EEFT.US	Euronet Worldwide Inc	20220315	117.69	120.21	115.78	120	497503	120	up	up	correct
EEIQ.US	Elite Education Group International Limited	20220315	1.82	1.82	1.6269	1.63	2239	1.63	down	up	incorrect
EFOI.US	Energy Focus Inc	20220315	1.35	1.36	1.21	1.3	612665	1.3	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20220315	49.43	49.7	48.655	49.06	115646	49.06	down	down	correct
EFTR.US	Effector Therapeutics Inc	20220315	3.74	4.375	3.73	4	42269	4	up	up	correct
EFTRW.US	eFFECTOR Therapeutics Inc	20220315	0.1027	0.2902	0.1027	0.2902	37251	0.2902	up	down	incorrect
EGAN.US	eGain Corporation	20220315	11.64	11.675	11.38	11.5	138062	11.5	down	down	correct
EGBN.US	Eagle Bancorp Inc	20220315	59.9	60.64	57.78	58.74	107200	58.74	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20220315	60.38	60.927	55.25	55.46	788108	55.46	down	down	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20220315	2.29	2.3399	2.22	2.33	270342	2.33	up	down	incorrect
EGRX.US	Eagle Pharmaceuticals Inc	20220315	51.29	51.56	49.69	50.3	100284	50.3	down	up	incorrect
EH.US	EHang Holdings Limited	20220315	7.9	8.9	7.712	8.6	1295300	8.6	up	up	correct
EHTH.US	eHealth Inc	20220315	9.68	10.54	9.68	10.31	638667	10.31	up	down	incorrect
EIGR.US	Eiger BioPharmaceuticals Inc	20220315	5.25	5.48	5.12	5.45	283742	5.45	up	up	correct
EIOAX.US	EIOAX	20220315	9.46	9.46	9.46	9.46	0	9.46
EIOMX.US	EIOMX	20220315	9.36	9.36	9.36	9.36	0	9.36
EJFA.US	EJF Acquisition Corp	20220315	9.86	9.9	9.86	9.87	12800	9.87	up	up	correct
EJFAU.US	EJF Acquisition Corp	20220315	10.152	10.152	10.152	10.152	178	10.152
EJFAW.US	EJF Acquisition Corp	20220315	0.9281	0.9637	0.9281	0.9499	48058	0.9499	up	up	correct
EJH.US	E	20220315	0.6054	0.65	0.6001	0.62	1879934	0.62	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20220315	2.59	2.65	2.57	2.58	34246	2.58	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20220315	3.1	3.29	2.93	3.065	39212	3.065	down	down	correct
ELEV.US	Elevation Oncology Inc. Common stock	20220315	2.655	2.66	2.51	2.51	22044	2.51	down	down	correct
ELMS.US	Forum Merger III Corp	20220315	0.9812	1.08	0.9202	0.9621	2091056	0.9621	down	down	correct
ELMSW.US	Electric Last Mile Solutions Inc	20220315	0.1	0.1	0.08	0.097	145647	0.097	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20220315	0.42	0.428	0.4	0.425	96474	0.425	up	up	correct
ELSE.US	Electro	20220315	5.04	5.48	5.04	5.25	20287	5.25	up	up	correct
ELTK.US	Eltek Ltd	20220315	3.8	3.81	3.6701	3.74	10552	3.74	down	down	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20220315	9.39	9.58	8.66	9.26	44765	9.26	down	up	incorrect
ELYS.US	Elys Game Technology Corp	20220315	2.47	2.63	2.4001	2.46	141797	2.46	down	down	correct
EM.US	Smart Share Global Limited	20220315	0.88	1.05	0.88	0.91	91419	0.91	up	up	correct
EMBK.US	Embark Technology Inc. Common Stock	20220315	3.68	4.25	3.68	4.23	1066600	4.23	up	down	incorrect
EMBKW.US	Embark Technology Inc. Warrants	20220315	0.5306	0.7114	0.5306	0.7114	6862	0.7114	up	up	correct
EMCF.US	Emclaire Financial Corp	20220315	27.65	27.78	26.9	26.9	2147	26.9	down	down	correct
EMKR.US	EMCORE Corporation	20220315	3.64	3.72	3.61	3.72	298544	3.72	up	down	incorrect
EML.US	The Eastern Company	20220315	23.66	24.7	23.6	23.82	16300	23.82	up	up	correct
ENCPU.US	Energem Corp Unit	20220315	10.25	10.25	10.25	10.25	0	10.25
ENDP.US	Endo International plc	20220315	2.1	2.215	2.1	2.13	3780740	2.13	up	up	correct
ENG.US	ENGlobal Corporation	20220315	1.21	1.26	1.15	1.25	471165	1.25	up	up	correct
ENJY.US	Enjoy Technology Inc	20220315	3.45	3.6	3.32	3.5	25900	3.5	up	up	correct
ENJYW.US	Enjoy Technology Inc	20220315	0.22	0.22	0.22	0.22	1000	0.22
ENLV.US	Enlivex Therapeutics Ltd	20220315	5.05	5.1	4.95	5.06	83400	5.06	up	up	correct
ENNV.US	ECP Environmental Growth Opportunities Corp	20220315	1.4	1.53	1.4	1.53	236063	1.53	up	down	incorrect
ENOB.US	Enochian Biosciences Inc	20220315	6.38	6.7557	6.38	6.56	103005	6.56	up	down	incorrect
ENPH.US	Enphase Energy Inc	20220315	157.87	164.84	150.88	164.64	2731691	164.64	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20220315	1.04	1.11	1.04	1.08	123366	1.08	up	up	correct
ENSG.US	The Ensign Group Inc	20220315	83.91	85.21	83.22	84.64	215900	84.64	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20220315	64.82	65.72	63.5467	65.62	108435	65.62	up	up	correct
ENTFU.US	Enterprise 4.0 Technology Acquisition Corp. Unit	20220315	10.06	10.09	10.06	10.09	1703	10.09	up	up	correct
ENTG.US	Entegris Inc	20220315	120.11	124.3	120.11	124.17	1902226	124.17	up	up	correct
ENTX.US	Entera Bio Ltd	20220315	2.2	2.23	2.1111	2.19	15941	2.19	down	down	correct
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20220315	0.312	0.312	0.312	0.312	1060	0.312
ENVB.US	Enveric Biosciences Inc	20220315	0.2606	0.2876	0.26	0.2782	845794	0.2782	up	up	correct
ENVX.US	Enovix Corporation	20220315	12.73	12.93	12.28	12.92	619781	12.92	up	up	correct
EOLS.US	Evolus Inc	20220315	9.5	10.07	9.41	9.95	489628	9.95	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20220315	2.86	2.98	2.72	2.96	1177622	2.96	up	up	correct
EOSEW.US	Eos Energy Enterprises Inc	20220315	0.83	0.89	0.81	0.81	7860	0.81	down	down	correct
EPAY.US	Bottomline Technologies (de) Inc	20220315	56.56	56.58	56.45	56.46	933237	56.46	down	down	correct
EPHY.US	Epiphany Technology Acquisition Corp	20220315	9.781	9.79	9.77	9.78	43500	9.78	down	down	correct
EPHYU.US	Epiphany Technology Acquisition Corp	20220315	9.83	9.865	9.83	9.86	3848	9.86	up	up	correct
EPHYW.US	Epiphany Technology Acquisition Corp	20220315	0.32	0.3381	0.3101	0.3375	7346	0.3375	up	up	correct
EPIX.US	ESSA Pharma Inc	20220315	6.5	6.61	6.02	6.31	268525	6.31	down	down	correct
EPSN.US	Epsilon Energy Ltd	20220315	5.69	5.69	5.43	5.53	20196	5.53	down	down	correct
EPZM.US	Epizyme Inc	20220315	1.2	1.28	1.19	1.2	1374000	1.2
EQ.US	Equillium Inc	20220315	3.29	3.48	3.28	3.28	19377	3.28	down	down	correct
EQBK.US	Equity Bancshares Inc	20220315	31.78	32.51	31.65	32.17	48722	32.17	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20220315	693.12	703.61	681.33	701.64	325319	701.64	up	up	correct
EQOS.US	Diginex Limited	20220315	1.55	1.72	1.52	1.56	497896	1.56	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20220315	11.02	11.26	10.29	10.67	654792	10.67	down	up	incorrect
ERES.US	East Resources Acquisition Company	20220315	9.9	9.9014	9.9	9.9	56392	9.9
ERESU.US	East Resources Acquisition Company	20220315	9.98	9.99	9.98	9.98	82194	9.98
ERESW.US	East Resources Acquisition Company	20220315	0.195	0.2137	0.19	0.2099	59471	0.2099	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20220315	8.65	8.67	8.52	8.66	6468586	8.66	up	up	correct
ERIE.US	Erie Indemnity Company	20220315	169.75	171.18	168.77	170	116329	170	up	up	correct
ERII.US	Energy Recovery Inc	20220315	18.53	18.96	18.2501	18.93	285071	18.93	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20220315	1.84	1.896	1.69	1.791	131100	1.791	down	down	correct
ESBK.US	Elmira Savings Bank	20220315	22.93	22.94	22.91	22.91	11400	22.91	down	down	correct
ESCA.US	Escalade Incorporated	20220315	12.66	13.29	12.66	13.08	20300	13.08	up	up	correct
ESEA.US	Euroseas Ltd	20220315	26.41	27.22	25.01	26.87	143208	26.87	up	up	correct
ESGR.US	Enstar Group Limited	20220315	272	272	268.03	269.1	23782	269.1	down	down	correct
ESGRO.US	Enstar Group Limited	20220315	25.61	25.66	25.61	25.66	584	25.66	up	up	correct
ESGRP.US	Enstar Group Limited	20220315	25.59	25.8023	25.544	25.78	14597	25.78	up	up	correct
ESLT.US	Elbit Systems Ltd	20220315	210.74	211.9	209.52	211.84	36733	211.84	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20220315	4.79	4.93	4.505	4.6	962822	4.6	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20220315	32.67	33	32.41	32.51	8942	32.51	down	down	correct
ESSA.US	ESSA Bancorp Inc	20220315	18.07	18.08	18.0001	18.08	2623	18.08	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20220315	10.33	10.35	10.31	10.33	39400	10.33
ESSCU.US	East Stone Acquisition Corporation	20220315	11.1	11.1	11.1	11.1	0	11.1
ESSCW.US	East Stone Acquisition Corporation	20220315	0.2	0.2372	0.1952	0.2166	77468	0.2166	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20220315	52.95	56.37	52.45	55.75	166715	55.75	up	up	correct
ET.US	PE	20220315	24.04	24.04	23.78	23.99	21993	23.99	down	down	correct
ETAC.US	E.Merge Technology Acquisition Corp	20220315	9.88	9.91	9.88	9.89	625071	9.89	up	up	correct
ETACU.US	E.Merge Technology Acquisition Corp	20220315	9.96	9.96	9.96	9.96	600	9.96
ETACW.US	E.Merge Technology Acquisition Corp	20220315	0.1601	0.1655	0.15	0.16	23960	0.16	down	down	correct
ETNB.US	89bio Inc	20220315	3.47	3.59	3.29	3.58	181503	3.58	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20220315	3.92	3.975	3.8001	3.93	45969	3.93	up	up	correct
ETSY.US	Etsy Inc	20220315	119	125.63	117.4	124.98	3208493	124.98	up	up	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20220315	1.8	1.94	1.72	1.86	422775	1.86	up	up	correct
EUCR.US	Eucrates Biomedical Acquisition Corp	20220315	9.825	9.84	9.825	9.83	7350	9.83	up	up	correct
EUCRU.US	Eucrates Biomedical Acquisition Corp	20220315	9.86	9.86	9.86	9.86	0	9.86
EVBG.US	Everbridge Inc	20220315	31.51	34.07	31.13	33.98	1451063	33.98	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20220315	12.45	12.7	11.7	12.6	323070	12.6	up	up	correct
EVER.US	EverQuote Inc	20220315	12.77	13.545	12.77	13.38	196077	13.38	up	up	correct
EVFM.US	Evofem Biosciences Inc	20220315	0.36	0.378	0.36	0.37	1146100	0.37	up	up	correct
EVGN.US	Evogene Ltd	20220315	1.16	1.18	1.11	1.17	265593	1.17	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20220315	10.66	11.6	10.58	11.57	1723706	11.57	up	up	correct
EVGOW.US	EVgo Equity Warrants	20220315	2.88	3.12	2.76	3.12	39962	3.12	up	up	correct
EVK.US	Ever	20220315	1.24	1.395	1.09	1.28	90454	1.28	up	up	correct
EVLO.US	Evelo Biosciences Inc	20220315	2.69	2.9	2.67	2.85	184837	2.85	up	up	correct
EVLV.US	Newhold Investment Corp	20220315	2.36	2.37	1.57	1.7	7195726	1.7	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20220315	0.3364	0.3364	0.1463	0.2	341565	0.2	down	down	correct
EVOJ.US	Evo Acquisition Corp	20220315	9.76	9.76	9.7419	9.75	11171	9.75	down	down	correct
EVOJU.US	Evo Acquisition Corp	20220315	9.96	9.96	9.96	9.96	0	9.96
EVOK.US	Evoke Pharma Inc	20220315	0.492	0.521	0.46	0.46	83600	0.46	down	down	correct
EVOL.US	Evolving Systems Inc	20220315	1.7701	1.8	1.76	1.78	26943	1.78	up	up	correct
EVOP.US	EVO Payments Inc	20220315	22.47	23.7	22.275	23.5	237361	23.5	up	up	correct
EWBC.US	East West Bancorp Inc	20220315	75.78	76.7	74.11	76.53	1616924	76.53	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20220315	23.98	24.88	23.7	24.81	417813	24.81	up	down	incorrect
EWTX.US	Edgewise Therapeutics Inc	20220315	10.4	10.47	9.93	10.23	114540	10.23	down	down	correct
EXAI.US	Exscientia Limited American Depositary Shares	20220315	14.43	14.86	13.89	14	284100	14	down	down	correct
EXAS.US	Exact Sciences Corporation	20220315	58.5	60.1	56.81	57.56	1881840	57.56	down	down	correct
EXC.US	Exelon Corporation	20220315	43.89	44.015	43.275	43.76	6384971	43.76	down	down	correct
EXEL.US	Exelixis Inc	20220315	20.13	20.55	19.75	20.3	1980100	20.3	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20220315	15.73	17.18	15.46	16.75	360600	16.75	up	up	correct
EXLS.US	ExlService Holdings Inc	20220315	127.32	131.97	125.5	131.55	258770	131.55	up	down	incorrect
EXPD.US	Expeditors International of Washington Inc	20220315	99.19	99.94	97.88	99.49	1127700	99.49	up	down	incorrect
EXPE.US	Expedia Group Inc	20220315	182	189.88	181.71	188.5	3837501	188.5	up	up	correct
EXPI.US	eXp World Holdings Inc	20220315	21.25	23.37	21.01	23.23	1257186	23.23	up	down	incorrect
EXPO.US	Exponent Inc	20220315	96.67	97.82	95.8	97.24	169885	97.24	up	up	correct
EXTR.US	Extreme Networks Inc	20220315	10.86	11	10.725	11	886273	11	up	up	correct
EYE.US	National Vision Holdings Inc	20220315	41.17	42.31	40.01	41.71	1019900	41.71	up	up	correct
EYEN.US	Eyenovia Inc	20220315	2.64	2.74	2.64	2.7	32600	2.7	up	up	correct
EYES.US	Second Sight Medical Products Inc	20220315	1.17	1.23	1.17	1.22	133417	1.22	up	up	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20220315	0.27	0.2799	0.2599	0.2599	9449	0.2599	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20220315	12.16	12.63	11.98	12.05	143100	12.05	down	down	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20220315	0.9906	1.0799	0.9775	1.01	217707	1.01	up	up	correct
EZGO.US	EZGO Technologies Ltd	20220315	0.8368	0.8656	0.7215	0.7768	259731	0.7768	down	down	correct
EZPW.US	EZCORP Inc	20220315	5.66	5.88	5.66	5.69	523700	5.69	up	up	correct
FA.US	First Advantage Corporation Common Stock	20220315	16.57	17.06	16.45	16.87	325628	16.87	up	up	correct
FAMI.US	Farmmi Inc	20220315	0.13	0.14	0.13	0.14	33521900	0.14	up	down	incorrect
FANG.US	Diamondback Energy Inc	20220315	120.8	126.1	119.43	124.56	3326400	124.56	up	up	correct
FANH.US	Fanhua Inc	20220315	6.67	6.89	6.22	6.42	28369	6.42	down	down	correct
FARM.US	Farmer Bros. Co	20220315	6.2	6.41	6.1563	6.37	90227	6.37	up	up	correct
FARO.US	FARO Technologies Inc	20220315	50.2	51.31	49.71	50.81	71000	50.81	up	up	correct
FAST.US	Fastenal Company	20220315	54.74	55.9	54.67	55.79	3127117	55.79	up	up	correct
FAT.US	FAT Brands Inc	20220315	7.55	7.615	7.36	7.45	6300	7.45	down	up	incorrect
FATBB.US	FAT Brands Inc. Class B Common Stock	20220315	8.18	8.18	7.71	8.18	198	8.18
FATBP.US	FAT Brands Inc	20220315	12.03	12.8815	11.61	11.86	26831	11.86	down	down	correct
FATE.US	Fate Therapeutics Inc	20220315	29.84	31.47	29.535	31.31	1015378	31.31	up	up	correct
FATPU.US	Fat Projects Acquisition Corp Unit	20220315	10.1	10.1	10.1	10.1	0	10.1
FB.US	Meta Platforms Inc.	20220315	190.8	192.28	185.911	192.03	31721682	192.03	up	down	incorrect
FBIO.US	Fortress Biotech Inc	20220315	1.27	1.27	1.23	1.26	206041	1.26	down	down	correct
FBIOP.US	Fortress Biotech Inc	20220315	20	20.95	19.67	19.95	43200	19.95	down	down	correct
FBIZ.US	First Business Financial Services Inc	20220315	32.29	32.29	31.71	31.71	6364	31.71	down	down	correct
FBMS.US	The First Bancshares Inc	20220315	35.31	35.455	34.69	34.97	56830	34.97	down	down	correct
FBNC.US	First Bancorp	20220315	43.98	44.32	43.21	43.76	101354	43.76	down	down	correct
FBRT.US	PE	20220315	23.05	23.4843	23.05	23.2699	16093	23.2699	up	up	correct
FBRX.US	Forte Biosciences Inc	20220315	1.41	1.415	1.35	1.4	287525	1.4	down	down	correct
FCAP.US	First Capital Inc	20220315	39.11	39.57	39	39	1900	39	down	down	correct
FCBC.US	First Community Bankshares Inc	20220315	28.88	28.88	28.25	28.44	22071	28.44	down	up	incorrect
FCCO.US	First Community Corporation	20220315	21.71	21.7499	21.26	21.26	3630	21.26	down	down	correct
FCEL.US	FuelCell Energy Inc	20220315	5.81	5.94	5.45	5.87	18275671	5.87	up	up	correct
FCFS.US	FirstCash Inc	20220315	67.02	67.81	65.91	66.43	286836	66.43	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20220315	729.23	733.78	715.37	726.71	82757	726.71	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20220315	24.61	25.01	24.28	24.35	8300	24.35	down	down	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20220315	4.44	4.44	4.28	4.29	27900	4.29	down	down	correct
FCREX.US	FCREX	20220315	12.74	12.74	12.74	12.74	0	12.74
FCRIX.US	FCRIX	20220315	12.78	12.78	12.78	12.78	0	12.78
FCRUX.US	FCRUX	20220315	12.71	12.71	12.71	12.71	0	12.71
FCUV.US	Focus Universal Inc. Common Stock	20220315	9.86	10.72	9.7	9.98	17923	9.98	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20220315	46.01	48.24	46.01	48	13476	48	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20220315	14	14.23	13.3	14.07	147653	14.07	up	up	correct
FDUS.US	Fidus Investment Corporation	20220315	19.84	20.33	19.73	20.05	170300	20.05	up	up	correct
FECAX.US	FECAX	20220315	25.64	25.64	25.64	25.64	0	25.64
FEIM.US	Frequency Electronics Inc	20220315	8.44	8.46	8.4	8.45	3621	8.45	up	down	incorrect
FELE.US	Franklin Electric Co. Inc	20220315	82.35	83.25	81.63	82.56	153648	82.56	up	down	incorrect
FEMY.US	Femasys Inc. Common Stock	20220315	1.95	2.08	1.94	1.94	15385	1.94	down	up	incorrect
FENC.US	Fennec Pharmaceuticals Inc	20220315	5.125	5.2	4.89	5.2	52200	5.2	up	up	correct
FFBC.US	First Financial Bancorp	20220315	23.98	24.08	23.47	23.82	372500	23.82	down	down	correct
FFBW.US	FFBW Inc	20220315	12.19	12.2	11.97	11.97	4400	11.97	down	down	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20220315	6.08	6.35	6	6.28	5006	6.28	up	up	correct
FFIC.US	Flushing Financial Corporation	20220315	23.42	23.69	23.04	23.07	76062	23.07	down	down	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20220315	4.02	4.2288	3.865	4.04	2113725	4.04	up	up	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20220315	0.7798	0.7798	0.68	0.7	82874	0.7	down	down	correct
FFIN.US	First Financial Bankshares Inc	20220315	46.07	46.39	44.6211	45.37	395098	45.37	down	down	correct
FFIV.US	F5 Networks Inc	20220315	190.4	194.52	189.79	194.23	336399	194.23	up	up	correct
FFNW.US	First Financial Northwest Inc	20220315	17.05	17.185	17.01	17.01	8869	17.01	down	up	incorrect
FFWM.US	First Foundation Inc	20220315	25.77	26.13	25.46	25.83	270164	25.83	up	down	incorrect
FGBI.US	First Guaranty Bancshares Inc	20220315	21.42	21.8	21.42	21.75	7161	21.75	up	down	incorrect
FGBIP.US	First Guaranty Bancshares Inc	20220315	25.77	25.84	25.75	25.75	2200	25.75	down	up	incorrect
FGEN.US	FibroGen Inc	20220315	12.02	12.35	11.74	12.33	551462	12.33	up	up	correct
FGF.US	FG Financial Group Inc	20220315	2.81	3	2.81	2.92	9518	2.92	up	up	correct
FGFPP.US	FG Financial Group Inc	20220315	20.6	22	20.6	21.66	967	21.66	up	up	correct
FHB.US	First Hawaiian Inc	20220315	28.29	28.45	27.705	28.21	485012	28.21	down	down	correct
FHLTU.US	Future Health Esg Corp Unit	20220315	9.95	9.95	9.95	9.95	0	9.95
FHN.US	PF	20220315	22.03	22.25	22	22.07	23257	22.07	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20220315	10.72	11.24	10.54	11.21	172348	11.21	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20220315	39.12	39.78	38.57	39.24	800945	39.24	up	up	correct
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20220315	9.68	9.68	9.62	9.65	52944	9.65	down	down	correct
FICVU.US	Frontier Investment Corp Units	20220315	9.9	9.9	9.9	9.9	0	9.9
FICVW.US	Frontier Investment Corp Warrants	20220315	0.39	0.39	0.39	0.39	5	0.39
FINM.US	Marlin Technology Corporation	20220315	9.85	9.85	9.8	9.8	70100	9.8	down	down	correct
FINMU.US	Marlin Technology Corporation	20220315	9.87	9.88	9.86	9.86	505	9.86	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20220315	17.32	17.9418	17.12	17.45	43589	17.45	up	up	correct
FISI.US	Financial Institutions Inc	20220315	33.46	33.64	32.55	32.78	69200	32.78	down	up	incorrect
FISV.US	Fiserv Inc	20220315	94.96	95.96	94.39	95.45	3272265	95.45	up	up	correct
FITB.US	Fifth Third Bancorp	20220315	46.02	46.44	45.06	45.79	7080420	45.79	down	down	correct
FITBI.US	Fifth Third Bancorp	20220315	25.75	26.1536	25.63	25.82	30051	25.82	up	up	correct
FITBO.US	Fifth Third Bancorp	20220315	23.73	24.1447	23.29	23.35	34310	23.35	down	down	correct
FITBP.US	Fifth Third Bancorp	20220315	25.31	25.45	25.23	25.42	3864	25.42	up	up	correct
FIVE.US	Five Below Inc	20220315	150.38	154.74	150	153.95	753315	153.95	up	up	correct
FIVN.US	Five9 Inc	20220315	84.22	85.93	82.5	85.03	819616	85.03	up	up	correct
FIXX.US	Homology Medicines Inc	20220315	3.07	3.07	2.905	2.93	731523	2.93	down	down	correct
FIZZ.US	National Beverage Corp	20220315	39.35	40.6	39.13	40.51	204218	40.51	up	up	correct
FKWL.US	Franklin Wireless Corp	20220315	3.7536	3.83	3.7536	3.8	2255	3.8	up	up	correct
FLAC.US	Frazier Lifesciences Acquisition Corporation	20220315	9.81	9.81	9.81	9.81	2900	9.81
FLACU.US	Frazier Lifesciences Acquisition Corporation	20220315	9.917	9.917	9.917	9.917	0	9.917
FLACW.US	Frazier Lifesciences Acquisition Corp	20220315	0.405	0.405	0.405	0.405	0	0.405
FLDM.US	Fluidigm Corporation	20220315	3.33	3.38	3.25	3.35	884800	3.35	up	up	correct
FLEX.US	Flex Ltd	20220315	15.86	16.095	15.76	16	2416053	16	up	down	incorrect
FLGC.US	Flora Growth Corp	20220315	1.78	1.78	1.57	1.63	1006200	1.63	down	down	correct
FLGT.US	Fulgent Genetics Inc	20220315	54.03	56.29	53.235	56.25	468480	56.25	up	up	correct
FLIC.US	The First of Long Island Corporation	20220315	21.27	21.27	20.645	20.7	32311	20.7	down	up	incorrect
FLL.US	Full House Resorts Inc	20220315	8.8	8.93	8.68	8.81	210215	8.81	up	up	correct
FLMN.US	Falcon Minerals Corporation	20220315	5.56	6.175	5.47	5.99	2803787	5.99	up	up	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20220315	0.2497	0.27	0.2101	0.26	50405	0.26	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20220315	10.26	11.41	10.15	11.33	1758800	11.33	up	down	incorrect
FLNT.US	Fluent Inc	20220315	1.75	1.83	1.7	1.81	244200	1.81	up	up	correct
FLUX.US	Flux Power Holdings Inc	20220315	2.02	2.18	2	2.07	60179	2.07	up	up	correct
FLWS.US	1	20220315	13.23	13.648	12.76	13.13	912760	13.13	down	down	correct
FLXS.US	Flexsteel Industries Inc	20220315	18.71	19.8	18.71	19.73	788107	19.73	up	up	correct
FLYW.US	Flywire Corporation	20220315	22.65	23.63	22.56	23.29	644405	23.29	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20220315	34.62	35	34.01	34.3	12100	34.3	down	down	correct
FMBH.US	First Mid Bancshares Inc	20220315	40.84	40.84	39.87	40.4	21770	40.4	down	down	correct
FMIV.US	Forum Merger IV Corporation	20220315	9.72	9.73	9.72	9.725	52193	9.725	up	down	incorrect
FMIVU.US	Forum Merger IV Corporation	20220315	9.8	9.8	9.8	9.8	3600	9.8
FMNB.US	Farmers National Banc Corp	20220315	17.34	17.53	17.28	17.4	58738	17.4	up	up	correct
FMTX.US	Forma Therapeutics Holdings Inc	20220315	8.37	8.73	8.35	8.67	528583	8.67	up	down	incorrect
FNCB.US	FNCB Bancorp Inc	20220315	9.9	10.1	9.68	9.68	79734	9.68	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20220315	5.02	5.34	4.98	5.17	56400	5.17	up	up	correct
FNHC.US	FedNat Holding Company	20220315	1.22	1.283	1.21	1.21	27066	1.21	down	down	correct
FNKO.US	Funko Inc	20220315	15.67	16.237	15.55	16.21	525900	16.21	up	up	correct
FNLC.US	The First Bancorp Inc	20220315	30.33	30.33	29.73	29.9	10150	29.9	down	down	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20220315	10.0152	10.055	9.985	10.05	22891	10.05	up	up	correct
FNWB.US	First Northwest Bancorp	20220315	22.6	23.06	22.45	22.86	23709	22.86	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20220315	47.26	47.99	46.5	47.99	7043	47.99	up	down	incorrect
FOCS.US	Focus Financial Partners Inc	20220315	42.16	44.34	42.16	44.09	306852	44.09	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20220315	8.62	8.96	8.5	8.95	2867029	8.95	up	up	correct
FONR.US	FONAR Corporation	20220315	17.18	17.6	17.12	17.31	6983	17.31	up	up	correct
FORA.US	Forian Inc	20220315	6.22	6.26	6.1	6.24	44700	6.24	up	up	correct
FORD.US	Forward Industries Inc	20220315	1.55	1.55	1.4632	1.52	24726	1.52	down	down	correct
FORM.US	FormFactor Inc	20220315	37.38	38.28	37.19	38.21	279234	38.21	up	down	incorrect
FORR.US	Forrester Research Inc	20220315	52.24	52.57	51.78	52.34	48206	52.34	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20220315	97.44	99.46	97.44	97.5	756	97.5	up	down	incorrect
FOSL.US	Fossil Group Inc	20220315	8.15	9.17	8.15	9.17	1670411	9.17	up	up	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20220315	24.13	24.15	23.775	23.85	4600	23.85	down	down	correct
FOUNU.US	Founder SPAC Units	20220315	10.2	10.2	10.16	10.16	18850	10.16	down	down	correct
FOX.US	Fox Corporation	20220315	36.09	36.65	35.67	36.62	793311	36.62	up	up	correct
FOXA.US	Fox Corporation	20220315	39.02	39.84	38.69	39.78	4830865	39.78	up	up	correct
FOXF.US	Fox Factory Holding Corp	20220315	103.98	105.365	101.84	101.9	300785	101.9	down	down	correct
FOXW.US	FoxWayne Enterprises Acquisition Corp	20220315	10.06	10.06	10.06	10.06	1400	10.06
FOXWU.US	FoxWayne Enterprises Acquisition Corp	20220315	10.1	10.1	10.1	10.1	0	10.1
FOXWW.US	FoxWayne Enterprises Acquisition Corp	20220315	0.061	0.061	0.0414	0.05	43855	0.05	down	down	correct
FPAY.US	FlexShopper Inc	20220315	1.55	1.55	1.48	1.53	52100	1.53	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20220315	34.065	34.065	33.7	33.7	2342	33.7	down	down	correct
FRBA.US	First Bank	20220315	14.2	14.2	14	14.14	37935	14.14	down	down	correct
FRBK.US	Republic First Bancorp Inc	20220315	5.29	5.3	5.17	5.26	310523	5.26	down	down	correct
FREE.US	Whole Earth Brands Inc	20220315	7.11	7.14	6.635	6.69	689300	6.69	down	down	correct
FREEW.US	FREEW	20220315	0.41	0.4191	0.3401	0.38	75039	0.38	down	down	correct
FREQ.US	Frequency Therapeutics Inc	20220315	1.8	1.96	1.745	1.96	359802	1.96	up	down	incorrect
FRG.US	Franchise Group Inc	20220315	42.92	43.31	41.76	43.19	271900	43.19	up	up	correct
FRGAP.US	Franchise Group Inc	20220315	25.6054	25.6054	25.18	25.2106	9176	25.2106	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20220315	8.8	9.07	8.7	8.86	65157	8.86	up	down	incorrect
FRHC.US	Freedom Holding Corp	20220315	56.23	57.51	55.54	57.42	342925	57.42	up	up	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20220315	10.11	10.11	10.11	10.11	800	10.11
FRLN.US	Freeline Therapeutics Holdings plc	20220315	0.94	0.9475	0.9101	0.933	48504	0.933	down	down	correct
FRME.US	First Merchants Corporation	20220315	43.62	43.99	42.96	43.46	169866	43.46	down	down	correct
FROG.US	JFrog Ltd	20220315	21.49	22.21	21.34	21.77	1075784	21.77	up	down	incorrect
FRON.US	Frontier Acquisition Corp	20220315	9.72	9.76	9.72	9.76	44800	9.76	up	up	correct
FRONU.US	Frontier Acquisition Corp	20220315	9.83	9.85	9.82	9.85	12700	9.85	up	up	correct
FRONW.US	Frontier Acquisition Corp	20220315	0.6507	0.6507	0.63	0.6505	2325	0.6505	down	down	correct
FROPX.US	FROPX	20220315	22.1	22.1	22.1	22.1	0	22.1
FRPH.US	FRP Holdings Inc	20220315	57.04	57.04	56.24	56.41	9170	56.41	down	down	correct
FRPT.US	Freshpet Inc	20220315	84.64	85.3	81	85.27	496241	85.27	up	up	correct
FRSG.US	First Reserve Sustainable Growth Corp	20220315	9.73	9.76	9.73	9.76	200	9.76	up	up	correct
FRSGU.US	First Reserve Sustainable Growth Corp	20220315	10.17	10.17	10.17	10.17	0	10.17
FRSGW.US	First Reserve Sustainable Growth Corp	20220315	0.33	0.33	0.33	0.33	100	0.33
FRSH.US	Freshworks Inc. Class A Common Stock	20220315	17.15	17.63	16.56	16.93	4050596	16.93	down	down	correct
FRST.US	Primis Financial Corp	20220315	14.4	14.43	14.06	14.07	78100	14.07	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20220315	0.98	1.03	0.9614	1	402070	1	up	down	incorrect
FRTA.US	Forterra Inc	20220315	23.59	23.66	23.3	23.32	241229	23.32	down	down	correct
FRWAU.US	PWP Forward Acquisition Corp. I	20220315	9.75	9.75	9.75	9.75	0	9.75
FSBC.US	Five Star Bancorp	20220315	29.38	29.73	29.16	29.44	11511	29.44	up	up	correct
FSBW.US	FS Bancorp Inc	20220315	31.88	31.88	30.81	31.01	12603	31.01	down	up	incorrect
FSEA.US	First Seacoast Bancorp	20220315	10.22	10.22	10.22	10.22	126	10.22
FSFG.US	First Savings Financial Group Inc	20220315	25.01	25.41	25	25.15	22984	25.15	up	down	incorrect
FSLR.US	First Solar Inc	20220315	71.33	75	70.52	74.96	1444644	74.96	up	up	correct
FSRX.US	FinServ Acquisition Corp. II	20220315	9.76	9.76	9.76	9.76	0	9.76
FSRXU.US	FinServ Acquisition Corp. II	20220315	9.84	9.84	9.84	9.84	0	9.84
FSSI.US	Fortistar Sustainable Solutions Corp	20220315	9.78	9.78	9.77	9.77	40006	9.77	down	down	correct
FSSIU.US	Fortistar Sustainable Solutions Corp	20220315	9.92	9.92	9.92	9.92	0	9.92
FSSIW.US	Fortistar Sustainable Solutions Corp	20220315	0.3	0.3599	0.3	0.3599	1701	0.3599	up	up	correct
FSTR.US	L.B. Foster Company	20220315	14.8	15.67	14.8	15.05	15082	15.05	up	up	correct
FSTX.US	F	20220315	2.81	2.88	2.63	2.82	91747	2.82	up	up	correct
FSV.US	FirstService Corporation	20220315	133.92	134.92	130.56	131.91	55177	131.91	down	down	correct
FTAA.US	FTAC Athena Acquisition Corp	20220315	9.75	9.77	9.75	9.77	8900	9.77	up	up	correct
FTAAU.US	FTAC Athena Acquisition Corp	20220315	9.86	9.86	9.86	9.86	0	9.86
FTAI.US	PC	20220315	23.9	23.9	23.16	23.53	20988	23.53	down	down	correct
FTCI.US	FTC Solar Inc	20220315	4.73	5.65	4.65	5.62	1419100	5.62	up	up	correct
FTCV.US	Fintech Acquisition Corp. V	20220315	9.86	9.8895	9.86	9.865	408055	9.865	up	up	correct
FTCVU.US	Fintech Acquisition Corp. V	20220315	10.15	10.15	10.15	10.15	0	10.15
FTCVW.US	Fintech Acquisition Corp. V	20220315	0.8593	0.95	0.8593	0.9052	36122	0.9052	up	up	correct
FTDR.US	Frontdoor Inc	20220315	28.46	29.04	28.37	28.62	618112	28.62	up	up	correct
FTEK.US	Fuel Tech Inc	20220315	1.32	1.37	1.315	1.35	91612	1.35	up	up	correct
FTFT.US	Future FinTech Group Inc	20220315	0.61	0.64	0.58	0.62	403300	0.62	up	up	correct
FTHM.US	Fathom Holdings Inc	20220315	10.58	11	10.48	10.95	59881	10.95	up	up	correct
FTNT.US	Fortinet Inc	20220315	278.45	283.98	273.76	283.32	1226000	283.32	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20220315	9.72	9.72	9.72	9.72	12700	9.72
FTPAU.US	FTAC Parnassus Acquisition Corp	20220315	9.94	9.94	9.94	9.94	0	9.94
FTPAW.US	FTAC Parnassus Acquisition Corp	20220315	0.4	0.4	0.4	0.4	6621	0.4
FTRP.US	Field Trip Health Ltd. Common Shares	20220315	1.07	1.07	0.99	1.01	112775	1.01	down	down	correct
FTVI.US	FinTech Acquisition Corp. VI Class A Common Stock	20220315	9.79	9.8	9.785	9.79	65841	9.79
FTVIU.US	FinTech Acquisition Corp. VI Units	20220315	9.95	9.95	9.95	9.95	0	9.95
FTVIW.US	FinTech Acquisition Corp. VI Warrants	20220315	0.5	0.5	0.5	0.5	105	0.5
FULC.US	Fulcrum Therapeutics Inc	20220315	15.54	15.81	15.23	15.73	666937	15.73	up	up	correct
FULT.US	Fulton Financial Corporation	20220315	17.81	17.89	17.345	17.56	967449	17.56	down	down	correct
FULTP.US	Fulton Financial Corporation	20220315	22.77	22.85	22.6029	22.75	20738	22.75	down	down	correct
FUNC.US	First United Corporation	20220315	21.12	21.53	20.9983	21.25	7385	21.25	up	up	correct
FUND.US	Sprott Focus Trust Inc	20220315	8.39	8.55	8.39	8.51	30128	8.51	up	up	correct
FUSB.US	First US Bancshares Inc	20220315	10.86	11	10.86	10.86	2072	10.86
FUSN.US	Fusion Pharmaceuticals Inc	20220315	7.21	7.21	7.03	7.03	612	7.03	down	down	correct
FUTU.US	Futu Holdings Limited	20220315	23.81	27.5	23.81	26.25	18669258	26.25	up	up	correct
FUV.US	Arcimoto Inc	20220315	6.01	6.21	5.65	6.2	463300	6.2	up	up	correct
FVCB.US	FVCBankcorp Inc	20220315	20.9	21.1	20.74	20.83	22657	20.83	down	down	correct
FWAC.US	Fifth Wall Acquisition Corp. III	20220315	9.7	9.7	9.7	9.7	2096	9.7
FWBI.US	First Wave BioPharma Inc	20220315	1.02	1.1	1.02	1.06	98257	1.06	up	up	correct
FWONA.US	Formula One Group	20220315	52.68	52.98	51.75	52.77	90237	52.77	up	up	correct
FWONK.US	Formula One Group	20220315	57.32	58.14	56.74	57.78	807557	57.78	up	up	correct
FWRD.US	Forward Air Corporation	20220315	102.28	103.36	98.8208	100.93	113716	100.93	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20220315	11.86	12.4625	11.75	12.37	200099	12.37	up	up	correct
FXNC.US	First National Corporation	20220315	20.75	20.79	20.75	20.75	185	20.75
FYBR.US	Frontier Communications Parent Inc	20220315	25.71	26.68	25.65	26.52	697262	26.52	up	up	correct
GABC.US	German American Bancorp Inc	20220315	39.85	40.11	39.52	39.93	46700	39.93	up	up	correct
GACQ.US	Global Consumer Acquisition Corp. Common Stock	20220315	10.02	10.02	10.02	10.02	0	10.02
GACQU.US	Global Consumer Acquisition Corp. Unit	20220315	10.32	10.32	10.32	10.32	0	10.32
GACQW.US	Global Consumer Acquisition Corp. Warrant	20220315	0.2579	0.258	0.2579	0.258	800	0.258	up	up	correct
GAIA.US	Gaia Inc	20220315	5.29	5.59	5.28	5.47	46807	5.47	up	up	correct
GAIN.US	Gladstone Investment Corporation	20220315	15.29	15.72	15.2176	15.48	148414	15.48	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20220315	25.1	25.21	25.1	25.2	4800	25.2	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20220315	24.97	24.97	24.67	24.67	1205	24.67	down	down	correct
GALT.US	Galectin Therapeutics Inc	20220315	1.75	1.7523	1.74	1.74	39960	1.74	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20220315	7.99	8.54	7.99	8.5	42639	8.5	up	down	incorrect
GAMC.US	Golden Arrow Merger Corp	20220315	9.75	9.75	9.75	9.75	9	9.75
GAMCU.US	Golden Arrow Merger Corp	20220315	9.8	9.8	9.8	9.8	0	9.8
GAME.US	Engine Media Holdings Inc. Common Stock	20220315	1.69	1.83	1.63	1.65	76886	1.65	down	up	incorrect
GAN.US	GAN Limited	20220315	4.71	4.97	4.685	4.85	405606	4.85	up	up	correct
GANX.US	Gain Therapeutics Inc	20220315	3.62	3.72	3.3	3.35	74500	3.35	down	down	correct
GASS.US	StealthGas Inc	20220315	2.15	2.19	2.12	2.13	74248	2.13	down	down	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20220315	9.85	9.85	9.85	9.85	2000	9.85
GATEU.US	Marblegate Acquisition Corp. Unit	20220315	10.05	10.05	10.05	10.05	0	10.05
GATEW.US	Marblegate Acquisition Corp. Warrant	20220315	0.31	0.31	0.31	0.31	500	0.31
GBCI.US	Glacier Bancorp Inc	20220315	52.86	53.11	51.62	52.39	321225	52.39	down	down	correct
GBDC.US	Golub Capital BDC Inc	20220315	14.67	14.835	14.59	14.8	747676	14.8	up	up	correct
GBIO.US	Generation Bio Co	20220315	4.51	4.6	4.27	4.55	370711	4.55	up	up	correct
GBLI.US	Global Indemnity Group LLC	20220315	26.0401	26.35	26.0401	26.31	5566	26.31	up	up	correct
GBNH.US	Greenbrook TMS Inc	20220315	3.11	3.31	3.1	3.1	2457	3.1	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20220315	10.9	11.05	10.9	11.05	24562	11.05	up	up	correct
GBOX.US	GreenBox POS	20220315	2.33	2.45	2.24	2.43	184658	2.43	up	up	correct
GBRG.US	Goldenbridge Acquisition Limited	20220315	10.07	10.07	10.07	10.07	300	10.07
GBRGR.US	Goldenbridge Acquisition Limited	20220315	0.135	0.135	0.135	0.135	315	0.135
GBRGW.US	Goldenbridge Acquisition Limited	20220315	0.0899	0.09	0.0898	0.09	800	0.09	up	up	correct
GBS.US	GBS Inc	20220315	0.671	0.75	0.671	0.7325	455860	0.7325	up	up	correct
GBT.US	Global Blood Therapeutics Inc	20220315	28.55	29.01	27.95	28.85	721021	28.85	up	up	correct
GCBC.US	Greene County Bancorp Inc	20220315	43.65	44.39	43.4	44.05	18763	44.05	up	up	correct
GCMG.US	GCM Grosvenor Inc	20220315	10.25	10.45	10.25	10.4	207262	10.4	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20220315	1.52	1.52	1.47	1.47	28857	1.47	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20220315	28.44	28.44	28.44	28.44	0	28.44
GDEN.US	Golden Entertainment Inc	20220315	53.08	54.66	52.5	54.42	260253	54.42	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20220315	6.38	6.38	6.38	6.38	0	6.38
GDRX.US	GoodRx Holdings Inc	20220315	14.1	15.32	13.68	15.03	3520930	15.03	up	up	correct
GDS.US	GDS Holdings Limited	20220315	20.23	25.65	20.2109	24.37	4804551	24.37	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20220315	9.48	9.67	9.09	9.2	1669500	9.2	down	down	correct
GECC.US	Great Elm Capital Corporation	20220315	15.2	15.2	14.74	14.75	35154	14.75	down	down	correct
GECCM.US	GECCM	20220315	25.05	25.1	25	25.0039	4442	25.0039	down	down	correct
GECCN.US	Great Elm Capital	20220315	24.97	24.97	24.54	24.7	4200	24.7	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20220315	25.05	25.05	24.95	25.05	8562	25.05
GEG.US	Great Elm Group Inc	20220315	1.89	1.89	1.85	1.85	3654	1.85	down	down	correct
GENC.US	Gencor Industries Inc	20220315	10.43	10.6082	10.29	10.42	7864	10.42	down	up	incorrect
GENE.US	Genetic Technologies Limited	20220315	1.86	1.86	1.82	1.85	23450	1.85	down	down	correct
GEOS.US	Geospace Technologies Corporation	20220315	5.94	6	5.66	5.66	47762	5.66	down	down	correct
GERN.US	Geron Corporation	20220315	1.02	1.05	1.01	1.04	1059600	1.04	up	up	correct
GEVO.US	Gevo Inc	20220315	3.56	3.67	3.4	3.65	6680157	3.65	up	down	incorrect
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20220315	1.16	1.24	0.95	0.9626	55342718	0.9626	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20220315	0.3402	0.4	0.2891	0.2911	255506	0.2911	down	down	correct
GFED.US	Guaranty Federal Bancshares Inc	20220315	31.75	32.04	31.53	32.04	29017	32.04	up	up	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20220315	58.67	66.39	58.01	65.79	4091686	65.79	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20220315	9.87	10.03	9.7268	9.93	368857	9.93	up	up	correct
GGGV.US	G3 VRM Acquisition Corp. Class A Common Stock	20220315	10.088	10.088	10.088	10.088	0	10.088
GGGVU.US	G3 VRM Acquisition Corp. Units	20220315	10.3	10.3	10.3	10.3	0	10.3
GGMC.US	Glenfarne Merger Corp	20220315	9.74	9.75	9.74	9.74	13	9.71
GGMCU.US	Glenfarne Merger Corp	20220315	9.85	9.85	9.85	9.85	0	9.85
GGMCW.US	Glenfarne Merger Corp	20220315	0.22	0.23	0.22	0.23	4000	0.23	up	up	correct
GGPI.US	Gores Guggenheim Inc	20220315	10.56	10.699	10.475	10.69	1459029	10.69	up	up	correct
GGPIU.US	Gores Guggenheim Inc	20220315	11.1	11.32	11.1	11.29	1950	11.29	up	down	incorrect
GGPIW.US	Gores Guggenheim Inc	20220315	2.77	2.92	2.62	2.84	163137	2.84	up	up	correct
GH.US	Guardant Health Inc	20220315	48.97	49.99	46.8701	48.76	1217230	48.76	down	down	correct
GHAC.US	Gaming & Hospitality Acquisition Corp	20220315	9.75	9.75	9.75	9.75	16	9.75
GHACU.US	Gaming & Hospitality Acquisition Corp	20220315	9.83	9.83	9.83	9.83	150000	9.83
GHACW.US	Gaming & Hospitality Acquisition Corp	20220315	0.22	0.22	0.22	0.22	140	0.22
GHRS.US	GH Research PLC Ordinary Shares	20220315	16.15	16.43	15.57	15.57	24976	15.57	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20220315	0.201	0.22	0.194	0.214	4512800	0.214	up	up	correct
GIAC.US	Gesher I Acquisition Corp. Class A Ordinary Shares	20220315	9.8	9.8	9.8	9.8	0	9.8
GIACU.US	Gesher I Acquisition Corp.Unit	20220315	9.87	9.87	9.87	9.87	0	9.87
GIFI.US	Gulf Island Fabrication Inc	20220315	4.15	4.45	3.98	4.01	128046	4.01	down	down	correct
GIGM.US	GigaMedia Limited	20220315	1.8	1.8	1.64	1.65	49200	1.65	down	down	correct
GIII.US	G	20220315	24.01	24.745	23.97	24.66	384697	24.66	up	up	correct
GIIX.US	Gores Holdings VIII Inc	20220315	9.88	9.91	9.88	9.89	30300	9.89	up	up	correct
GIIXU.US	Gores Holdings VIII Inc	20220315	10.01	10.15	10.01	10.15	1200	10.15	up	up	correct
GIIXW.US	Gores Holdings VIII Inc	20220315	1.0701	1.23	1.02	1.23	18647	1.23	up	up	correct
GILD.US	Gilead Sciences Inc	20220315	58.425	58.79	57.655	58.32	10794636	58.32	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20220315	7.82	7.97	7.641	7.89	340699	7.89	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20220315	7.77	7.776	7.4	7.75	20470	7.75	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20220315	29.86	29.86	29.86	29.86	0	29.86
GIW.US	Giginternational1 Inc	20220315	9.98	9.98	9.98	9.98	0	9.98
GIWWU.US	GigInternational1 Inc	20220315	10.04	10.04	10.04	10.04	0	10.04
GIWWW.US	GigInternational1 Inc. Warrant	20220315	0.1805	0.1805	0.1805	0.1805	300	0.1805
GLAD.US	Gladstone Capital Corporation	20220315	11.52	11.62	11.36	11.38	183874	11.38	down	up	incorrect
GLAQ.US	Globis Acquisition Corp	20220315	10.22	10.23	10.22	10.22	202	10.22
GLAQU.US	Globis Acquisition Corp	20220315	10.68	10.68	10.68	10.68	0	10.68
GLAQW.US	Globis Acquisition Corp	20220315	0.5002	0.5002	0.5002	0.5002	886	0.5002
GLBE.US	Global	20220315	27.41	28.0848	26.8	28.07	1166586	28.07	up	up	correct
GLBFX.US	GL Beyond Income Fund	20220315	0.47	0.47	0.47	0.47	0	0.47
GLBLU.US	Cartesian Growth Corporation	20220315	10	10.03	10	10	3800	10
GLBLW.US	Cartesian Growth Corporation	20220315	0.55	0.585	0.55	0.58	44431	0.58	up	up	correct
GLBS.US	Globus Maritime Limited	20220315	2.05	2.05	1.95	2.05	85100	2.05
GLBZ.US	Glen Burnie Bancorp	20220315	12.5001	13	12.5	12.5	8209	12.5	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20220315	14.69	14.9	14.48	14.84	170545	14.84	up	up	correct
GLEE.US	Gladstone Acquisition Corp. Class A Common Stock	20220315	10.03	10.03	10.03	10.03	154	10.03
GLEEU.US	Gladstone Acquisition Corp. Unit	20220315	10.315	10.315	10.315	10.315	0	10.315
GLEEW.US	Gladstone Acquisition Corp. Warrant	20220315	0.3999	0.4349	0.3999	0.4349	400	0.4349	up	up	correct
GLG.US	TD Holdings Inc	20220315	0.2011	0.21	0.2	0.2	271486	0.2	down	down	correct
GLHA.US	Glass Houses Acquisition Corp	20220315	9.75	9.75	9.75	9.75	0	9.75
GLHAU.US	Glass Houses Acquisition Corp	20220315	9.855	9.855	9.855	9.855	200	9.855
GLHAW.US	Glass Houses Acquisition Corp	20220315	0.2999	0.2999	0.2999	0.2999	805	0.2999
GLMD.US	Galmed Pharmaceuticals Ltd	20220315	1.23	1.3199	1.19	1.23	202994	1.23
GLNG.US	Golar LNG Limited	20220315	17.4	18.35	16.815	18.26	2171723	18.26	up	up	correct
GLPG.US	Galapagos NV	20220315	59.69	60.45	59.09	60.16	299306	60.16	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20220315	44.69	44.81	44.15	44.53	1001725	44.53	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20220315	6.86	7.075	6.82	7	165887	7	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20220315	29.55	29.55	29.55	29.55	0	29.55
GLSI.US	Greenwich LifeSciences Inc	20220315	20.259	21.68	20.17	21.33	39442	21.33	up	up	correct
GLSPT.US	Global SPAC Partners Co	20220315	10.09	10.09	10.09	10.09	539	10.09
GLSPU.US	Global SPAC Partners Co	20220315	10.165	10.165	10.165	10.165	0	10.165
GLSPW.US	Global SPAC Partners Co	20220315	0.2201	0.2201	0.21	0.2182	88105	0.2182	down	down	correct
GLTO.US	Galecto Inc	20220315	1.84	1.8499	1.79	1.83	24861	1.83	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20220315	13.5	14.121	13.465	13.96	253775	13.96	up	up	correct
GLYC.US	GlycoMimetics Inc	20220315	1	1.04	1	1.03	152157	1.03	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20220315	0.67	0.729	0.65	0.718	838900	0.718	up	up	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20220315	6.5	6.5	6.1	6.15	2100	6.15	down	down	correct
GMBLW.US	Esports Entertainment Group Inc	20220315	0.27	0.27	0.23	0.23	2655	0.23	down	down	correct
GMBT.US	Queen's Gambit Growth Capital	20220315	9.92	9.96	9.92	9.95	1193567	9.95	up	up	correct
GMBTU.US	Queen's Gambit Growth Capital	20220315	10.07	10.09	10.07	10.07	2510	10.07
GMBTW.US	Queen's Gambit Growth Capital	20220315	0.4	0.44	0.38	0.44	78670	0.44	up	up	correct
GMDA.US	Gamida Cell Ltd	20220315	3.3	3.43	3.22	3.41	233744	3.41	up	up	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20220315	29.1	29.1	29.1	29.1	0	29.1
GMTX.US	Gemini Therapeutics Inc	20220315	1.48	1.52	1.41	1.43	864400	1.43	down	down	correct
GMVD.US	G Medical Innovations Holdings Ltd	20220315	1.82	1.91	1.79	1.81	74604	1.81	down	up	incorrect
GMVDW.US	G Medical Innovations Holdings Ltd. Warrants	20220315	0.5099	0.51	0.4999	0.505	1225	0.505	down	down	correct
GNAC.US	Group Nine Acquisition Corp	20220315	9.77	9.77	9.77	9.77	100	9.77
GNACU.US	Group Nine Acquisition Corp	20220315	9.86	9.86	9.86	9.86	0	9.86
GNCA.US	Genocea Biosciences Inc	20220315	1.17	1.175	1.1	1.11	127452	1.11	down	down	correct
GNFT.US	Genfit SA	20220315	3.78	3.84	3.35	3.7	40500	3.7	down	down	correct
GNLN.US	Greenlane Holdings Inc	20220315	0.4	0.455	0.4	0.437	903000	0.437	up	up	correct
GNOG.US	Golden Nugget Online Gaming Inc	20220315	5.62	5.88	5.48	5.86	707519	5.86	up	down	incorrect
GNPX.US	Genprex Inc	20220315	1.99	2.04	1.92	2.02	257417	2.02	up	up	correct
GNSS.US	Genasys Inc	20220315	2.91	2.91	2.69	2.71	65000	2.71	down	down	correct
GNTX.US	Gentex Corporation	20220315	27.91	28.26	27.65	28.09	1265554	28.09	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20220315	36.4	36.74	35.92	36.26	12128	36.26	down	down	correct
GNUS.US	Genius Brands International Inc	20220315	0.8149	0.8198	0.7819	0.8066	1969231	0.8066	down	up	incorrect
GO.US	Grocery Outlet Holding Corp	20220315	27.98	30.22	27.82	30.1	1168600	30.1	up	up	correct
GOBI.US	Gobi Acquisition Corp. Class A Ordinary Shares	20220315	9.68	9.68	9.68	9.68	0	9.68
GOCO.US	GoHealth Inc	20220315	1.07	1.22	1.07	1.2	4806166	1.2	up	up	correct
GOEV.US	Canoo Inc	20220315	5.24	5.61	5.1	5.57	2472747	5.57	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20220315	1.02	1.15	1.02	1.14	78654	1.14	up	up	correct
GOGL.US	Golden Ocean Group Limited	20220315	11.25	11.295	10.79	11.1	3605248	11.1	down	down	correct
GOGO.US	Gogo Inc	20220315	16.92	17.22	16.87	17.01	626481	17.01	up	down	incorrect
GOOD.US	Gladstone Commercial Corporation	20220315	21.36	21.51	21.12	21.49	349696	21.49	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20220315	25.35	25.4	25.3	25.35	796	25.35
GOOG.US	Alphabet Inc	20220315	2554.8301	2610.345	2531.3601	2593.21	1504175	2593.21	up	up	correct
GOOGL.US	Alphabet Inc	20220315	2539.52	2597.0901	2514.4099	2583.96	1541534	2583.96	up	up	correct
GOSS.US	Gossamer Bio Inc	20220315	8.89	8.95	8.36	8.44	740900	8.44	down	up	incorrect
GOVX.US	GeoVax Labs Inc	20220315	1.39	1.4297	1.34	1.39	30231	1.39
GOVXW.US	GeoVax Labs Inc	20220315	0.6036	0.6036	0.6036	0.6036	101	0.6036
GP.US	GreenPower Motor Company Inc	20220315	5.39	5.54	5.15	5.24	163535	5.24	down	up	incorrect
GPCO.US	Golden Path Acquisition Corporation Ordinary Shares	20220315	10.03	10.06	10.03	10.06	10933	10.06	up	up	correct
GPCOR.US	Golden Path Acquisition Corporation Rights	20220315	0.2649	0.2725	0.2579	0.2725	15862	0.2725	up	up	correct
GPCOU.US	Golden Path Acquisition Corporation Units	20220315	10.285	10.285	10.285	10.285	0	10.285
GPP.US	Green Plains Partners LP	20220315	13.25	13.295	13.15	13.18	29193	13.18	down	up	incorrect
GPRE.US	Green Plains Inc	20220315	29.07	29.54	28.33	28.57	1087700	28.57	down	down	correct
GPRO.US	GoPro Inc	20220315	7.46	7.67	7.42	7.62	1829035	7.62	up	up	correct
GRAY.US	Graybug Vision Inc	20220315	1.12	1.18	1.06	1.16	139325	1.16	up	up	correct
GRBK.US	Green Brick Partners Inc	20220315	21.34	21.94	21.34	21.8	382692	21.8	up	down	incorrect
GRCL.US	Gracell Biotechnologies Inc	20220315	1.89	2.09	1.84	1.95	121259	1.95	up	up	correct
GRCY.US	Greencity Acquisition Corporation	20220315	10.43	10.43	10.43	10.43	0	10.43
GRCYU.US	Greencity Acquisition Corporation	20220315	10.39	10.39	10.39	10.39	0	10.39
GRCYW.US	Greencity Acquisition Corporation	20220315	0.066	0.066	0.066	0.066	7	0.066
GREE.US	Greenidge Generation Holdings Inc	20220315	7.3	7.56	7.01	7.36	343855	7.36	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20220315	22.69	22.69	21.94	22	4314	22	down	down	correct
GRFS.US	Grifols S.A	20220315	11.14	11.18	10.63	10.72	857832	10.72	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20220315	30.37	30.37	30.37	30.37	0	30.37
GRIL.US	Muscle Maker Inc	20220315	0.36	0.39	0.36	0.374	292000	0.374	up	up	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20220315	21.18	21.26	19.94	20.31	562575	20.31	down	down	correct
GRMN.US	Garmin Ltd	20220315	109.64	110.19	108.09	109.69	1753196	109.69	up	up	correct
GRNQ.US	Greenpro Capital Corp	20220315	0.36	0.3699	0.3599	0.3615	224754	0.3615	up	down	incorrect
GROM.US	Grom Social Enterprises Inc. Common Stock	20220315	0.98	1.03	0.9398	0.95	324356	0.95	down	down	correct
GROMW.US	Grom Social Enterprises Inc. Warrants	20220315	0.2009	0.2401	0.191	0.1948	25407	0.1948	down	down	correct
GROW.US	U.S. Global Investors Inc	20220315	4.66	4.79	4.55	4.73	44246	4.73	up	down	incorrect
GRPH.US	Graphite Bio Inc. Common Stock	20220315	8.24	8.43	7.71	7.86	128284	7.86	down	down	correct
GRPN.US	Groupon Inc	20220315	17.96	18.61	17.59	18.2	742677	18.2	up	up	correct
GRTS.US	Gritstone bio Inc	20220315	4.45	4.5	4.25	4.45	1759791	4.45
GRTX.US	Galera Therapeutics Inc	20220315	2.0767	2.1457	2.03	2.1	123225	2.1	up	up	correct
GRVI.US	Grove Inc. Common Stock	20220315	4.62	4.78	4.4501	4.65	34060	4.65	up	up	correct
GRVY.US	Gravity Co. Ltd	20220315	43.27	43.85	42	43	42779	43	down	down	correct
GRWG.US	GrowGeneration Corp	20220315	7.79	8.17	7.73	8.14	942546	8.14	up	down	incorrect
GSAQ.US	Global Synergy Acquisition Corp	20220315	9.89	9.9	9.885	9.9	14800	9.9	up	up	correct
GSAQU.US	Global Synergy Acquisition Corp	20220315	9.95	10	9.95	10	1669	10	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20220315	60.58	61.37	60.04	60.38	60058	60.38	down	down	correct
GSEV.US	Gores Holdings VII Inc	20220315	9.73	9.77	9.73	9.75	45000	9.75	up	up	correct
GSEVU.US	Gores Holdings VII Inc	20220315	9.83	9.9	9.83	9.9	10800	9.9	up	down	incorrect
GSEVW.US	Gores Holdings VII Inc	20220315	0.7412	0.8299	0.7401	0.8239	10423	0.8239	up	up	correct
GSHD.US	Goosehead Insurance Inc	20220315	65.67	67.77	62.65	66.52	325887	66.52	up	up	correct
GSIT.US	GSI Technology Inc	20220315	3.91	3.99	3.9	3.93	54700	3.93	up	down	incorrect
GSKY.US	GreenSky Inc	20220315	9.61	9.72	9.13	9.28	5441816	9.28	down	up	incorrect
GSM.US	Ferroglobe PLC	20220315	7.32	7.4	7.04	7.27	1524393	7.27	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20220315	0.93	0.96	0.87	0.88	252400	0.88	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20220315	0.01	0.01	0.009	0.01	1726082	0.01
GSRDX.US	GSRDX	20220315	10.44	10.44	10.44	10.44	0	10.44
GSREX.US	GSREX	20220315	10.42	10.42	10.42	10.42	0	10.42
GSRHX.US	GSRHX	20220315	10.98	10.98	10.98	10.98	0	10.98
GSRJX.US	GSRJX	20220315	10.48	10.48	10.48	10.48	0	10.48
GSRQX.US	GSRQX	20220315	10.65	10.65	10.65	10.65	0	10.65
GT.US	The Goodyear Tire & Rubber Company	20220315	12.99	13.295	12.885	13.13	4948066	13.13	up	down	incorrect
GTBP.US	GT Biopharma Inc	20220315	2.71	2.77	2.63	2.7	55675	2.7	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20220315	4.42	5.25	4.42	4.81	122800	4.81	up	down	incorrect
GTH.US	Genetron Holdings Limited	20220315	2.44	2.65	2.35	2.57	429498	2.57	up	up	correct
GTHX.US	G1 Therapeutics Inc	20220315	8.61	8.75	7.68	7.75	1047107	7.75	down	down	correct
GTIM.US	Good Times Restaurants Inc	20220315	4.21	4.21	3.99	4	8321	4	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20220315	39	40.8999	33.61	35.67	6253384	35.67	down	down	correct
GTPA.US	Gores Technology Partners Inc	20220315	9.76	9.76	9.76	9.76	200	9.76
GTPAU.US	Gores Technology Partners Inc	20220315	9.85	9.86	9.85	9.85	3900	9.85
GTPAW.US	Gores Technology Partners Inc	20220315	0.71	0.71	0.71	0.71	6966	0.71
GTPB.US	Gores Technology Partners II Inc	20220315	9.75	9.75	9.75	9.75	84300	9.75
GTPBU.US	Gores Technology Partners II Inc	20220315	9.86	9.9	9.83	9.9	3700	9.9	up	up	correct
GTX.US	Garrett Motion Inc	20220315	6.58	7.05	6.56	6.96	320930	6.96	up	up	correct
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20220315	7.77	8.15	7.66	8	12411	8	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20220315	3.22	3.22	3.06	3.08	99837	3.08	down	down	correct
GURE.US	Gulf Resources Inc	20220315	4.05	4.22	4.05	4.21	6573	4.21	up	up	correct
GVP.US	GSE Systems Inc	20220315	1.7	1.8	1.59	1.75	57654	1.75	up	up	correct
GWGH.US	GWG Holdings Inc	20220315	4.51	5.14	4.51	5.14	891	5.14	up	down	incorrect
GWII.US	Good Works II Acquisition Corp. Common Stock	20220315	9.8301	9.84	9.83	9.84	1531	9.84	up	up	correct
GWIIW.US	Good Works II Acquisition Corp. Warrant	20220315	0.315	0.315	0.315	0.315	100	0.315
GWRS.US	Global Water Resources Inc	20220315	16.18	16.42	16	16.01	24685	16.01	down	down	correct
GXII.US	GX Acquisition Corp. II	20220315	9.715	9.72	9.71	9.715	10623	9.715
GXIIU.US	GX Acquisition Corp. II	20220315	9.845	9.845	9.845	9.845	0	9.845
GYRO.US	Gyrodyne LLC	20220315	12.71	12.71	11.95	12.71	724	12.71
HA.US	Hawaiian Holdings Inc	20220315	17.1	17.675	16.96	17.39	783194	17.39	up	up	correct
HAAC.US	Health Assurance Acquisition Corp	20220315	9.8003	9.84	9.8	9.83	35014	9.83	up	down	incorrect
HAACU.US	Health Assurance Acquisition Corp	20220315	9.9	9.94	9.9	9.94	16548	9.94	up	up	correct
HAACW.US	Health Assurance Acquisition Corp	20220315	0.5001	0.5113	0.49	0.4949	45943	0.4949	down	down	correct
HAFC.US	Hanmi Financial Corporation	20220315	25.04	25.21	24.5	24.81	134728	24.81	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20220315	32.22	32.99	32.02	32.39	670200	32.39	up	up	correct
HALL.US	Hallmark Financial Services Inc	20220315	3.89	3.93	3.77	3.83	44746	3.83	down	up	incorrect
HALO.US	Halozyme Therapeutics Inc	20220315	35.52	35.61	34.56	35.36	442562	35.36	down	down	correct
HAPP.US	Happiness Biotech Group Limited	20220315	0.2521	0.277	0.2501	0.275	320194	0.275	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20220315	3.38	3.62	3.38	3.58	277000	3.58	up	up	correct
HAS.US	Hasbro Inc	20220315	86.83	88.46	86.72	88.02	1263664	88.02	up	up	correct
HAYN.US	Haynes International Inc	20220315	40.4	40.55	39.87	40.36	54276	40.36	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20220315	15.13	15.25	14.745	14.97	9501587	14.97	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20220315	24.38	24.6	24.36	24.57	16913	24.57	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20220315	20.61	20.65	20.33	20.39	137000	20.39	down	down	correct
HBCP.US	Home Bancorp Inc	20220315	39.02	39.35	39.02	39.26	9786	39.26	up	up	correct
HBIO.US	Harvard Bioscience Inc	20220315	5.83	5.93	5.71	5.89	120400	5.89	up	up	correct
HBNC.US	Horizon Bancorp Inc	20220315	20.32	20.46	19.84	20.03	86299	20.03	down	down	correct
HBP.US	Huttig Building Products Inc	20220315	9.14	9.32	9.0408	9.25	45587	9.25	up	up	correct
HBT.US	HBT Financial Inc	20220315	19.0058	19.43	18.63	19.07	8220	19.07	up	up	correct
HCAR.US	Healthcare Services Acquisition Corporation	20220315	9.79	9.79	9.78	9.78	72177	9.78	down	down	correct
HCARU.US	Healthcare Services Acquisition Corporation	20220315	9.88	9.88	9.88	9.88	0	9.88
HCARW.US	Healthcare Services Acquisition Corporation	20220315	0.331	0.3898	0.21	0.3865	14686	0.3865	up	up	correct
HCAT.US	Health Catalyst Inc	20220315	20.6	21.3913	20.39	21.37	849894	21.37	up	up	correct
HCCI.US	Heritage	20220315	27.54	28.5	27.54	28.38	72800	28.38	up	up	correct
HCDI.US	Harbor Custom Development Inc	20220315	2.08	2.12	2.0504	2.09	36636	2.09	up	up	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20220315	13.97	13.99	13.915	13.94	3226	13.94	down	down	correct
HCDIZ.US	Harbor Custom Development Inc. Warrant	20220315	0.4	0.4	0.332	0.3509	116014	0.3509	down	down	correct
HCIC.US	Hennessy Capital Investment Corp. V	20220315	9.77	9.78	9.77	9.77	1300	9.77
HCICU.US	Hennessy Capital Investment Corp. V	20220315	9.85	9.86	9.84	9.851	2424	9.851	up	up	correct
HCICW.US	Hennessy Capital Investment Corp. V	20220315	0.35	0.38	0.33	0.33	188500	0.33	down	down	correct
HCII.US	Hudson Executive Investment Corp. II	20220315	9.77	9.78	9.76	9.76	43200	9.76	down	down	correct
HCIIU.US	Hudson Executive Investment Corp. II	20220315	9.81	9.89	9.81	9.89	10	9.89	up	up	correct
HCKT.US	The Hackett Group Inc	20220315	20.98	21.35	20.94	21.15	87121	21.15	up	up	correct
HCM.US	HUTCHMED (China) Limited	20220315	15.11	16.08	14.88	15.89	1282176	15.89	up	down	incorrect
HCNE.US	Jaws Hurricane Acquisition Corp. Class A Common Stock	20220315	9.71	9.75	9.71	9.75	2418	9.75	up	up	correct
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20220315	9.95	9.95	9.95	9.95	0	9.95
HCSG.US	Healthcare Services Group Inc	20220315	17.51	18.08	17.37	17.93	965817	17.93	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20220315	0.9927	0.9927	0.88	0.9073	38967	0.9073	down	down	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20220315	9.62	9.64	9.615	9.62	23800	9.62
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20220315	9.87	9.87	9.87	9.87	0	9.87
HCVIW.US	Hennessy Capital Investment Corp. VI Warrant	20220315	0.4701	0.4701	0.4701	0.4701	600	0.4701
HCWB.US	HCW Biologics Inc. Common Stock	20220315	2.1	2.23	2.0538	2.06	41733	2.06	down	down	correct
HDSN.US	Hudson Technologies Inc	20220315	5.66	5.98	5.425	5.88	1090488	5.88	up	up	correct
HEAR.US	Turtle Beach Corporation	20220315	18.4	18.745	17.79	18.03	379480	18.03	down	down	correct
HEES.US	H&E Equipment Services Inc	20220315	40.91	41.8	40.56	41.67	132915	41.67	up	down	incorrect
HELE.US	Helen of Troy Limited	20220315	208.13	213.32	207.16	209.77	119026	209.77	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20220315	1.07	1.08	1.03	1.07	182995	1.07
HEPS.US	D	20220315	1.65	1.67	1.5801	1.64	343381	1.64	down	down	correct
HERA.US	FTAC Hera Acquisition Corp	20220315	9.74	9.75	9.74	9.74	73400	9.74
HERAU.US	FTAC Hera Acquisition Corp	20220315	9.835	9.835	9.835	9.835	0	9.835
HERAW.US	FTAC Hera Acquisition Corp	20220315	0.36	0.455	0.36	0.39	123109	0.39	up	down	incorrect
HEXO.US	HEXO Corp. Common Shares	20220315	0.53	0.548	0.518	0.541	2930000	0.541	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20220315	21.25	21.25	21.05	21.25	269	21.25
HFFG.US	HF Foods Group Inc	20220315	6.34	6.4	6.25	6.36	24264	6.36	up	up	correct
HFWA.US	Heritage Financial Corporation	20220315	25.49	25.82	25.18	25.46	126300	25.46	down	down	correct
HGBL.US	Heritage Global Inc	20220315	1.41	1.41	1.33	1.33	24200	1.33	down	down	correct
HGEN.US	Humanigen Inc	20220315	2.71	2.83	2.46	2.61	983887	2.61	down	down	correct
HGSH.US	China HGS Real Estate Inc	20220315	2.8558	3	2.7432	2.95	8754	2.95	up	up	correct
HHGC.US	HHG Capital Corporation Ordinary Shares	20220315	9.97	9.97	9.97	9.97	0	9.97
HHGCU.US	HHG Capital Corp Unit	20220315	10.5	10.5	10.5	10.5	0	10.5
HHR.US	HeadHunter Group PLC	20220315	15.03	15.03	15.03	15.03	0	15.03
HIBB.US	Hibbett Inc	20220315	44.27	47.71	44.17	47.41	595591	47.41	up	up	correct
HIFS.US	Hingham Institution for Savings	20220315	340	344.9999	340	341	4525	341	up	up	correct
HIHO.US	Highway Holdings Limited	20220315	3.02	3.19	2.98	2.98	10500	2.98	down	up	incorrect
HIII.US	Hudson Executive Investment Corp. III	20220315	9.76	9.76	9.76	9.76	200	9.76
HIIIU.US	Hudson Executive Investment Corp. III	20220315	9.85	9.85	9.85	9.85	0	9.85
HIMX.US	Himax Technologies Inc	20220315	10.05	10.535	9.89	10.52	2623689	10.52	up	up	correct
HITI.US	High Tide Inc. Common Shares	20220315	4.43	4.6423	4.43	4.55	98321	4.55	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20220315	1.66	1.74	1.58	1.74	5175260	1.74	up	down	incorrect
HLAH.US	Hamilton Lane Alliance Holdings I Inc	20220315	9.79	9.79	9.79	9.79	600	9.79
HLAHU.US	Hamilton Lane Alliance Holdings I Inc	20220315	9.865	9.865	9.865	9.865	0	9.865
HLAHW.US	Hamilton Lane Alliance Holdings I Inc	20220315	0.2302	0.2396	0.2106	0.2396	9166	0.2396	up	up	correct
HLBZ.US	Helbiz Inc	20220315	2.88	2.99	2.8	2.94	34894	2.94	up	up	correct
HLBZW.US	Helbiz Inc	20220315	0.2111	0.2499	0.2111	0.2355	19349	0.2355	up	up	correct
HLG.US	Hailiang Education Group Inc	20220315	13.9682	14.18	13.61	13.75	2772	13.75	down	down	correct
HLIT.US	Harmonic Inc	20220315	8.72	8.94	8.72	8.91	455462	8.91	up	down	incorrect
HLMN.US	Hillman Solutions Corp	20220315	10.38	10.71	10.3	10.69	998177	10.69	up	down	incorrect
HLNE.US	Hamilton Lane Incorporated	20220315	73.82	75.15	73.4	74.33	298665	74.33	up	up	correct
HLTH.US	Cue Health Inc. Common Stock	20220315	7.98	8.42	7.83	8.06	244625	8.06	up	up	correct
HLXA.US	Helix Acquisition Corp	20220315	9.95	9.95	9.93	9.93	98402	9.93	down	down	correct
HMCO.US	HumanCo Acquisition Corp	20220315	9.81	9.81	9.795	9.795	610492	9.795	down	down	correct
HMCOU.US	HumanCo Acquisition Corp	20220315	9.93	9.93	9.93	9.93	0	9.93
HMCOW.US	Humanco Acquisition Corp	20220315	0.2901	0.3499	0.2901	0.3	14150	0.3	up	up	correct
HMHC.US	Houghton Mifflin Harcourt Company	20220315	20.92	20.98	20.9	20.93	7692968	20.93	up	up	correct
HMNF.US	HMN Financial Inc	20220315	24.66	25.09	24.66	24.7	1300	24.7	up	up	correct
HMPT.US	Home Point Capital Inc	20220315	3.25	3.43	3.16	3.23	68610	3.23	down	down	correct
HMST.US	HomeStreet Inc	20220315	50.98	51.75	49.17	50.83	192189	50.83	down	down	correct
HMTV.US	Hemisphere Media Group Inc	20220315	5.13	5.46	4.95	5.14	118323	5.14	up	up	correct
HNNA.US	Hennessy Advisors Inc	20220315	9.7928	9.85	9.75	9.77	17175	9.77	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20220315	25.5	25.5	25.5	25.5	800	25.5
HNRG.US	Hallador Energy Company	20220315	3.42	3.52	3.33	3.49	136441	3.49	up	up	correct
HNST.US	The Honest Company Inc	20220315	5.07	5.23	5.02	5.2	781100	5.2	up	up	correct
HOFT.US	Hooker Furniture Corporation	20220315	20.42	20.6189	20.03	20.44	65312	20.44	up	down	incorrect
HOFV.US	Hall of Fame Resort & Entertainment Company	20220315	0.83	0.99	0.8298	0.9607	1658387	0.9607	up	up	correct
HOFVW.US	Hall of Fame Village LLC	20220315	0.1889	0.1889	0.17	0.1815	62222	0.1815	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20220315	15	16.51	14.55	15.76	4405100	15.76	up	up	correct
HOLX.US	Hologic Inc	20220315	70.04	70.97	69.29	70.96	1212203	70.96	up	up	correct
HON.US	Honeywell International Inc	20220315	185.13	188.155	184.792	187.79	3829001	187.79	up	up	correct
HONE.US	HarborOne Bancorp Inc	20220315	15.06	15.15	14.84	14.85	189440	14.85	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20220315	10.53	11.12	10.2	11.04	16286648	11.04	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20220315	1.42	1.51	1.37	1.51	1423200	1.51	up	up	correct
HOPE.US	Hope Bancorp Inc	20220315	16.75	16.97	16.39	16.49	1206137	16.49	down	down	correct
HORIU.US	Emerging Markets Horizon Corp.	20220315	9.96	9.96	9.9	9.9	11200	9.9	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20220315	0.55	0.55	0.52	0.544	303600	0.544	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20220315	4.66	4.82	4.52	4.59	46869	4.59	down	down	correct
HPK.US	HighPeak Energy Inc	20220315	17.45	19.08	17.324	18.81	77272	18.81	up	up	correct
HPKEW.US	HighPeak Energy Inc	20220315	10.5	10.61	10.2001	10.2001	677	10.2001	down	down	correct
HPLT.US	Home Plate Acquisition Corporation Class A Common Stock	20220315	9.747	9.747	9.72	9.72	1700	9.72	down	down	correct
HPLTU.US	Home Plate Acquisition Corp	20220315	9.85	9.85	9.85	9.85	0	9.85
HQI.US	HireQuest Inc	20220315	16.8	17.6337	16.37	16.85	23222	16.85	up	up	correct
HQY.US	HealthEquity Inc	20220315	52.45	54.29	52.13	54.08	549277	54.08	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20220315	42.67	44.07	42.43	43.82	326794	43.82	up	up	correct
HROW.US	Harrow Health Inc	20220315	7.2	7.26	6.93	7	29500	7	down	up	incorrect
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20220315	25.55	25.9999	25.36	25.9	8826	25.9	up	up	correct
HRTX.US	Heron Therapeutics Inc	20220315	4.68	4.87	4.58	4.84	2505312	4.84	up	down	incorrect
HRZN.US	Horizon Technology Finance Corporation	20220315	13.59	13.7	13.4765	13.52	175076	13.52	down	down	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20220315	9.92	9.92	9.89	9.895	55138	9.895	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20220315	3.14	3.144	3.02	3.1	8600	3.1	down	down	correct
HSIC.US	Henry Schein Inc	20220315	85.43	86.97	84.65	86.31	908276	86.31	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20220315	38.73	39.93	38.505	39.63	143394	39.63	up	up	correct
HSKA.US	Heska Corporation	20220315	142.01	145.69	138.29	145.4	51300	145.4	up	down	incorrect
HSON.US	Hudson Global Inc	20220315	33.53	34.8	33	33.42	9266	33.42	down	up	incorrect
HST.US	Host Hotels & Resorts Inc	20220315	18.13	18.34	17.9	18.15	6852026	18.15	up	down	incorrect
HSTM.US	HealthStream Inc	20220315	19.43	19.98	19.36	19.65	102782	19.65	up	up	correct
HSTO.US	Histogen Inc	20220315	0.24	0.244	0.222	0.2333	752042	0.2333	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20220315	30.53	30.68	30.34	30.49	37300	30.49	down	up	incorrect
HTBK.US	Heritage Commerce Corp	20220315	11.52	11.58	11.25	11.41	108598	11.41	down	down	correct
HTBX.US	Heat Biologics Inc	20220315	2.09	2.18	2.09	2.1	106950	2.1	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20220315	1.98	2.02	1.8823	1.99	10372	1.99	up	up	correct
HTHT.US	Huazhu Group Limited	20220315	22.34	24.93	22.18	24.79	6586444	24.79	up	up	correct
HTIA.US	Healthcare Trust Inc	20220315	24.89	25.001	24.64	24.785	9100	24.785	down	down	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20220315	25.01	25.205	24.9	25.0238	6761	25.0238	up	up	correct
HTLD.US	Heartland Express Inc	20220315	14.55	14.97	14.0975	14.36	567515	14.36	down	down	correct
HTLF.US	Heartland Financial USA Inc	20220315	50.93	51.075	50.1061	50.38	109951	50.38	down	up	incorrect
HTLFP.US	Heartland Financial USA Inc	20220315	26.74	26.99	26.5001	26.99	10500	26.99	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20220315	8.42	8.48	7.63	8.08	67403	8.08	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20220315	2.3184	2.53	2.3184	2.53	2737	2.53	up	up	correct
HUBG.US	Hub Group Inc	20220315	78.93	79.46	76.58	78.27	181500	78.27	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20220315	18.85	19.68	18.85	18.86	2326	18.86	up	up	correct
HUGE.US	FSD Pharma Inc	20220315	0.88	0.8899	0.8102	0.8367	200452	0.8367	down	down	correct
HUIZ.US	Huize Holding Limited	20220315	0.61	0.69	0.61	0.67	167400	0.67	up	down	incorrect
HUMA.US	Humacyte Inc	20220315	5.59	5.69	5.471	5.67	220362	5.67	up	up	correct
HUMAW.US	Humacyte Inc	20220315	1.56	1.56	1.56	1.56	533	1.56
HURC.US	Hurco Companies Inc	20220315	34.65	34.65	33.865	34.17	5332	34.17	down	down	correct
HURN.US	Huron Consulting Group Inc	20220315	45.05	45.35	44.29	45	84621	45	down	down	correct
HUSN.US	Hudson Capital Inc	20220315	1.65	1.81	1.65	1.7	63489	1.7	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20220315	4.69	4.84	4.53	4.81	8291732	4.81	up	down	incorrect
HVBC.US	HV Bancorp Inc	20220315	21.1	21.5	20.55	21.5	12673	21.5	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20220315	25.68	26.045	25.62	25.62	6573	25.62	down	up	incorrect
HWC.US	Hancock Whitney Corporation	20220315	54.11	54.8999	52.98	53.89	414093	53.89	down	up	incorrect
HWCPZ.US	HWCPZ	20220315	26.25	26.25	26	26.07	5644	26.07	down	up	incorrect
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20220315	9.62	9.62	9.62	9.62	0	9.62
HWELU.US	Healthwell Acquisition Corp. I Unit	20220315	9.79	9.79	9.79	9.79	100	9.79
HWKN.US	Hawkins Inc	20220315	46.51	46.54	45.37	45.74	55687	45.74	down	down	correct
HWKZ.US	UN	20220315	9.75	9.87	9.71	9.75	16849	9.75
HYAC.US	Haymaker Acquisition Corp. III	20220315	9.84	9.85	9.84	9.84	15000	9.84
HYACU.US	Haymaker Acquisition Corp. III	20220315	9.88	9.88	9.88	9.88	0	9.88
HYACW.US	Haymaker Acquisition Corp. III	20220315	0.3301	0.4	0.3	0.37	22595	0.37	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20220315	13.39	14.13	12.68	14	985583	14	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20220315	2.71	2.71	1.5	1.52	322265643	1.52	down	down	correct
HYMCL.US	Hycroft Mining Holding Corporation	20220315	0.3302	0.4297	0.27	0.3101	2450533	0.3101	down	down	correct
HYMCW.US	Hycroft Mining Holding Corporation	20220315	0.39	0.42	0.24	0.28	8631566	0.28	down	down	correct
HYMCZ.US	Hycroft Mining Holding Corporation	20220315	0.2954	0.3014	0.2201	0.2365	851753	0.2365	down	down	correct
HYRE.US	HyreCar Inc	20220315	2.16	2.25	2.13	2.21	150522	2.21	up	up	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20220315	5.16	5.395	5.09	5.39	1348819	5.39	up	up	correct
HYZNW.US	HYZON Motors Inc	20220315	1.2499	1.3	1.1006	1.29	24048	1.29	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20220315	103.06	103.5	101.36	103.26	1188130	103.26	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20220315	65.85	66.05	64.41	64.9	406865	64.9	down	down	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20220315	12.57	12.985	12.16	12.82	1066364	12.82	up	up	correct
IBCP.US	Independent Bank Corporation	20220315	23.91	24.03	23.29	23.45	43042	23.45	down	down	correct
IBEX.US	IBEX Limited	20220315	15.7	16.45	15.51	16.18	21015	16.18	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20220315	62.03	63.2	61.43	61.72	1001175	61.72	down	down	correct
IBOC.US	International Bancshares Corporation	20220315	43.12	43.22	42.19	42.71	230100	42.71	down	down	correct
IBRX.US	ImmunityBio Inc	20220315	5.25	5.381	5.1	5.37	1132200	5.37	up	up	correct
IBTX.US	Independent Bank Group Inc	20220315	77.93	78.36	76.15	77.05	171679	77.05	down	down	correct
ICAD.US	iCAD Inc	20220315	3.96	4.04	3.79	4	155200	4	up	up	correct
ICCC.US	ImmuCell Corporation	20220315	8.82	9.07	8.36	8.66	5343	8.66	down	up	incorrect
ICCH.US	ICC Holdings Inc	20220315	16.32	16.32	16.32	16.32	26	16.36
ICCM.US	Icecure Medical	20220315	2.33	2.39	2.3	2.34	20322	2.34	up	up	correct
ICFI.US	ICF International Inc	20220315	89.83	90.94	89.38	90.39	54005	90.39	up	up	correct
ICHR.US	Ichor Holdings Ltd	20220315	33.19	33.88	32.78	33.72	221017	33.72	up	down	incorrect
ICLK.US	iClick Interactive Asia Group Limited	20220315	1.34	1.42	1.25	1.35	320200	1.35	up	up	correct
ICLR.US	ICON Public Limited Company	20220315	219.18	223.855	215.62	223.32	900574	223.32	up	down	incorrect
ICMB.US	Investcorp Credit Management BDC Inc	20220315	5.26	5.3	5.03	5.09	31901	5.09	down	down	correct
ICNC.US	UN	20220315	10.08	10.13	10.08	10.13	300	10.13	up	up	correct
ICPT.US	Intercept Pharmaceuticals Inc	20220315	14.57	14.59	13.48	14.26	707900	14.26	down	down	correct
ICUI.US	ICU Medical Inc	20220315	223.01	226.04	220.29	226.03	142372	226.03	up	up	correct
ICVX.US	Icosavax Inc. Common Stock	20220315	15.32	15.69	15.03	15.15	137221	15.15	down	down	correct
IDBA.US	IDEX Biometrics ASA	20220315	14.34	14.34	14.34	14.34	500	14.34
IDCC.US	InterDigital Inc	20220315	61.5	62.5	61.5	62.19	93003	62.19	up	up	correct
IDEX.US	Ideanomics Inc	20220315	0.83	0.86	0.8012	0.851	4118832	0.851	up	up	correct
IDN.US	Intellicheck Inc	20220315	2.22	2.36	2.17	2.2	103543	2.2	down	down	correct
IDRA.US	Idera Pharmaceuticals Inc	20220315	0.4348	0.4436	0.43	0.4301	79297	0.4301	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20220315	492.42	505.075	489.74	502.93	383256	502.93	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20220315	12.1	13.21	11.505	11.89	865700	11.89	down	up	incorrect
IEA.US	Infrastructure and Energy Alternatives Inc	20220315	13.07	13.39	12.64	13.25	543592	13.25	up	up	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20220315	2.14	2.23	2.13	2.23	11241	2.23	up	up	correct
IEP.US	Icahn Enterprises L.P	20220315	53.75	54.09	53.3	53.83	923677	53.83	up	up	correct
IESC.US	IES Holdings Inc	20220315	42.83	43.3994	42.37	43.18	22488	43.18	up	up	correct
IFBD.US	Infobird Co. Ltd	20220315	0.589	0.62	0.55	0.58	145000	0.58	down	down	correct
IFMK.US	iFresh Inc	20220315	0.02	0.02	0.02	0.02	0	0.02
IFRX.US	InflaRx N.V	20220315	2.1	2.115	1.99	2.09	94200	2.09	down	down	correct
IGAC.US	IG Acquisition Corp	20220315	9.85	9.85	9.84	9.84	422	9.84	down	down	correct
IGACU.US	IG Acquisition Corp	20220315	9.81	9.975	9.81	9.9501	1206	9.9501	up	up	correct
IGACW.US	IG Acquisition Corp	20220315	0.28	0.3002	0.27	0.2799	3318	0.2799	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20220315	7.388	7.388	6.75	6.91	24300	6.91	down	down	correct
IGMS.US	IGM Biosciences Inc	20220315	14.52	14.77	13.16	13.42	322761	13.42	down	down	correct
IGNY.US	Ignyte Acquisition Corp	20220315	9.82	9.825	9.82	9.82	14700	9.82
IGNYU.US	Ignyte Acquisition Corp	20220315	9.81	9.83	9.81	9.83	1000	9.83	up	up	correct
IGNYW.US	Ignyte Acquisition Corp	20220315	0.2428	0.2686	0.1963	0.2381	58050	0.2381	down	down	correct
IHRT.US	iHeartMedia Inc	20220315	19.37	19.54	18.57	18.96	399187	18.96	down	down	correct
III.US	Information Services Group Inc	20220315	6.52	7.2	6.52	7.17	313775	7.17	up	up	correct
IIII.US	INSU Acquisition Corp. III	20220315	9.79	9.79	9.79	9.79	2700	9.79
IIIIU.US	INSU Acquisition Corp. III	20220315	9.83	9.83	9.83	9.83	0	9.83
IIIIW.US	INSU Acquisition Corp. III	20220315	0.258	0.258	0.186	0.2	1900	0.2	down	down	correct
IIIV.US	i3 Verticals Inc	20220315	23.94	24.82	23.94	24.72	108228	24.72	up	up	correct
IIN.US	IntriCon Corporation	20220315	23.66	23.71	23.65	23.65	60400	23.65	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20220315	2.17	2.4935	2.15	2.4	223445	2.4	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20220315	0.428	0.4692	0.35	0.4357	12603	0.4357	up	up	correct
IIVI.US	II	20220315	63.26	64.85	62.69	64.71	874300	64.71	up	down	incorrect
IIVIP.US	II	20220315	263.21	267.83	260.72	267.83	2481	267.83	up	up	correct
IKNA.US	Ikena Oncology Inc	20220315	5.7	5.84	5.35	5.69	198412	5.69	down	down	correct
IKT.US	Inhibikase Therapeutics Inc	20220315	1.23	1.3	1.2	1.26	42308	1.26	up	up	correct
ILMN.US	Illumina Inc	20220315	312.625	314.3875	302.9314	312.61	814373	312.61	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20220315	21.64	21.83	21.43	21.63	367800	21.63	down	up	incorrect
IMAB.US	I	20220315	12.01	14.42	12	13.48	1646900	13.48	up	up	correct
IMAC.US	IMAC Holdings Inc	20220315	0.86	0.895	0.834	0.857	70700	0.857	down	down	correct
IMACW.US	IMAC Holdings Inc	20220315	0.22	0.22	0.1893	0.19	1835	0.19	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20220315	9.88	9.9	9.88	9.89	21484	9.89	up	down	incorrect
IMAQR.US	International Media Acquisition Corp. Rights	20220315	0.12	0.128	0.1119	0.115	82453	0.115	down	down	correct
IMAQU.US	International Media Acquisition Corp. Unit	20220315	10.1301	10.1301	10.1301	10.1301	1880	10.1301
IMAQW.US	International Media Acquisition Corp. Warrants	20220315	0.2099	0.226	0.1962	0.209	21684	0.209	down	down	correct
IMBI.US	iMedia Brands Inc	20220315	6.13	6.13	5.7501	5.95	72074	5.95	down	down	correct
IMBIL.US	iMedia Brands Inc. 8.5% Senior Notes Due 2026	20220315	22.46	22.48	21.71	21.75	6920	21.75	down	down	correct
IMCC.US	IM Cannabis Corp	20220315	1.7	1.75	1.65	1.65	151000	1.65	down	down	correct
IMCR.US	Immunocore Holdings plc	20220315	24.48	25.565	23.985	24.7	213021	24.7	up	up	correct
IMGN.US	ImmunoGen Inc	20220315	4.82	4.97	4.68	4.96	5215734	4.96	up	up	correct
IMGO.US	Imago BioSciences Inc. Common stock	20220315	19.75	20.125	18.825	20.07	247339	20.07	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20220315	89.89	91.34	88.21	90.7	107262	90.7	up	up	correct
IMMP.US	Immutep Limited	20220315	2.59	2.61	2.4	2.49	80700	2.49	down	up	incorrect
IMMR.US	Immersion Corporation	20220315	4.85	5.125	4.85	5.09	328452	5.09	up	down	incorrect
IMNM.US	Immunome Inc	20220315	4.05	4.2592	3.91	3.91	27588	3.91	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20220315	35.29	35.9	35.06	35.9	19613	35.9	up	up	correct
IMPL.US	Impel NeuroPharma Inc	20220315	5.82	6.12	5.73	6.06	71800	6.06	up	up	correct
IMRA.US	IMARA Inc	20220315	1.85	1.85	1.52	1.58	129700	1.58	down	up	incorrect
IMRN.US	Immuron Limited	20220315	2.79	2.88	2.75	2.88	4900	2.88	up	up	correct
IMRNW.US	Immuron Ltd	20220315	0.2597	0.338	0.06	0.19	43196	0.19	down	down	correct
IMRX.US	Immuneering Corporation	20220315	6.72	6.905	6.28	6.56	172292	6.56	down	down	correct
IMTE.US	Integrated Media Technology Limited	20220315	8.59	9.69	8.232	9.68	108100	9.68	up	up	correct
IMTX.US	Immatics N.V	20220315	6.83	6.9	6.56	6.76	120039	6.76	down	up	incorrect
IMTXW.US	immatics biotechnologies GmbH	20220315	1.2	1.27	1.2	1.27	1051	1.27	up	up	correct
IMUX.US	Immunic Inc	20220315	10.21	10.405	10.09	10.35	103000	10.35	up	up	correct
IMV.US	IMV Inc	20220315	1.27	1.28	1.22	1.24	146408	1.24	down	down	correct
IMVT.US	Immunovant Inc	20220315	5.16	5.28	4.99	5.27	724200	5.27	up	down	incorrect
IMXI.US	International Money Express Inc	20220315	18.01	18.36	17.945	18.34	267403	18.34	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20220315	3.23	3.23	2.85	3	34156	3	down	down	correct
INAQ.US	WT	20220315	0.3451	0.3451	0.345	0.345	200	0.345	down	down	correct
INBK.US	First Internet Bancorp	20220315	46.01	46.88	45.71	46.75	31740	46.75	up	down	incorrect
INBKZ.US	INBKZ	20220315	25.61	25.67	25.61	25.61	3100	25.61
INBX.US	Inhibrx Inc	20220315	20.4	21.27	19.84	20.18	307876	20.18	down	up	incorrect
INCR.US	Intercure Ltd. Ordinary Shares	20220315	6.42	6.52	6.28	6.41	66493	6.41	down	down	correct
INCY.US	Incyte Corporation	20220315	72.37	73.46	72.01	73.31	1344928	73.31	up	up	correct
INDB.US	Independent Bank Corp	20220315	84.9	85.2	82.61	83.82	163630	83.82	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20220315	6.68	6.99	6.58	6.89	1095773	6.89	up	up	correct
INDIW.US	indie Semiconductor Inc. Warrant	20220315	1.57	1.7599	1.53	1.7	95701	1.7	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20220315	3.2	3.5	3.01	3.19	108359	3.19	down	down	correct
INDT.US	INDUS Realty Trust Inc	20220315	72	72.48	71.775	72.01	29623	72.01	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20220315	0.847	0.8927	0.82	0.88	639671	0.88	up	up	correct
INFN.US	Infinera Corporation	20220315	7.8	8.02	7.77	7.93	1310528	7.93	up	up	correct
INGN.US	Inogen Inc	20220315	29.32	31.08	29.03	30.97	162200	30.97	up	up	correct
INKA.US	KludeIn I Acquisition Corp	20220315	9.9	9.9	9.9	9.9	100	9.9
INKAU.US	KludeIn I Acquisition Corp	20220315	9.98	9.98	9.98	9.98	0	9.98
INKAW.US	Kludein I Acquisition Corp	20220315	0.1351	0.145	0.1012	0.145	11642	0.145	up	down	incorrect
INKT.US	MiNK Therapeutics Inc. Common Stock	20220315	2.2	2.31	2.2	2.27	4100	2.27	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20220315	0.71	0.7799	0.71	0.721	21734	0.721	up	up	correct
INMB.US	INmune Bio Inc	20220315	6.72	6.92	6.18	6.42	188800	6.42	down	down	correct
INMD.US	InMode Ltd	20220315	34.65	35.03	33.11	34.75	2649300	34.75	up	up	correct
INN.US	PF	20220315	23.19	23.3601	23.0003	23.3601	3685	23.3601	up	down	incorrect
INNV.US	InnovAge Holding Corp	20220315	5.1	5.45	5.01	5.37	292800	5.37	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20220315	3.07	3.17	3.02	3.14	4023672	3.14	up	up	correct
INOD.US	Innodata Inc	20220315	5.35	5.4672	5.0531	5.13	18107	5.13	down	up	incorrect
INPX.US	Inpixon	20220315	0.3	0.31	0.2855	0.3023	2424306	0.3023	up	up	correct
INSE.US	Inspired Entertainment Inc	20220315	13.23	13.615	12.72	13.21	120569	13.21	down	down	correct
INSG.US	Inseego Corp	20220315	3.8	3.83	3.61	3.79	1423843	3.79	down	down	correct
INSM.US	Insmed Incorporated	20220315	21.37	21.95	21.23	21.79	457106	21.79	up	up	correct
INTA.US	Intapp Inc. Common Stock	20220315	22.39	23.48	22.38	23	201464	23	up	up	correct
INTC.US	Intel Corporation	20220315	44.5	44.9	44.07	44.81	34433800	44.81	up	down	incorrect
INTG.US	The InterGroup Corporation	20220315	51.63	53.8	51.63	51.63	275	51.63
INTU.US	Intuit Inc	20220315	427.8	441.49	425.54	439.68	1829501	439.68	up	up	correct
INTZ.US	Intrusion Inc	20220315	2.01	2.06	1.8	2	335900	2	down	down	correct
INVA.US	Innoviva Inc	20220315	18.78	18.87	18.1	18.42	1205963	18.42	down	down	correct
INVE.US	Identiv Inc	20220315	15.32	15.67	15.15	15.25	134484	15.25	down	up	incorrect
INVO.US	INVO Bioscience Inc	20220315	2.26	2.345	2.16	2.19	24000	2.19	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20220315	3.1	3.27	3.0902	3.26	594429	3.26	up	up	correct
INVZW.US	Innoviz Technologies Ltd	20220315	1.0386	1.0386	1.01	1.01	3308	1.01	down	down	correct
INZY.US	Inozyme Pharma Inc	20220315	4.36	4.535	4	4.03	116258	4.03	down	down	correct
IOACU.US	Innovative International Acquisition Corp. Unit	20220315	10.05	10.05	10.05	10.05	1500	10.05
IOBT.US	IO Biotech Inc. Common Stock	20220315	3.8	4	3.78	3.8	10100	3.8
IONM.US	Assure Holdings Corp. Common Stock	20220315	6.89	6.98	6.45	6.75	8856	6.75	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20220315	32.7	33.25	32.18	32.7	706523	32.7
IOSP.US	Innospec Inc	20220315	92.9	93.49	90.33	91.24	77200	91.24	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20220315	12.41	12.74	12.28	12.51	1166178	12.51	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20220315	3.77	4	3.74	3.95	108364	3.95	up	up	correct
IPAR.US	Inter Parfums Inc	20220315	80.87	82.87	80.735	82.75	111929	82.75	up	up	correct
IPAX.US	Inflection Point Acquisition Corp. Class A Ordinary Share	20220315	9.69	9.69	9.69	9.69	0	9.69
IPAXU.US	Inflection Point Acquisition Corp. Units	20220315	9.9	9.9	9.9	9.9	0	9.9
IPAXW.US	Inflection Point Acquisition Corp. Warrants	20220315	0.4	0.4	0.4	0.4	1800	0.4
IPDN.US	Professional Diversity Network Inc	20220315	0.92	0.94	0.901	0.93	18920	0.93	up	up	correct
IPGP.US	IPG Photonics Corporation	20220315	107.04	112.51	106.98	112.49	648136	112.49	up	up	correct
IPHA.US	Innate Pharma S.A	20220315	3.23	3.2462	3.1455	3.16	9595	3.16	down	down	correct
IPOF.US	WT	20220315	1.225	1.225	1.2135	1.2199	21025	1.2199	down	down	correct
IPSC.US	Century Therapeutics Inc.	20220315	13.45	13.74	12.9	13.32	58847	13.32	down	down	correct
IPVI.US	InterPrivate IV InfraTech Partners Inc	20220315	9.73	9.73	9.73	9.73	1300	9.73
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20220315	9.87	9.87	9.87	9.87	0	9.87
IPW.US	iPower Inc.	20220315	1.59	1.59	1.32	1.35	389382	1.35	down	down	correct
IPWR.US	Ideal Power Inc	20220315	8.084	8.1125	7.5002	7.81	15351	7.81	down	down	correct
IQ.US	iQIYI Inc	20220315	2.04	2.23	1.86	2.11	45364300	2.11	up	up	correct
IQMDU.US	Intelligent Medicine Acquisition Corp. Unit	20220315	10.0501	10.0501	10.0501	10.0501	145	10.0501
IRBT.US	iRobot Corporation	20220315	53.43	56	53.14	55.47	375500	55.47	up	up	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20220315	2.44	2.48	2.4316	2.4699	9800	2.4699	up	up	correct
IRDM.US	Iridium Communications Inc	20220315	37.74	37.995	36.98	37.93	1230798	37.93	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20220315	15.18	15.47	14.09	14.09	93300	14.09	down	down	correct
IRIX.US	IRIDEX Corporation	20220315	4.07	4.1	3.98	4.1	37901	4.1	up	down	incorrect
IRMD.US	IRadimed Corporation	20220315	45.07	46.91	44.84	46.66	30824	46.66	up	up	correct
IROQ.US	IF Bancorp Inc	20220315	22.91	23.2	22.57	22.63	1149	22.63	down	down	correct
IRTC.US	iRhythm Technologies Inc	20220315	107.65	114.94	107.03	113.87	325661	113.87	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20220315	11.71	11.94	11.64	11.93	2184975	11.93	up	down	incorrect
ISAA.US	Iron Spark I Inc. Class A Common Stock	20220315	9.97	9.99	9.97	9.98	146840	9.98	up	up	correct
ISBC.US	Investors Bancorp Inc	20220315	15.97	16.15	15.67	15.83	2115800	15.83	down	up	incorrect
ISEE.US	IVERIC bio Inc	20220315	13.99	14.39	13.81	14.37	1163400	14.37	up	up	correct
ISIG.US	Insignia Systems Inc	20220315	7.97	8.71	7.65	8.71	343800	8.71	up	up	correct
ISLE.US	Isleworth Healthcare Acquisition Corp	20220315	9.87	9.87	9.87	9.87	159	9.87
ISO.US	IsoPlexis Corp	20220315	3.7	4.33	3.7	3.9	38252	3.9	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20220315	3.67	3.99	3.65	3.95	140001	3.95	up	up	correct
ISRG.US	Intuitive Surgical Inc	20220315	267.65	270.84	265	270	2987798	270	up	down	incorrect
ISSC.US	Innovative Solutions and Support Inc	20220315	7.27	7.625	7.27	7.31	31367	7.31	up	up	correct
ISTR.US	Investar Holding Corporation	20220315	19.23	19.68	19.2	19.54	14034	19.54	up	down	incorrect
ISUN.US	iSun Inc	20220315	4.15	4.3422	3.92	4.18	260582	4.18	up	up	correct
ITCI.US	Intra	20220315	57.91	58.6	55.5	58.37	490544	58.37	up	up	correct
ITHX.US	ITHAX Acquisition Corp	20220315	9.85	9.85	9.83	9.85	29700	9.85
ITHXU.US	ITHAX Acquisition Corp	20220315	9.94	9.94	9.9	9.94	14154	9.94
ITHXW.US	ITHAX Acquisition Corp	20220315	0.2501	0.26	0.25	0.25	999	0.25	down	down	correct
ITI.US	Iteris Inc	20220315	2.85	2.88	2.73	2.86	255400	2.86	up	up	correct
ITIC.US	Investors Title Company	20220315	198.55	198.55	196.5	196.95	1408	196.95	down	down	correct
ITOS.US	iTeos Therapeutics Inc	20220315	35.95	36.595	35.135	35.93	238259	35.93	down	down	correct
ITQ.US	Itiquira Acquisition Corp	20220315	9.75	9.75	9.75	9.75	456	9.75
ITQRU.US	Itiquira Acquisition Corp	20220315	9.86	9.86	9.86	9.86	0	9.86
ITQRW.US	Itiquira Acquisition Corp	20220315	0.2101	0.2101	0.1481	0.1774	89190	0.1774	down	down	correct
ITRI.US	Itron Inc	20220315	45.35	47.53	45.35	47.41	268372	47.41	up	up	correct
ITRM.US	Iterum Therapeutics plc	20220315	0.3454	0.37	0.33	0.345	1165848	0.345	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20220315	22.1	22.6	22	22.58	49359	22.58	up	up	correct
IVA.US	Inventiva S.A	20220315	10.89	11.03	10.51	10.51	889	10.51	down	down	correct
IVAC.US	Intevac Inc	20220315	4.85	4.96	4.85	4.91	21800	4.91	up	up	correct
IXAQU.US	IX Acquisition Corp. Unit	20220315	9.86	9.86	9.86	9.86	0	9.86
IZEA.US	IZEA Worldwide Inc	20220315	0.9	0.96	0.899	0.932	407300	0.932	up	up	correct
JACK.US	Jack in the Box Inc	20220315	81.865	85.47	81.865	84.93	349524	84.93	up	up	correct
JAGX.US	Jaguar Health Inc	20220315	0.3761	0.5752	0.3607	0.5453	35509484	0.5453	up	down	incorrect
JAKK.US	JAKKS Pacific Inc	20220315	13.51	13.98	13.35	13.64	84936	13.64	up	up	correct
JAMF.US	Jamf Holding Corp	20220315	31.57	31.94	30.41	31.34	524800	31.34	down	down	correct
JAN.US	JanOne Inc	20220315	2.8	3.5	2.8	3.39	127232	3.39	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20220315	16.72	17.14	16.31	16.97	53437	16.97	up	up	correct
JAQC.US	Jupiter Acquisition Corporation Common stock	20220315	9.61	9.62	9.61	9.62	8412	9.62	up	up	correct
JAQCU.US	Jupiter Acquisition Corp	20220315	9.74	9.74	9.74	9.74	0	9.74
JAQCW.US	Jupiter Acquisition Corporation Warrants	20220315	0.2499	0.25	0.2499	0.25	1800	0.25	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20220315	153.93	155.33	152.89	154.73	301737	154.73	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20220315	197.31	200.09	197.06	198.98	647000	198.98	up	up	correct
JBLU.US	JetBlue Airways Corporation	20220315	13.3	13.897	13.25	13.67	11561878	13.67	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20220315	79.915	81.5	79.915	81.03	49237	81.03	up	up	correct
JCIC.US	Jack Creek Investment Corp	20220315	9.77	9.78	9.76	9.77	782600	9.77
JCICU.US	Jack Creek Investment Corp	20220315	9.86	9.916	9.85	9.865	9549	9.865	up	up	correct
JCICW.US	Jack Creek Investment Corp	20220315	0.204	0.2333	0.2	0.2174	19560	0.2174	up	down	incorrect
JCS.US	Communications Systems Inc	20220315	1.98	2.04	1.97	1.97	33707	1.97	down	down	correct
JCTCF.US	Jewett	20220315	7.18	7.62	6.61	6.61	7922	6.61	down	down	correct
JD.US	JD.com Inc	20220315	41.64	48.22	41.64	45.98	39194538	45.98	up	down	incorrect
JFIN.US	Jiayin Group Inc	20220315	1.96	2.04	1.66	1.99	166400	1.99	up	up	correct
JFU.US	9F Inc	20220315	0.76	0.76	0.7	0.7401	102411	0.7401	down	down	correct
JG.US	Aurora Mobile Limited	20220315	0.8101	0.8494	0.7584	0.7722	458277	0.7722	down	down	correct
JJSF.US	J & J Snack Foods Corp	20220315	155.33	157.14	155.314	156.68	54290	156.68	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20220315	180.47	180.9	176.58	178.99	758660	178.99	down	down	correct
JNCE.US	Jounce Therapeutics Inc	20220315	7.07	7.11	6.77	6.89	209339	6.89	down	down	correct
JOAN.US	JOANN Inc	20220315	12.2	12.88	12.14	12.84	324700	12.84	up	up	correct
JOBS.US	51job Inc	20220315	49.62	50.62	47.78	48.3	1892706	48.3	down	down	correct
JOFF.US	JOFF Fintech Acquisition Corp	20220315	9.77	9.77	9.75	9.77	1802	9.77
JOFFU.US	JOFF Fintech Acquisition Corp	20220315	9.82	9.8215	9.82	9.8201	1922	9.8201	up	up	correct
JOFFW.US	JOFF Fintech Acquisition Corp	20220315	0.24	0.24	0.23	0.23	500	0.23	down	down	correct
JOUT.US	Johnson Outdoors Inc	20220315	78.41	78.82	77.08	78.09	31149	78.09	down	down	correct
JPM.US	PM	20220315	20.09	20.17	19.9608	20.03	322430	20.03	down	up	incorrect
JRSH.US	Jerash Holdings (US) Inc	20220315	6.87	6.9	6.644	6.78	16377	6.78	down	down	correct
JRVR.US	James River Group Holdings Ltd	20220315	21.06	21.25	20.81	21.17	309833	21.17	up	down	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20220315	22.67	22.95	22.5124	22.6502	12324	22.6502	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20220315	2.94	3.0947	2.94	3.08	15860	3.08	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20220315	0.19	0.2	0.19	0.2	760	0.2	up	up	correct
JUGG.US	Jaws Juggernaut Acquisition Corporation Class A Ordinary Share	20220315	9.67	9.7	9.67	9.7	231622	9.7	up	up	correct
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20220315	9.89	9.89	9.89	9.89	0	9.89
JUPW.US	Jupiter Wellness Inc	20220315	0.99	0.9997	0.94	0.94	78268	0.94	down	down	correct
JUPWW.US	Jupiter Wellness Inc	20220315	0.65	0.66	0.65	0.66	594	0.66	up	up	correct
JVA.US	Coffee Holding Co. Inc	20220315	3.86	3.88	3.81	3.81	13792	3.81	down	down	correct
JWEL.US	Jowell Global Ltd	20220315	1.42	1.57	1.42	1.55	64600	1.55	up	down	incorrect
JYAC.US	Jiya Acquisition Corp	20220315	9.82	9.82	9.82	9.82	0	9.82
JYNT.US	The Joint Corp	20220315	30.22	30.82	29.84	30.65	193900	30.65	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20220315	1.25	1.36	1.15	1.27	195177	1.27	up	up	correct
KAII.US	Kismet Acquisition Two Corp	20220315	9.75	9.75	9.75	9.75	700	9.75
KAIIU.US	Kismet Acquisition Two Corp	20220315	9.82	9.82	9.82	9.82	0	9.82
KAIIW.US	Kismet Acquisition Two Corp	20220315	0.1712	0.1712	0.1712	0.1712	30	0.1712
KAIR.US	Kairos Acquisition Corp	20220315	9.79	9.79	9.79	9.79	600	9.79
KAIRU.US	Kairos Acquisition Corp	20220315	9.84	9.84	9.84	9.84	0	9.84
KALA.US	Kala Pharmaceuticals Inc	20220315	1.63	1.86	1.49	1.83	4868532	1.83	up	down	incorrect
KALU.US	Kaiser Aluminum Corporation	20220315	87.03	87.92	85.045	87.12	126543	87.12	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20220315	14.47	14.82	14.29	14.5	326669	14.5	up	up	correct
KARO.US	Karooooo Ltd	20220315	29.5	30.01	29.0001	29.97	3862	29.97	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20220315	1.63	2.34	1.595	1.75	39294041	1.75	up	up	correct
KBAL.US	Kimball International Inc	20220315	8.93	9.04	8.895	9.01	190876	9.01	up	up	correct
KBNT.US	Kubient Inc	20220315	1.84	1.91	1.8	1.88	42561	1.88	up	up	correct
KBNTW.US	Kubient Inc	20220315	0.345	0.406	0.3252	0.406	3860	0.406	up	up	correct
KC.US	Kingsoft Cloud Holdings Limited	20220315	2.61	3.25	2.56	3.21	21469006	3.21	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20220315	12.51	12.84	12.12	12.75	222317	12.75	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20220315	37.37	37.505	37.095	37.34	6329302	37.34	down	down	correct
KE.US	Kimball Electronics Inc	20220315	18.34	18.5	18.3	18.35	57932	18.35	up	down	incorrect
KELYA.US	Kelly Services Inc	20220315	21.2	21.63	20.85	21.33	228007	21.33	up	down	incorrect
KELYB.US	Kelly Services Inc	20220315	21.2	21.2	21.2	21.2	179	21.2
KEQU.US	Kewaunee Scientific Corporation	20220315	14.25	14.25	14.07	14.25	418	14.25
KERN.US	Akerna Corp	20220315	1.01	1.04	0.99	1.01	91900	1.01
KERNW.US	Akerna Corp	20220315	0.1683	0.1722	0.1445	0.1722	53072	0.1722	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20220315	7.65	7.79	7.398	7.43	3669	7.43	down	down	correct
KFRC.US	Kforce Inc	20220315	68.82	70.38	68	70.28	96474	70.28	up	up	correct
KHC.US	The Kraft Heinz Company	20220315	37.73	38.355	37.49	37.82	7313606	37.82	up	up	correct
KIDS.US	OrthoPediatrics Corp	20220315	45.64	46.81	44.52	45.72	158700	45.72	up	up	correct
KIII.US	Kismet Acquisition Three Corp	20220315	9.74	9.75	9.74	9.74	20000	9.74
KIIIU.US	Kismet Acquisition Three Corp	20220315	9.78	9.8	9.78	9.8	3000	9.8	up	up	correct
KIIIW.US	Kismet Acquisition Three Corp	20220315	0.3	0.31	0.3	0.31	200	0.31	up	up	correct
KINS.US	Kingstone Companies Inc	20220315	5.13	5.29	5.05	5.15	4100	5.15	up	up	correct
KINZ.US	KINS Technology Group Inc	20220315	10.025	10.04	10.01	10.03	11131	10.03	up	up	correct
KINZU.US	KINS Technology Group Inc	20220315	10.06	10.06	10.06	10.06	0	10.06
KINZW.US	KINS Technology Group Inc	20220315	0.11	0.11	0.0926	0.1	26700	0.1	down	down	correct
KIRK.US	Kirkland's Inc	20220315	10.39	11.22	10.38	11.15	306012	11.15	up	down	incorrect
KLAC.US	KLA Corporation	20220315	323.68	334.13	323.3801	333.22	1319223	333.22	up	down	incorrect
KLAQ.US	KL Acquisition Corp	20220315	9.76	9.76	9.76	9.76	0	9.76
KLAQU.US	KL Acquisition Corp	20220315	9.87	9.87	9.87	9.87	0	9.87
KLDO.US	Kaleido Biosciences Inc	20220315	1.35	1.44	1.33	1.39	73800	1.39	up	up	correct
KLIC.US	Kulicke and Soffa Industries Inc	20220315	53.55	56.4	53.53	55.79	1545227	55.79	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20220315	1.86	1.88	1.67	1.78	825991	1.78	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20220315	7.97	8.71	7.9	8.28	454235	8.28	up	up	correct
KMDA.US	Kamada Ltd	20220315	5.7	5.7	5.59	5.6	10005	5.6	down	down	correct
KMPH.US	KemPharm Inc	20220315	5.02	5.185	4.99	5.12	401694	5.12	up	up	correct
KNBE.US	KnowBe4 Inc	20220315	17.53	18.83	17.15	17.93	574000	17.93	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20220315	2.71	2.88	2.53	2.86	1312904	2.86	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20220315	9.4	9.51	9.0475	9.5	584821	9.5	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20220315	213.66	217.28	212.34	217.15	89535	217.15	up	up	correct
KNTE.US	Kinnate Biopharma Inc	20220315	8.26	8.27	7.85	8.07	159266	8.07	down	down	correct
KOD.US	Kodiak Sciences Inc	20220315	7.08	7.305	6.885	7.28	1860516	7.28	up	down	incorrect
KOPN.US	Kopin Corporation	20220315	2.14	2.175	2.0305	2.17	1490254	2.17	up	down	incorrect
KOSS.US	Koss Corporation	20220315	6	6.43	5.89	6.37	57189	6.37	up	up	correct
KPLT.US	Katapult Holdings Inc	20220315	1.85	2.39	1.8	1.87	5702228	1.87	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20220315	0.3	0.44	0.2701	0.31	163414	0.31	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20220315	0.656	0.656	0.581	0.587	254900	0.587	down	up	incorrect
KPTI.US	Karyopharm Therapeutics Inc	20220315	6.07	6.44	6	6.22	2083585	6.22	up	down	incorrect
KRBP.US	Kiromic BioPharma Inc	20220315	0.72	0.7694	0.71	0.7151	38216	0.7151	down	down	correct
KRKR.US	36Kr Holdings Inc	20220315	0.5898	0.66	0.55	0.66	168006	0.66	up	up	correct
KRMD.US	Repro Med Systems Inc	20220315	2.95	2.99	2.751	2.76	20724	2.76	down	down	correct
KRNL.US	Kernel Group Holdings Inc	20220315	9.76	9.765	9.76	9.76	43456	9.76
KRNLU.US	Kernel Group Holdings Inc	20220315	9.85	9.89	9.845	9.89	198008	9.89	up	up	correct
KRNLW.US	Kernel Group Holdings Inc	20220315	0.24	0.24	0.2001	0.2101	53981	0.2101	down	down	correct
KRNT.US	Kornit Digital Ltd	20220315	71.74	75.26	71.48	74.01	532724	74.01	up	down	incorrect
KRNY.US	Kearny Financial Corp	20220315	13.55	13.7	13.245	13.36	424231	13.36	down	down	correct
KRON.US	Kronos Bio Inc	20220315	7.02	7.23	6.98	7.14	177117	7.14	up	up	correct
KROS.US	Keros Therapeutics Inc	20220315	48.81	51.17	48.025	50.85	94775	50.85	up	up	correct
KRT.US	Karat Packaging Inc	20220315	16.07	16.95	15.9	16	8900	16	down	down	correct
KRTX.US	Karuna Therapeutics Inc	20220315	100.91	104.86	99.75	104.85	101900	104.85	up	up	correct
KRUS.US	Kura Sushi USA Inc	20220315	46.97	50.46	46.67	48.98	53405	48.98	up	up	correct
KRYS.US	Krystal Biotech Inc	20220315	60.4	62.61	59.83	62.03	246700	62.03	up	up	correct
KSI.US	Kadem Sustainable Impact Corporation	20220315	9.76	9.76	9.76	9.76	158210	9.76
KSICU.US	Kadem Sustainable Impact Corporation	20220315	9.85	9.85	9.85	9.85	0	9.85
KSICW.US	Kadem Sustainable Impact Corporation	20220315	0.1989	0.1989	0.1925	0.1925	1200	0.1925	down	down	correct
KSPN.US	Kaspien Holdings Inc	20220315	6.43	7.36	6.3	6.79	9260	6.79	up	up	correct
KTCC.US	Key Tronic Corporation	20220315	5.7001	5.73	5.68	5.68	4302	5.68	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20220315	18.14	18.57	18.07	18.56	659307	18.56	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20220315	0.308	0.3189	0.3017	0.31	186938	0.31	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20220315	1.25	1.25	1.16	1.24	198173	1.24	down	down	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20220315	0.1669	0.1672	0.1669	0.1672	800	0.1672	up	up	correct
KURA.US	Kura Oncology Inc	20220315	14.75	15.13	13.975	15.09	714712	15.09	up	up	correct
KVHI.US	KVH Industries Inc	20220315	9.14	9.2	8.96	9	86833	9	down	down	correct
KVSA.US	Khosla Ventures Acquisition Co	20220315	9.69	9.75	9.69	9.75	23500	9.75	up	up	correct
KVSC.US	Khosla Ventures Acquisition Co. III	20220315	9.7	9.71	9.7	9.71	32000	9.71	up	up	correct
KXIN.US	Kaixin Auto Holdings	20220315	0.95	1.05	0.911	1.02	163500	1.02	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20220315	37.44	37.5	34.51	35.66	584793	35.66	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20220315	6.34	6.34	5.79	6.05	7700	6.05	down	down	correct
KZR.US	Kezar Life Sciences Inc	20220315	14.1	14.53	13.93	14	380920	14	down	up	incorrect
LAAA.US	Lakeshore Acquisition I Corp. Ordinary Shares	20220315	9.89	9.93	9.89	9.93	203	9.93	up	down	incorrect
LAAAU.US	Lakeshore Acquisition I Corp. Unit	20220315	10.26	10.26	10.26	10.26	0	10.26
LAAAW.US	Lakeshore Acquisition I Corp. Warrant	20220315	0.27	0.27	0.25	0.25	800	0.25	down	down	correct
LABP.US	Landos Biopharma Inc	20220315	1.53	1.565	1.49	1.54	40388	1.54	up	up	correct
LAKE.US	Lakeland Industries Inc	20220315	18.07	18.39	18.07	18.21	7740	18.21	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20220315	108.6	109.96	107.74	109.81	274795	109.81	up	up	correct
LANC.US	Lancaster Colony Corporation	20220315	157.02	157.59	155.44	156.62	63600	156.62	down	up	incorrect
LAND.US	Gladstone Land Corporation	20220315	35.99	36.66	34.39	34.71	409795	34.71	down	down	correct
LANDM.US	Gladstone Land Corporation	20220315	25.33	25.5276	25.33	25.5276	806	25.5276	up	up	correct
LANDO.US	Gladstone Land Corporation	20220315	25.88	26.21	25.7815	25.82	19075	25.82	down	down	correct
LARAX.US	LARAX	20220315	10.18	10.18	10.18	10.18	0	10.18
LARK.US	Landmark Bancorp Inc	20220315	26.63	26.63	26.63	26.63	700	26.63
LASR.US	nLIGHT Inc	20220315	14.44	15.61	14.305	15.59	488554	15.59	up	up	correct
LAUR.US	Laureate Education Inc	20220315	12.3	12.885	12	12.68	2010769	12.68	up	up	correct
LAWS.US	Lawson Products Inc	20220315	36.31	37.48	36.21	36.21	11575	36.21	down	up	incorrect
LAXXU.US	8i Acquisition 2 Corp. Unit	20220315	10.18	10.18	10.18	10.18	0	10.18
LAZR.US	Luminar Technologies Inc	20220315	11.65	12.7699	11.452	12.59	4280184	12.59	up	up	correct
LAZY.US	Lazydays Holdings Inc	20220315	20.6	20.77	20.13	20.34	630485	20.34	down	down	correct
LBAI.US	Lakeland Bancorp Inc	20220315	17.82	17.92	17.29	17.59	126815	17.59	down	down	correct
LBC.US	Luther Burbank Corporation	20220315	13.7	13.8	13.36	13.39	50000	13.39	down	up	incorrect
LBPH.US	Longboard Pharmaceuticals Inc	20220315	4.71	5.44	4.71	5.07	18200	5.07	up	up	correct
LBPS.US	4D pharma plc	20220315	4.03	4.47	3.92	4.36	25992	4.36	up	up	correct
LBPSW.US	4D pharma plc	20220315	0.36	0.36	0.3599	0.36	20920	0.36
LBRDA.US	Liberty Broadband Corporation	20220315	134.57	135.86	133.68	135.1	273798	135.1	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20220315	138.38	140.14	137.8	139.16	881285	139.16	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20220315	26.9812	27.04	26.7	27.01	1142	27.01	up	up	correct
LBTYA.US	Liberty Global plc	20220315	24.4	24.93	24.4	24.75	1027509	24.75	up	up	correct
LBTYB.US	Liberty Global plc	20220315	24.35	24.35	24.35	24.35	24	25.24
LBTYK.US	Liberty Global plc	20220315	25.11	25.44	24.94	25.29	2147771	25.29	up	up	correct
LCA.US	Landcadia Holdings IV Inc	20220315	9.74	9.74	9.74	9.74	20	9.74
LCAA.US	L Catterton Asia Acquisition Corp	20220315	9.73	9.73	9.73	9.73	0	9.73
LCAAU.US	L Catterton Asia Acquisition Corp	20220315	9.83	9.83	9.83	9.83	0	9.83
LCAAW.US	L Catterton Asia Acquisition Corp	20220315	0.4	0.4	0.3474	0.35	21522	0.35	down	down	correct
LCAHU.US	Landcadia Holdings IV Inc	20220315	9.87	9.87	9.87	9.87	0	9.87
LCAP.US	Lionheart Acquisition Corporation II	20220315	10.065	10.065	10.03	10.03	1031	10.03	down	up	incorrect
LCAPU.US	Lionheart Acquisition Corporation II	20220315	10.355	10.355	10.355	10.355	0	10.355
LCAPW.US	Lionheart Acquisition Corporation II	20220315	0.3189	0.4699	0.3189	0.42	653	0.42	up	down	incorrect
LCID.US	Lucid Group Inc. Common Stock	20220315	21.5	22.028	20.49	21.98	20404169	21.98	up	up	correct
LCNB.US	LCNB Corp	20220315	18.26	18.38	17.74	17.84	17100	17.84	down	down	correct
LCRDX.US	LCRDX	20220315	10.18	10.18	10.18	10.18	0	10.18
LCRUX.US	LCRUX	20220315	10.18	10.18	10.18	10.18	0	10.18
LCUT.US	Lifetime Brands Inc	20220315	13.49	13.99	13.305	13.9	23432	13.9	up	up	correct
LDHA.US	LDH Growth Corp I	20220315	9.75	9.76	9.74	9.74	205599	9.74	down	down	correct
LDHAU.US	LDH Growth Corp I	20220315	9.94	9.94	9.94	9.94	100	9.94
LE.US	Lands' End Inc	20220315	15.33	15.88	15.15	15.74	379344	15.74	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20220315	127.39	129.65	127.39	129.34	225582	129.34	up	up	correct
LEDS.US	SemiLEDs Corporation	20220315	3.12	3.18	3	3.06	157546	3.06	down	down	correct
LEE.US	Lee Enterprises Incorporated	20220315	27.955	29.12	27.665	28.18	12616	28.18	up	up	correct
LEGA.US	Lead Edge Growth Opportunities Ltd	20220315	9.73	9.73	9.71	9.71	39104	9.71	down	down	correct
LEGAU.US	Lead Edge Growth Opportunities Ltd	20220315	9.75	9.77	9.75	9.77	208439	9.77	up	up	correct
LEGAW.US	Lead Edge Growth Opportunities Ltd	20220315	0.2836	0.2837	0.24	0.24	12597	0.24	down	down	correct
LEGH.US	Legacy Housing Corporation	20220315	23.11	24.25	22.57	24.15	35324	24.15	up	up	correct
LEGN.US	Legend Biotech Corporation	20220315	31.37	35.79	31.12	35.63	1126779	35.63	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20220315	51.37	51.37	51.37	51.37	0	51.37
LESL.US	Leslie's Inc	20220315	19.15	19.455	18.61	19.43	2468619	19.43	up	up	correct
LEVL.US	Level One Bancorp Inc	20220315	41.54	41.54	41.03	41.14	14698	41.14	down	up	incorrect
LEVLP.US	Level One Bancorp Inc	20220315	26.404	26.5312	26.404	26.5312	209	26.5312	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20220315	3.1	3.4054	2.92	3.14	25299	3.14	up	up	correct
LEXXW.US	Lexaria Bioscience Corp	20220315	0.92	0.92	0.92	0.92	2	0.92
LFMD.US	LifeMD Inc	20220315	3.1	3.25	3.06	3.21	130152	3.21	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20220315	17.99	17.99	17.99	17.99	0	17.99
LFST.US	LifeStance Health Group Inc. Common Stock	20220315	8.03	9.08	8.03	8.99	1052707	8.99	up	down	incorrect
LFTR.US	Lefteris Acquisition Corp	20220315	9.835	9.84	9.83	9.84	6693	9.84	up	up	correct
LFTRU.US	Lefteris Acquisition Corp	20220315	9.87	9.9306	9.87	9.9306	1300	9.9306	up	up	correct
LFTRW.US	Lefteris Acquisition Corp	20220315	0.2506	0.2506	0.2506	0.2506	100	0.2506
LFUS.US	Littelfuse Inc	20220315	238.2	244.2	238.2	244	73166	244	up	up	correct
LFVN.US	LifeVantage Corporation	20220315	4.8	5.0199	4.7801	4.82	17579	4.82	up	up	correct
LGAC.US	Lazard Growth Acquisition Corp. I	20220315	9.75	9.77	9.75	9.76	111251	9.76	up	down	incorrect
LGACU.US	Lazard Growth Acquisition Corp. I	20220315	9.8	9.842	9.8	9.81	150900	9.81	up	down	incorrect
LGACW.US	Lazard Growth Acquisition Corp. I	20220315	0.45	0.45	0.3999	0.3999	15606	0.3999	down	down	correct
LGHL.US	Lion Group Holding Ltd	20220315	0.9	1.08	0.8999	1.05	439533	1.05	up	up	correct
LGHLW.US	Lion Financial Group Limited	20220315	0.082	0.0983	0.082	0.0919	47921	0.0919	up	up	correct
LGIH.US	LGI Homes Inc	20220315	116.21	119.19	115.01	118.8	202200	118.8	up	down	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20220315	101.64	104.54	100.4516	104.53	102041	104.53	up	up	correct
LGO.US	Largo Resources Ltd	20220315	11.43	11.97	11.43	11.86	108700	11.86	up	up	correct
LGSTU.US	Semper Paratus Acquisition Corporation Unit	20220315	10.1	10.1	10.05	10.1	3664	10.1
LGTOU.US	Legato Merger Corp. II Unit	20220315	10	10	9.92	9.92	4000	9.92	down	down	correct
LGVCU.US	LAMF Global Ventures Corp. I Unit	20220315	10.03	10.03	10.03	10.03	0	10.03
LGVN.US	Longeveron Inc	20220315	5.66	6.14	5.66	6.13	191800	6.13	up	up	correct
LHAA.US	Lerer Hippeau Acquisition Corp	20220315	9.77	9.77	9.77	9.77	0	9.77
LHCG.US	LHC Group Inc	20220315	130.53	139.03	128.805	138.57	341471	138.57	up	up	correct
LHDX.US	Lucira Health Inc	20220315	2.87	3.27	2.75	3.14	148091	3.14	up	down	incorrect
LI.US	Li Auto Inc	20220315	17.91	20.08	16.86	19.75	30744862	19.75	up	up	correct
LIAN.US	LianBio American Depositary Shares	20220315	3	3.05	2.63	2.81	487402	2.81	down	down	correct
LIBYU.US	Liberty Resources Acquisition Corp. Unit	20220315	10.11	10.11	10.11	10.11	1000	10.11
LIDR.US	Aeye Inc	20220315	4.45	4.71	4.28	4.44	581284	4.44	down	down	correct
LIDRW.US	AEye Inc	20220315	0.79	0.8801	0.67	0.8099	24459	0.8099	up	up	correct
LIFE.US	aTyr Pharma Inc	20220315	4.7	4.93	4.61	4.75	110467	4.75	up	up	correct
LILA.US	Liberty Latin America Ltd	20220315	9.5	9.84	9.5	9.68	302985	9.68	up	up	correct
LILAK.US	Liberty Latin America Ltd	20220315	9.47	9.8	9.47	9.62	1424824	9.62	up	up	correct
LILM.US	Lilium NV	20220315	2.5	2.73	2.16	2.59	4294112	2.59	up	up	correct
LILMW.US	Lilium Equity Warrants	20220315	0.3565	0.3998	0.3163	0.361	41491	0.361	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20220315	7.09	7.45	7.09	7.32	75844	7.32	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20220315	11.32	12.04	11.32	11.64	369763	11.64	up	down	incorrect
LINK.US	Interlink Electronics Inc	20220315	9.3	9.79	9.1001	9.36	4444	9.36	up	up	correct
LIQT.US	LiqTech International Inc	20220315	5.95	5.98	5.64	5.79	11923	5.79	down	down	correct
LITE.US	Lumentum Holdings Inc	20220315	86.97	89	86.11	88.54	1313521	88.54	up	down	incorrect
LITM.US	Snow Lake Resources Ltd. Common Shares	20220315	6.51	7.485	6.51	7.29	73900	7.29	up	up	correct
LITT.US	Logistics Innovation Technologies Corp. Class A Common Stock	20220315	9.71	9.71	9.71	9.71	0	9.71
LITTU.US	Logistics Innovation Technologies Corp. Units	20220315	9.91	9.91	9.91	9.91	0	9.91
LITTW.US	Logistics Innovation Technologies Corp. Warrant	20220315	0.401	0.405	0.36	0.3708	31910	0.3708	down	down	correct
LIVE.US	Live Ventures Incorporated	20220315	36.025	37.6	34.99	37.01	11882	37.01	up	up	correct
LIVN.US	LivaNova PLC	20220315	74.36	74.58	72.54	72.89	428721	72.89	down	up	incorrect
LIXT.US	Lixte Biotechnology Holdings Inc	20220315	1.13	1.18	1.1	1.1	14608	1.1	down	up	incorrect
LIXTW.US	Lixte Biotechnology Holdings Inc	20220315	0.165	0.165	0.165	0.165	693	0.165
LIZI.US	Lizhi Inc	20220315	0.958	1.05	0.87	0.962	443400	0.962	up	up	correct
LJAQ.US	LightJump Acquisition Corporation	20220315	9.92	9.92	9.92	9.92	0	9.92
LJAQU.US	LightJump Acquisition Corporation	20220315	9.99	9.99	9.99	9.99	0	9.99
LJPC.US	La Jolla Pharmaceutical Company	20220315	3.92	4.0899	3.92	3.96	56247	3.96	up	up	correct
LKCO.US	Luokung Technology Corp	20220315	0.4401	0.473	0.4401	0.459	1277505	0.459	up	up	correct
LKFN.US	Lakeland Financial Corporation	20220315	81.94	82.62	80.07	80.85	126926	80.85	down	down	correct
LKQ.US	LKQ Corporation	20220315	45.61	46.31	45.07	45.45	1430903	45.45	down	down	correct
LLL.US	JX Luxventure Ltd	20220315	1.79	2.24	1.69	1.89	221700	1.89	up	up	correct
LLNW.US	Limelight Networks Inc	20220315	4.43	4.45	4.2219	4.39	1179228	4.39	down	down	correct
LMACA.US	Liberty Media Acquisition Corporation	20220315	9.91	9.93	9.88	9.93	54300	9.93	up	up	correct
LMACU.US	Liberty Media Acquisition Corporation	20220315	10.02	10.09	10.02	10.09	16596	10.09	up	up	correct
LMACW.US	Liberty Media Acquisition Corporation	20220315	0.7	0.76	0.7	0.76	23100	0.76	up	up	correct
LMAO.US	LMF Acquisition Opportunities Inc	20220315	10.1	10.1	10.1	10.1	7400	10.1
LMAOU.US	LMF Acquisition Opportunities Inc	20220315	10.335	10.4	10.26	10.4	705	10.4	up	down	incorrect
LMAOW.US	LMF Acquisition Opportunities Inc	20220315	0.1899	0.1899	0.1899	0.1899	906	0.1899
LMAT.US	LeMaitre Vascular Inc	20220315	42.19	42.355	41.29	41.93	143054	41.93	down	down	correct
LMB.US	Limbach Holdings Inc	20220315	6.75	7.095	6.75	6.99	8327	6.99	up	up	correct
LMDX.US	LumiraDx Limited Common Shares	20220315	6.81	7.22	6.48	7.1	47811	7.1	up	up	correct
LMDXW.US	LumiraDx Limited Warrant	20220315	0.85	0.85	0.8201	0.84	1402	0.84	down	down	correct
LMFA.US	LM Funding America Inc	20220315	2.56	2.79	2.42	2.48	210688	2.48	down	down	correct
LMNL.US	Liminal BioSciences Inc	20220315	0.8399	0.8399	0.8	0.8197	16145	0.8197	down	down	correct
LMNR.US	Limoneira Company	20220315	12.73	12.91	12.35	12.7	92544	12.7	down	up	incorrect
LMPX.US	LMP Automotive Holdings Inc	20220315	4	4.4	4	4.18	34087	4.18	up	up	correct
LMST.US	Limestone Bancorp Inc	20220315	19.35	19.65	19.2	19.3	14876	19.3	down	down	correct
LNDC.US	Landec Corporation	20220315	11.39	11.72	11.29	11.58	55372	11.58	up	up	correct
LNSR.US	LENSAR Inc	20220315	6.18	6.32	6.101	6.28	12465	6.28	up	up	correct
LNT.US	Alliant Energy Corporation	20220315	60.7	61.35	60.21	61.28	1067964	61.28	up	up	correct
LNTH.US	Lantheus Holdings Inc	20220315	50.11	52.8	49.29	52.57	1143895	52.57	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20220315	5.77	5.89	5.6902	5.83	56333	5.83	up	down	incorrect
LOB.US	Live Oak Bancshares Inc	20220315	56.99	57.41	55.35	55.47	345080	55.47	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20220315	10.73	11.36	10.72	10.97	236455	10.97	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20220315	0.69	0.73	0.6819	0.698	115941	0.698	up	up	correct
LOGI.US	Logitech International S.A	20220315	70.1	70.68	69.44	70.54	639983	70.54	up	down	incorrect
LOOP.US	Loop Industries Inc	20220315	8.48	8.48	7.7	7.96	184700	7.96	down	down	correct
LOPE.US	Grand Canyon Education Inc	20220315	91.72	92.9	91.32	92.62	420875	92.62	up	up	correct
LOTZ.US	CarLotz Inc	20220315	1.69	1.79	1.64	1.76	1193178	1.76	up	up	correct
LOTZW.US	CarLotz Inc	20220315	0.32	0.3692	0.32	0.3597	38924	0.3597	up	up	correct
LOVE.US	The Lovesac Company	20220315	38.58	40.48	38.26	40.11	225084	40.11	up	up	correct
LPCN.US	Lipocine Inc	20220315	1.435	1.48	1.4	1.46	658840	1.46	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20220315	161.55	163.69	158.825	163.04	529746	163.04	up	up	correct
LPRO.US	Open Lending Corporation	20220315	17.39	17.66	17.085	17.4	626628	17.4	up	up	correct
LPSN.US	LivePerson Inc	20220315	21.3	21.6	20.33	20.71	2147821	20.71	down	down	correct
LPTH.US	LightPath Technologies Inc	20220315	2.1	2.18	2.09	2.09	37984	2.09	down	down	correct
LPTX.US	Leap Therapeutics Inc	20220315	1.62	1.71	1.615	1.68	588059	1.68	up	up	correct
LQDA.US	Liquidia Corporation	20220315	5.93	6.34	5.6916	6.17	475577	6.17	up	up	correct
LQDT.US	Liquidity Services Inc	20220315	16.66	17.21	16.43	16.92	125056	16.92	up	up	correct
LRCX.US	Lam Research Corporation	20220315	475.17	486.95	471.555	484.72	1245728	484.72	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20220315	23.5501	24.2	22.9603	23.52	18083	23.52	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20220315	3.88	4.31	3.86	4.2	94874	4.2	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20220315	14.65	14.65	14.65	14.65	700	14.65
LSCC.US	Lattice Semiconductor Corporation	20220315	51.81	55.5	51.24	55.38	1203000	55.38	up	up	correct
LSEA.US	Landsea Homes Corporation	20220315	7.95	8.22	7.7	8.09	184893	8.09	up	down	incorrect
LSEAW.US	Landsea Homes Corporation	20220315	0.1899	0.1899	0.1751	0.1775	8800	0.1775	down	down	correct
LSTR.US	Landstar System Inc	20220315	151.66	153.98	151	153.13	232818	153.13	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20220315	44.7	45.7721	44.7	45.38	745685	45.38	up	up	correct
LSXMB.US	The Liberty SiriusXM Group	20220315	45.1	45.1	45.1	45.1	0	45.1
LSXMK.US	The Liberty SiriusXM Group	20220315	45.09	45.91	44.96	45.58	726591	45.58	up	up	correct
LTAFX.US	Altst Strgs Fd A	20220315	6.15	6.15	6.15	6.15	0	6.15
LTBR.US	Lightbridge Corporation	20220315	8.52	8.9932	8.08	8.96	269923	8.96	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20220315	5.83	5.83	5.83	5.83	0	5.83
LTCH.US	Latch Inc	20220315	3.42	3.69	3.42	3.68	1825608	3.68	up	up	correct
LTCHW.US	Latch Inc	20220315	0.55	0.5655	0.531	0.56	22716	0.56	up	up	correct
LTIFX.US	LTIFX	20220315	6.2	6.2	6.2	6.2	0	6.2
LTRN.US	Lantern Pharma Inc	20220315	6.36	6.36	6.08	6.101	20251	6.101	down	up	incorrect
LTRPA.US	Liberty TripAdvisor Holdings Inc	20220315	1.81	1.89	1.78	1.86	481855	1.86	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20220315	15	15.79	15	15	1712	15
LTRX.US	Lantronix Inc	20220315	6.55	6.65	6.44	6.6	163325	6.6	up	down	incorrect
LTRYW.US	Lottery Com	20220315	0.5399	0.5499	0.5	0.5173	60959	0.5173	down	down	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20220315	3.1	3.34	2.955	3.06	248638	3.06	down	down	correct
LULU.US	Lululemon Athletica Inc	20220315	284.13	293.01	278.035	289.92	1734525	289.92	up	up	correct
LUMO.US	Lumos Pharma Inc	20220315	8.8	9	8.7	8.75	3700	8.75	down	down	correct
LUNA.US	Luna Innovations Incorporated	20220315	7.72	7.72	7.08	7.25	267822	7.25	down	down	correct
LUNG.US	Pulmonx Corporation	20220315	21.35	22.265	20.37	21.45	280000	21.45	up	up	correct
LUXA.US	Lux Health Tech Acquisition Corp	20220315	9.82	9.833	9.81	9.83	65107	9.83	up	down	incorrect
LUXAU.US	Lux Health Tech Acquisition Corp	20220315	9.9	9.95	9.9	9.9	102	9.9
LUXAW.US	Lux Health Tech Acquisition Corp	20220315	0.31	0.31	0.2902	0.2977	39100	0.2977	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20220315	6.64	6.69	6.31	6.46	69400	6.46	down	down	correct
LVO.US	LiveOne Inc	20220315	0.764	0.7931	0.7501	0.7791	149066	0.7791	up	up	correct
LVOX.US	LiveVox Holding Inc	20220315	2.73	3	2.73	2.75	150028	2.75	up	up	correct
LVOXU.US	LiveVox Holdings Inc Unit	20220315	2.9	2.94	2.9	2.94	300	2.94	up	up	correct
LVOXW.US	LiveVox Holding Inc	20220315	0.215	0.232	0.167	0.1873	81082	0.1873	down	down	correct
LVRA.US	Levere Holdings Corp	20220315	9.73	9.73	9.73	9.73	0	9.73
LVRAU.US	Levere Holdings Corp	20220315	9.85	9.85	9.85	9.85	0	9.85
LVRAW.US	Levere Holdings Corp	20220315	0.3599	0.36	0.3599	0.36	200	0.36	up	down	incorrect
LVTX.US	Lava Therapeutics B.V	20220315	4.36	4.36	4.28	4.355	2300	4.355	down	down	correct
LWAY.US	Lifeway Foods Inc	20220315	6.81	7.39	6.75	7.09	114312	7.09	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20220315	7.32	8.06	6.91	7.86	677377	7.86	up	up	correct
LX.US	LexinFintech Holdings Ltd	20220315	2.01	2.23	1.9	2.155	3448300	2.155	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20220315	4.83	4.83	4.79	4.83	419	4.83
LXRX.US	Lexicon Pharmaceuticals Inc	20220315	1.93	2.02	1.87	1.95	479500	1.95	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20220315	5.61	6.015	5.54	6.01	1304164	6.01	up	up	correct
LYFT.US	Lyft Inc	20220315	35.75	36.98	34.96	35.74	6626300	35.74	down	down	correct
LYL.US	Dragon Victory International Limited	20220315	1.004	1.04	0.98	1.04	74300	1.04	up	up	correct
LYLT.US	Loyalty Ventures Inc	20220315	19.16	19.47	18.958	19.07	218700	19.07	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20220315	4.161	4.3966	4.05	4.05	13716	4.05	down	up	incorrect
LYTS.US	LSI Industries Inc	20220315	6.13	6.38	6.1	6.11	45019	6.11	down	down	correct
LZ.US	LegalZoom.com Inc	20220315	12.56	13.4	12.49	13.36	2167133	13.36	up	up	correct
MAAQU.US	Mana Capital Acquisition Corp. Unit	20220315	10.09	10.09	10.09	10.09	200	10.09
MACA.US	Moringa Acquisition Corp	20220315	9.74	9.78	9.732	9.78	220500	9.78	up	up	correct
MACAU.US	Moringa Acquisition Corp	20220315	9.9	9.9	9.9	9.9	0	9.9
MACK.US	Merrimack Pharmaceuticals Inc	20220315	6.07	6.3	5.88	6.2	10962	6.2	up	up	correct
MACU.US	Mallard Acquisition Corp	20220315	10.06	10.06	10.0599	10.06	164277	10.06
MACUU.US	Mallard Acquisition Corp	20220315	10.12	10.42	10.12	10.13	500	10.13	up	up	correct
MACUW.US	Mallard Acquisition Corp	20220315	0.0811	0.1022	0.081	0.081	5964	0.081	down	down	correct
MANH.US	Manhattan Associates Inc	20220315	128.03	129.96	126.86	129.7	254617	129.7	up	up	correct
MANT.US	ManTech International Corporation	20220315	86.66	87.49	84.9	85.86	236502	85.86	down	down	correct
MAPS.US	WM Technology Inc	20220315	5.33	5.59	5.28	5.58	526600	5.58	up	up	correct
MAPSW.US	WM Technology Inc	20220315	1.17	1.24	1.17	1.23	4931	1.23	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20220315	10.1	10.12	10.1	10.1	234	10.1
MAQCU.US	Maquia Capital Acquisition Corporation	20220315	10.21	10.25	10.08	10.23	3005	10.23	up	up	correct
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20220315	0.1899	0.2099	0.168	0.168	6220	0.168	down	down	correct
MAR.US	Marriott International Inc	20220315	163.93	167.33	163.68	166.4	2285574	166.4	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20220315	21.33	22.4657	20.32	22.41	8720826	22.41	up	down	incorrect
MARK.US	Remark Holdings Inc	20220315	0.65	0.7128	0.648	0.6901	967654	0.6901	up	up	correct
MARPS.US	Marine Petroleum Trust	20220315	10	11.85	9.8001	10.71	798858	10.71	up	up	correct
MASI.US	Masimo Corporation	20220315	135.25	139.5	135.25	138.74	997255	138.74	up	up	correct
MASS.US	908 Devices Inc	20220315	17.21	17.58	16.73	16.93	201702	16.93	down	down	correct
MAT.US	Mattel Inc	20220315	22.43	22.69	22.22	22.65	2567536	22.65	up	up	correct
MATW.US	Matthews International Corporation	20220315	33.78	34.11	32.94	33.32	111174	33.32	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20220315	11.72	12.12	10.9	12.1	438318	12.1	up	up	correct
MAYS.US	J.W. Mays Inc	20220315	41.8	42.525	40.06	42.525	1858	42.525	up	up	correct
MBCN.US	Middlefield Banc Corp	20220315	25.1	25.69	25.05	25.46	9592	25.46	up	up	correct
MBII.US	Marrone Bio Innovations Inc	20220315	0.8086	0.85	0.752	0.7706	857203	0.7706	down	down	correct
MBIN.US	Merchants Bancorp	20220315	28.37	28.43	27.795	27.89	25000	27.89	down	up	incorrect
MBINN.US	Merchants Bancorp	20220315	24.5	24.91	24.4501	24.91	18548	24.91	up	up	correct
MBINO.US	Merchants Bancorp	20220315	24.9	24.997	24.75	24.95	4600	24.95	up	down	incorrect
MBINP.US	Merchants Bancorp	20220315	26.105	26.105	26.05	26.073	800	26.073	down	down	correct
MBIO.US	Mustang Bio Inc	20220315	0.7465	0.7899	0.73	0.7615	553920	0.7615	up	up	correct
MBNKP.US	Medallion Bank	20220315	25.75	25.75	25.75	25.75	600	25.75
MBOT.US	Microbot Medical Inc	20220315	4.86	5.06	4.8348	4.94	34535	4.94	up	up	correct
MBRX.US	Moleculin Biotech Inc	20220315	1.25	1.32	1.2201	1.27	70975	1.27	up	up	correct
MBTC.US	Nocturne Acquisition Corporation	20220315	10.03	10.03	10.03	10.03	54	10.03
MBTCU.US	Nocturne Acquisition Corporation	20220315	10.15	10.4	10.15	10.4	500	10.4	up	up	correct
MBUU.US	Malibu Boats Inc	20220315	57.99	59.585	57.63	59.51	223097	59.51	up	up	correct
MBWM.US	Mercantile Bank Corporation	20220315	38.26	38.37	37.76	37.93	56960	37.93	down	down	correct
MCAE.US	Mountain Crest Acquisition Corp. III Common Stock	20220315	9.91	9.91	9.9	9.9	9420	9.9	down	down	correct
MCAEU.US	Mountain Crest Acquisition Corp. III	20220315	10.36	10.36	10.36	10.36	0	10.36
MCAFR.US	Mountain Crest Acquisition Corp. IV Rights	20220315	0.27	0.27	0.27	0.27	500	0.27
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20220315	10.12	10.13	10.12	10.13	500	10.13	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20220315	10.272	10.272	10.272	10.272	0	10.272
MCBC.US	Macatawa Bank Corporation	20220315	9.36	9.37	9.18	9.19	54705	9.19	down	down	correct
MCBS.US	MetroCity Bankshares Inc	20220315	23	23.8374	23	23.64	34780	23.64	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20220315	25.32	26.46	25.29	26.41	133096	26.41	up	down	incorrect
MCHP.US	Microchip Technology Incorporated	20220315	68.86	71.79	68.78	71.62	5801381	71.62	up	up	correct
MCHX.US	Marchex Inc	20220315	2.24	2.24	2.15	2.16	21296	2.16	down	down	correct
MCMJ.US	Merida Merger Corp. I	20220315	6.65	7.24	6.64	7.15	95972	7.15	up	up	correct
MCMJW.US	Merida Merger Corp. I	20220315	0.9	1.01	0.8237	0.9091	84548	0.9091	up	up	correct
MCRB.US	Seres Therapeutics Inc	20220315	6.72	6.87	6.59	6.87	681656	6.87	up	down	incorrect
MCRI.US	Monarch Casino & Resort Inc	20220315	81.76	84.98	79.95	84.89	135736	84.89	up	down	incorrect
MDB.US	MongoDB Inc	20220315	292.01	300.76	284.81	298.26	1545800	298.26	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20220315	90.6	92.4	88.71	90	140795	90	down	up	incorrect
MDGS.US	Medigus Ltd	20220315	1.03	1.09	1.03	1.05	61274	1.05	up	up	correct
MDIA.US	MediaCo Holding Inc	20220315	4.13	4.71	4.03	4.7	44100	4.7	up	up	correct
MDJH.US	MDJM Ltd	20220315	1.756	1.875	1.66	1.72	34400	1.72	down	down	correct
MDLZ.US	Mondelez International Inc	20220315	59.84	61.28	59.59	61.17	9674100	61.17	up	up	correct
MDNA.US	Medicenna Therapeutics Corp	20220315	1.26	1.3499	1.235	1.33	90086	1.33	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20220315	1.09	1.09	1.04	1.06	66715	1.06	down	up	incorrect
MDRRP.US	Medalist Diversified REIT Inc	20220315	19.97	19.97	19.97	19.97	13	19.97
MDRX.US	Allscripts Healthcare Solutions Inc	20220315	21.68	21.94	21.54	21.73	1680733	21.73	up	down	incorrect
MDVL.US	Medavail Holdings Inc	20220315	0.8237	0.8237	0.7901	0.7931	69909	0.7931	down	down	correct
MDWD.US	MediWound Ltd	20220315	1.9	1.94	1.86	1.92	75952	1.92	up	up	correct
MDWT.US	Midwest Holding Inc	20220315	21.33	21.64	20.6	20.6	16926	20.6	down	up	incorrect
MDXG.US	MiMedx Group Inc	20220315	4.42	4.7	4.28	4.44	441208	4.44	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20220315	8.19	8.32	7.75	8.1	4939	8.1	down	down	correct
ME.US	23andMe Holding Co. Class A Common Stock	20220315	3.3	3.49	3.245	3.45	4501165	3.45	up	down	incorrect
MEAC.US	Mercury Ecommerce Acquisition Corp Class A Common Stock	20220315	9.82	9.83	9.81	9.83	117027	9.83	up	up	correct
MEACU.US	Mercury Ecommerce Acquisition Corp Unit	20220315	9.95	9.95	9.91	9.91	500	9.91	down	down	correct
MEACW.US	Mercury Ecommerce Acquisition Corp Warrants	20220315	0.35	0.35	0.3298	0.33	8300	0.33	down	down	correct
MEDP.US	Medpace Holdings Inc	20220315	145.3	147.39	144.43	146.43	334041	146.43	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20220315	1.76	1.97	1.76	1.94	26800	1.94	up	up	correct
MEIP.US	MEI Pharma Inc	20220315	1.72	1.805	1.69	1.7	773160	1.7	down	down	correct
MEKA.US	MELI Kaszek Pioneer Corp Class A Ordinary Shares	20220315	10.04	10.16	10.04	10.08	20339	10.08	up	up	correct
MELI.US	MercadoLibre Inc	20220315	884.12	954.61	884.02	952.34	611324	952.34	up	up	correct
MEOA.US	Minority Equality Opportunities Acquisition Inc. Class A Common Stock	20220315	10.02	10.02	10.02	10.02	3	10.02
MEOAU.US	Minority Equality Opportunities Acquisition Inc Unit	20220315	10.25	10.25	10.25	10.25	0	10.25
MEOAW.US	Minority Equality Opportunities Acquisition Inc. Warrants	20220315	0.16	0.1721	0.1401	0.1451	30450	0.1451	down	down	correct
MEOH.US	Methanex Corporation	20220315	48.87	50.92	47.8	50.55	403889	50.55	up	up	correct
MERC.US	Mercer International Inc	20220315	14.35	14.38	13.8	13.84	295928	13.84	down	down	correct
MESA.US	Mesa Air Group Inc	20220315	4.18	4.265	4.04	4.13	671387	4.13	down	up	incorrect
MESO.US	Mesoblast Limited	20220315	4.34	4.405	4.3	4.37	135290	4.37	up	up	correct
METC.US	Ramaco Resources Inc	20220315	15.62	16.77	14.86	16.24	980560	16.24	up	up	correct
METCL.US	METCL	20220315	26.69	26.8999	26.69	26.8999	935	26.8999	up	down	incorrect
METX.US	Meten EdtechX Education Group Ltd	20220315	0.15	0.1648	0.1476	0.1576	16008043	0.1576	up	up	correct
METXW.US	Meten EdtechX Education Group Ltd	20220315	0.11	0.11	0.1021	0.109	25428	0.109	down	down	correct
MF.US	Missfresh Limited American Depositary Shares	20220315	1.27	1.52	1.27	1.5	678624	1.5	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20220315	2.1	2.39	1.62	1.9	390037	1.9	down	down	correct
MFIN.US	Medallion Financial Corp	20220315	8.95	9.24	8.5764	8.99	50629	8.99	up	up	correct
MGEE.US	MGE Energy Inc	20220315	76.34	77.56	76.2	77.47	101074	77.47	up	up	correct
MGI.US	MoneyGram International Inc	20220315	10.7	10.74	10.68	10.69	2710326	10.69	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20220315	17.2	17.48	17.2	17.47	19408	17.47	up	up	correct
MGNI.US	Magnite Inc	20220315	10.4	11	10.3609	10.92	1879038	10.92	up	up	correct
MGNX.US	MacroGenics Inc	20220315	8.13	8.23	7.91	8.21	931212	8.21	up	up	correct
MGPI.US	MGP Ingredients Inc	20220315	78.22	79.58	77.57	79.36	91500	79.36	up	up	correct
MGRC.US	McGrath RentCorp	20220315	88.73	88.79	84.655	85.03	129716	85.03	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20220315	2.86	2.97	2.7	2.86	209527	2.86
MGTX.US	MeiraGTx Holdings plc	20220315	13.73	13.83	13.395	13.63	72918	13.63	down	down	correct
MGYR.US	Magyar Bancorp Inc	20220315	11.92	12.1	11.92	11.93	662	11.93	up	up	correct
MHLD.US	Maiden Holdings Ltd	20220315	2.35	2.61	2.35	2.55	247100	2.55	up	down	incorrect
MICT.US	MICT Inc	20220315	0.59	0.59	0.5734	0.5788	229621	0.5788	down	down	correct
MIDD.US	The Middleby Corporation	20220315	167.87	169.33	163.9401	166.84	327082	166.84	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20220315	3.24	3.62	3.09	3.61	265896	3.61	up	up	correct
MILE.US	Metromile Inc	20220315	0.88	0.94	0.853	0.929	900900	0.929	up	up	correct
MILEW.US	Metromile Inc	20220315	0.0904	0.13	0.09	0.105	128260	0.105	up	down	incorrect
MIME.US	Mimecast Limited	20220315	79.25	79.385	79.21	79.33	2083383	79.33	up	up	correct
MIND.US	MIND Technology Inc	20220315	1.05	1.23	1.01	1.02	923987	1.02	down	down	correct
MINDP.US	MIND Technology Inc	20220315	17.15	17.15	17	17.01	4145	17.01	down	down	correct
MINM.US	Minim Inc. Common Stock	20220315	0.9481	0.99	0.902	0.944	94054	0.944	down	down	correct
MIR.US	WT	20220315	1.6	1.6	1.5482	1.56	2917	1.56	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20220315	21.49	21.78	21.37	21.65	105050	21.65	up	down	incorrect
MIRO.US	Miromatrix Medical Inc. Common Stock	20220315	2.04	2.1807	2.02	2.03	96921	2.03	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20220315	4.89	5.33	4.86	5.14	185100	5.14	up	up	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20220315	9.73	9.73	9.73	9.73	118	9.73
MITAU.US	Coliseum Acquisition Corp. Unit	20220315	9.8	9.8	9.7805	9.8	2141	9.8
MITAW.US	Coliseum Acquisition Corp. Warrant	20220315	0.3499	0.35	0.3499	0.35	900	0.35	up	up	correct
MITC.US	MeaTech 3D Ltd	20220315	4.62	4.67	4.46	4.53	16700	4.53	down	down	correct
MITK.US	Mitek Systems Inc	20220315	13.85	13.88	13.61	13.85	207215	13.85
MITO.US	Stealth BioTherapeutics Corp	20220315	0.572	0.7	0.555	0.62	369400	0.62	up	down	incorrect
MKD.US	Molecular Data Inc	20220315	0.169	0.18	0.163	0.169	12368800	0.169
MKSI.US	MKS Instruments Inc	20220315	137.16	144.265	136.95	144.12	515775	144.12	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20220315	4.2	4.32	4.0327	4.08	154537	4.08	down	up	incorrect
MKTWW.US	MarketWise Inc. Warrant	20220315	0.5	0.53	0.5	0.5011	2066	0.5011	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20220315	346.3	350.27	343.035	347.51	183263	347.51	up	up	correct
MLAB.US	Mesa Laboratories Inc	20220315	256.3	256.3	248.79	251.4	17200	251.4	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20220315	10.07	10.09	10.07	10.075	22467	10.075	up	down	incorrect
MLACU.US	Malacca Straits Acquisition Company Limited	20220315	10.13	10.13	10.13	10.13	0	10.13
MLACW.US	Malacca Straits Acquisition Company Limited	20220315	0.12	0.12	0.12	0.12	500	0.12
MLCO.US	Melco Resorts & Entertainment Limited	20220315	5.9	6.55	5.75	6.53	8143334	6.53	up	down	incorrect
MLKN.US	MillerKnoll Inc	20220315	34.4	34.75	32.94	33.31	636823	33.31	down	down	correct
MLVF.US	Malvern Bancorp Inc	20220315	16.685	16.685	16.34	16.4	3361	16.4	down	down	correct
MMAT.US	Meta Materials Inc	20220315	1.43	1.69	1.41	1.69	5109867	1.69	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20220315	3.76	3.8401	3.5355	3.61	88341	3.61	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20220315	1.6	1.68	1.53	1.57	94678	1.57	down	up	incorrect
MMSI.US	Merit Medical Systems Inc	20220315	61.77	63.465	61.47	62.89	590998	62.89	up	up	correct
MMYT.US	MakeMyTrip Limited	20220315	21.26	22.92	21.26	22.69	244706	22.69	up	down	incorrect
MNDO.US	MIND C.T.I. Ltd	20220315	3	3	2.94	2.98	38200	2.98	down	up	incorrect
MNDT.US	Mandiant Inc.	20220315	21.8	22.03	21.785	22.03	12830282	22.03	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20220315	116.32	127.65	114.16	124.73	615293	124.73	up	up	correct
MNKD.US	MannKind Corporation	20220315	3.2	3.37	3.13	3.37	3208718	3.37	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20220315	0.924	1.04	0.91	1.03	2382100	1.03	up	down	incorrect
MNOV.US	MediciNova Inc	20220315	2.17	2.4	2.17	2.3	51422	2.3	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20220315	2.93	2.93	2.71	2.71	2327	2.71	down	down	correct
MNRO.US	Monro Inc	20220315	44.71	45.215	44.02	44.25	357101	44.25	down	up	incorrect
MNSB.US	MainStreet Bancshares Inc	20220315	24.23	24.8	24.23	24.54	8321	24.54	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20220315	25.71	25.99	25.71	25.9899	2800	25.9899	up	up	correct
MNST.US	Monster Beverage Corporation	20220315	74.21	75.24	73.989	75.08	1995573	75.08	up	up	correct
MNTK.US	Montauk Renewables Inc	20220315	10.28	10.44	10.16	10.21	49485	10.21	down	up	incorrect
MNTS.US	Momentus Inc	20220315	1.93	2.08	1.91	2	559638	2	up	up	correct
MNTSW.US	Momentus Inc	20220315	0.24	0.33	0.23	0.28	67607	0.28	up	up	correct
MNTV.US	Momentive Global Inc	20220315	14.54	14.84	14.34	14.69	1432976	14.69	up	up	correct
MNTX.US	Manitex International Inc	20220315	7.75	7.93	7.6	7.72	4748	7.72	down	down	correct
MODV.US	ModivCare Inc	20220315	106.9	109.32	106.64	108.79	91100	108.79	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20220315	32.82	32.85	32.19	32.27	24863	32.27	down	down	correct
MOGO.US	Mogo Inc	20220315	1.94	2.02	1.845	2.02	178707	2.02	up	up	correct
MOHO.US	ECMOHO Limited	20220315	0.2214	0.2276	0.211	0.214	462370	0.214	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20220315	21	21.15	20.25	20.51	4821	20.51	down	down	correct
MOMO.US	Momo Inc	20220315	4.86	5.07	4.47	4.8	12762600	4.8	down	down	correct
MON.US	Monument Circle Acquisition Corp	20220315	9.82	9.82	9.82	9.82	0	9.82
MONCU.US	Monument Circle Acquisition Corp	20220315	9.88	9.88	9.88	9.88	0	9.88
MONCW.US	Monument Circle Acquisition Corporation	20220315	0.3499	0.3499	0.3499	0.3499	100	0.3499
MOR.US	MorphoSys AG	20220315	6.33	6.42	6.23	6.32	49744	6.32	down	down	correct
MORF.US	Morphic Holding Inc	20220315	36.75	38.39	36.51	37.78	194600	37.78	up	up	correct
MORN.US	Morningstar Inc	20220315	260.44	265.08	258.64	262.42	127073	262.42	up	up	correct
MOTS.US	Motus GI Holdings Inc	20220315	0.321	0.325	0.315	0.324	293700	0.324	up	up	correct
MOVE.US	Movano Inc	20220315	2.74	2.74	2.7399	2.7399	936	2.7399	down	down	correct
MOXC.US	Moxian Inc	20220315	1.2	1.24	1.15	1.18	97443	1.18	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20220315	17.04	17.06	16.76	16.93	40411	16.93	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20220315	26.86	27.4	26.64	26.95	25052	26.95	up	up	correct
MPRAU.US	Mercato Partners Acquisition Corporation Unit	20220315	10.03	10.03	10.03	10.03	300	10.03
MPWR.US	Monolithic Power Systems Inc	20220315	385.29	423.65	385.29	421.82	804951	421.82	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20220315	8.47	8.78	8.24	8.72	12251228	8.72	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20220315	1.7	1.77	1.65	1.68	46400	1.68	down	up	incorrect
MRAM.US	Everspin Technologies Inc	20220315	8.22	8.59	8.22	8.5	146767	8.5	up	up	correct
MRBK.US	Meridian Corporation	20220315	33.51	34.73	32.99	33.21	8100	33.21	down	up	incorrect
MRCC.US	Monroe Capital Corporation	20220315	10.84	10.84	10.6435	10.76	50942	10.76	down	down	correct
MRCY.US	Mercury Systems Inc	20220315	64.95	65.24	63.1	65.12	374999	65.12	up	up	correct
MREO.US	Mereo BioPharma Group plc	20220315	1.22	1.3	1.2	1.3	754214	1.3	up	down	incorrect
MRIN.US	Marin Software Incorporated	20220315	2.73	2.77	2.61	2.68	609700	2.68	down	down	correct
MRKR.US	Marker Therapeutics Inc	20220315	0.4206	0.4383	0.3995	0.3995	187340	0.3995	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20220315	7.5	7.5	6.95	7	5878	7	down	down	correct
MRNA.US	Moderna Inc	20220315	156.27	158	141.75	148.12	13180627	148.12	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20220315	7.47	7.47	7.24	7.3	83096	7.3	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20220315	3.93	3.95	3.71	3.91	1277117	3.91	down	down	correct
MRTN.US	Marten Transport Ltd	20220315	19.58	19.68	19.16	19.29	507906	19.29	down	up	incorrect
MRTX.US	Mirati Therapeutics Inc	20220315	76.17	77.94	75.465	77.32	451194	77.32	up	up	correct
MRUS.US	Merus N.V	20220315	26.31	26.31	25.06	26.2	55147	26.2	down	up	incorrect
MRVI.US	Maravai LifeSciences Holdings Inc	20220315	38.09	38.57	37.3	38.46	760518	38.46	up	up	correct
MRVL.US	Marvell Technology Inc	20220315	61.3	65.97	60.93	65.78	12611247	65.78	up	up	correct
MS.US	PO	20220315	20.43	20.43	20.11	20.3	210798	20.3	down	up	incorrect
MSAC.US	Medicus Sciences Acquisition Corp	20220315	9.7436	9.7436	9.7436	9.7436	520	9.7436
MSBI.US	Midland States Bancorp Inc	20220315	29.76	29.84	29.13	29.36	40678	29.36	down	down	correct
MSDA.US	MSD Acquisition Corp	20220315	9.75	9.775	9.75	9.77	47677	9.77	up	up	correct
MSDAU.US	MSD Acquisition Corp	20220315	9.885	9.89	9.885	9.89	546	9.89	up	up	correct
MSDAW.US	MSD Acquisition Corp	20220315	0.7248	0.7248	0.7248	0.7248	100	0.7248
MSEX.US	Middlesex Water Company	20220315	98.94	101.15	98.79	100.85	103678	100.85	up	up	correct
MSFIX.US	The Multi	20220315	11.86	11.86	11.86	11.86	0	11.86
MSFT.US	Microsoft Corporation	20220315	280.35	287.82	278.73	287.15	34208700	287.15	up	up	correct
MSGM.US	Motorsport Games Inc	20220315	1.59	1.66	1.48	1.5	29527	1.5	down	down	correct
MSTR.US	MicroStrategy Incorporated	20220315	369.07	396.15	363.2	396.14	377500	396.14	up	up	correct
MSVB.US	Mid	20220315	14.97	14.97	14.71	14.71	371	14.71	down	down	correct
MTAC.US	MedTech Acquisition Corporation	20220315	9.8	9.81	9.79	9.8	155600	9.8
MTACU.US	MedTech Acquisition Corporation	20220315	9.75	9.75	9.75	9.75	0	9.75
MTACW.US	MedTech Acquisition Corporation	20220315	0.15	0.151	0.14	0.15	53000	0.15
MTBC.US	CareCloud Inc	20220315	4.55	5	4.55	4.76	65280	4.76	up	up	correct
MTBCP.US	CareCloud Inc	20220315	25.48	25.5	25.37	25.5	18796	25.5	up	up	correct
MTC.US	Mmtec Inc	20220315	0.453	0.52	0.453	0.498	168200	0.498	up	up	correct
MTCH.US	Match Group Inc	20220315	86.2	87.84	84.75	87.57	3642294	87.57	up	up	correct
MTCR.US	Metacrine Inc	20220315	0.4555	0.4834	0.4321	0.443	998762	0.443	down	down	correct
MTEM.US	Molecular Templates Inc	20220315	2.31	2.35	2.23	2.35	108600	2.35	up	up	correct
MTEX.US	Mannatech Incorporated	20220315	32	33.1	32	32.5	4400	32.5	up	up	correct
MTLS.US	Materialise NV	20220315	18.05	19.18	17.86	19.05	187663	19.05	up	up	correct
MTP.US	Midatech Pharma plc	20220315	0.94	0.94	0.79	0.8258	162055	0.8258	down	down	correct
MTRX.US	Matrix Service Company	20220315	8.23	8.42	8.02	8.34	417578	8.34	up	down	incorrect
MTRY.US	Monterey Bio Acquisition Corporation Common Stock	20220315	9.949	9.95	9.94	9.95	9000	9.95	up	up	correct
MTRYU.US	Monterey Bio Acquisition Corporation Unit	20220315	10.14	10.14	10.14	10.14	0	10.14
MTRYW.US	Monterey Bio Acquisition Corporation Warrant	20220315	0.225	0.225	0.225	0.225	400	0.225
MTSI.US	MACOM Technology Solutions Holdings Inc	20220315	54.05	56.26	54.01	56.22	307047	56.22	up	up	correct
MTTR.US	Matterport Inc	20220315	6.64	6.89	6.46	6.81	5513513	6.81	up	up	correct
MU.US	Micron Technology Inc	20220315	70.048	73.52	68.34	73.11	22322713	73.11	up	up	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20220315	10.01	10.02	10.01	10.01	26205	10.01
MUDSU.US	Mudrick Capital Acquisition Corporation II	20220315	10.18	10.18	10.18	10.18	100	10.18
MUDSW.US	Mudrick Capital Acquisition Corporation II	20220315	0.3975	0.405	0.3975	0.405	2460	0.405	up	up	correct
MULN.US	Mullen Automotive Inc	20220315	1.66	1.96	1.57	1.6	228218100	1.6	down	down	correct
MVBF.US	MVB Financial Corp	20220315	39.36	39.92	39	39.06	54141	39.06	down	up	incorrect
MVIS.US	MicroVision Inc	20220315	3.81	3.85	3.5515	3.85	4111545	3.85	up	up	correct
MVST.US	Microvast Holdings Inc	20220315	7.44	7.88	7.42	7.65	986495	7.65	up	up	correct
MVSTW.US	Microvast Holdings Inc	20220315	1.68	1.68	1.38	1.56	123199	1.56	down	down	correct
MXCT.US	MaxCyte Inc.	20220315	5.41	5.45	5.095	5.26	521384	5.26	down	down	correct
MYFW.US	First Western Financial Inc	20220315	32.5	32.725	32.391	32.45	15996	32.45	down	down	correct
MYGN.US	Myriad Genetics Inc	20220315	24.42	24.42	23.26	24.04	540379	24.04	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20220315	3.42	3.51	3.27	3.34	59000	3.34	down	down	correct
MYNA.US	Mynaric AG American Depository Shares	20220315	9.12	9.76	9.08	9.35	63600	9.35	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20220315	13.87	13.87	13.05	13.37	14400	13.37	down	down	correct
MYPS.US	Playstudios Inc	20220315	4.09	4.23	3.9	3.94	319758	3.94	down	down	correct
MYPSW.US	MYPSW	20220315	0.6201	0.6372	0.55	0.6147	1644	0.6147	down	down	correct
MYRG.US	MYR Group Inc	20220315	94.28	94.7	91.98	94.4	77127	94.4	up	down	incorrect
MYSZ.US	My Size Inc	20220315	0.32	0.32	0.2806	0.304	677691	0.304	down	down	correct
NAAC.US	North Atlantic Acquisition Corporation	20220315	9.82	9.86	9.81	9.81	17700	9.81	down	down	correct
NAACU.US	North Atlantic Acquisition Corporation	20220315	9.9	9.9	9.9	9.9	0	9.9
NAACW.US	North Atlantic Acquisition Corporation	20220315	0.3	0.3	0.28	0.3	77187	0.3
NAII.US	Natural Alternatives International Inc	20220315	10.8	10.95	10.61	10.68	9754	10.68	down	down	correct
NAOV.US	NanoVibronix Inc	20220315	0.7219	0.7479	0.7007	0.705	107826	0.705	down	down	correct
NARI.US	Inari Medical Inc	20220315	76.86	77.22	74.37	76.07	626128	76.07	down	down	correct
NATH.US	Nathan's Famous Inc	20220315	55.2	57.3	55.2	57.14	8587	57.14	up	up	correct
NATI.US	National Instruments Corporation	20220315	36.93	37.63	36.84	37.6	332533	37.6	up	down	incorrect
NATR.US	Nature's Sunshine Products Inc	20220315	17.08	17.25	16.87	16.98	56377	16.98	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20220315	3.65	3.7199	3.56	3.67	118347	3.67	up	down	incorrect
NAVI.US	Navient Corporation	20220315	16.47	17.07	16.415	16.7	2237633	16.7	up	up	correct
NBEV.US	NewAge Inc	20220315	0.555	0.58	0.5521	0.56	494443	0.56	up	down	incorrect
NBIX.US	Neurocrine Biosciences Inc	20220315	90.15	91.14	88.2	91.06	648203	91.06	up	up	correct
NBN.US	Northeast Bank	20220315	35.1	35.43	34.97	35.2	29729	35.2	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20220315	0.419	0.42	0.3952	0.4066	222360	0.4066	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20220315	1.48	1.49	1.4156	1.45	88023	1.45	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20220315	9.74	9.74	9.74	9.74	0	9.74
NBSTU.US	Newbury Street Acquisition Corporation	20220315	9.85	9.85	9.85	9.85	0	9.85
NBSTW.US	Newbury Street Acquisition Corporation	20220315	0.295	0.295	0.295	0.295	200	0.295
NBTB.US	NBT Bancorp Inc	20220315	39.02	39.18	38.24	38.45	150800	38.45	down	down	correct
NBTX.US	Nanobiotix S.A	20220315	6.8	6.8	6.56	6.56	655	6.56	down	down	correct
NCACU.US	Newcourt Acquisition Corp Unit	20220315	10.04	10.15	10.04	10.06	95375	10.06	up	up	correct
NCBS.US	Nicolet Bankshares Inc	20220315	97.05	98.08	94.97	95.35	41242	95.35	down	down	correct
NCMI.US	National CineMedia Inc	20220315	2.51	2.58	2.47	2.53	499936	2.53	up	up	correct
NCNA.US	NuCana plc	20220315	0.79	0.8938	0.785	0.855	717094	0.855	up	up	correct
NCNO.US	nCino Inc	20220315	39.06	40.11	37.97	38.71	1553063	38.71	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20220315	51.4	53.21	49.88	52.65	21834	52.65	up	up	correct
NCTY.US	The9 Limited	20220315	2.5	2.69	2.29	2.68	635857	2.68	up	up	correct
NDAC.US	NightDragon Acquisition Corp	20220315	9.72	9.725	9.71	9.72	6151	9.72
NDACU.US	NightDragon Acquisition Corp	20220315	9.81	9.81	9.81	9.81	300	9.81
NDACW.US	NightDragon Acquisition Corp	20220315	0.4444	0.4752	0.4444	0.4752	3310	0.4752	up	up	correct
NDAQ.US	Nasdaq Inc	20220315	167.88	170.04	166.97	169.58	706800	169.58	up	up	correct
NDLS.US	Noodles & Company	20220315	6.24	6.465	6.18	6.26	223346	6.26	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20220315	0.41	0.435	0.39	0.39	155285	0.39	down	down	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20220315	0.0199	0.025	0.0199	0.024	12221	0.024	up	up	correct
NDSN.US	Nordson Corporation	20220315	217.23	219.87	215.84	219.14	152500	219.14	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20220315	12.01	12.13	11.92	11.92	23100	11.92	down	down	correct
NEE.US	PQ	20220315	51	51.5109	50.79	51.51	95432	51.51	up	up	correct
NEGG.US	Newegg Commerce Inc	20220315	4.3	4.72	4.2956	4.48	181271	4.48	up	up	correct
NEO.US	NeoGenomics Inc	20220315	14.34	14.965	13.9	14.87	1901800	14.87	up	up	correct
NEOG.US	Neogen Corporation	20220315	33.72	34.24	33.71	34.21	260736	34.21	up	up	correct
NEON.US	Neonode Inc	20220315	3.97	4.24	3.88	4.1963	29100	4.1963	up	up	correct
NEPH.US	Nephros Inc	20220315	3.9655	3.97	3.77	3.89	54124	3.89	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20220315	0.2801	0.2879	0.277	0.2823	1087123	0.2823	up	up	correct
NERV.US	Minerva Neurosciences Inc	20220315	0.6618	0.7106	0.6525	0.67	35764	0.67	up	up	correct
NESR.US	National Energy Services Reunited Corp	20220315	8.88	9.128	8.545	8.55	271224	8.55	down	down	correct
NESRW.US	NESRW	20220315	1.2	1.2	0.9	1.1	12882	1.1	down	up	incorrect
NEWT.US	Newtek Business Services Corp	20220315	27.3	27.85	27.24	27.32	177455	27.32	up	down	incorrect
NEXI.US	NexImmune Inc	20220315	1.77	1.95	1.77	1.92	93500	1.92	up	up	correct
NEXT.US	NextDecade Corporation	20220315	3.17	3.37	3.06	3.31	310100	3.31	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20220315	15.35	15.39	15.13	15.25	128521	15.25	down	down	correct
NFE.US	New Fortress Energy Inc	20220315	28.05	28.43	27.17	28.27	1208400	28.27	up	up	correct
NFLX.US	Netflix Inc	20220315	335.1	345.36	332.36	343.75	5457700	343.75	up	up	correct
NGM.US	NGM Biopharmaceuticals Inc	20220315	14.13	14.51	13.76	13.81	295000	13.81	down	up	incorrect
NGMS.US	NeoGames S.A	20220315	12.01	13.09	12.01	13.02	1276145	13.02	up	up	correct
NH.US	NantHealth Inc	20220315	0.81	0.8286	0.8	0.8286	35917	0.8286	up	up	correct
NHTC.US	Natural Health Trends Corp	20220315	6.96	7.06	6.86	7.01	17031	7.01	up	up	correct
NICE.US	NICE Ltd	20220315	202.68	206.43	200.245	205.9	443099	205.9	up	up	correct
NICHX.US	NICHX	20220315	28.39	28.39	28.39	28.39	0	28.39
NICK.US	Nicholas Financial Inc	20220315	11.25	11.5	11.23	11.4	2977	11.4	up	up	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20220315	0.8113	0.8322	0.7411	0.83	157911	0.83	up	down	incorrect
NIU.US	Niu Technologies	20220315	7.58	8.37	7.4947	8.33	1068877	8.33	up	up	correct
NKLA.US	Nikola Corporation	20220315	6.96	7.34	6.66	7.31	14834917	7.31	up	up	correct
NKSH.US	National Bankshares Inc	20220315	36.1	37.02	36.1	36.61	3500	36.61	up	up	correct
NKTR.US	Nektar Therapeutics	20220315	3.95	4.49	3.88	4.48	8850549	4.48	up	up	correct
NKTX.US	Nkarta Inc	20220315	9.45	9.67	9.3	9.62	129870	9.62	up	up	correct
NLIT.US	Northern Lights Acquisition Corp. Class A Common Stock	20220315	10.1	10.13	10.1	10.13	3898	10.13	up	up	correct
NLITU.US	Northern Lights Acquisition Corp. Units	20220315	10.16	10.16	10.16	10.16	0	10.16
NLITW.US	Northern Lights Acquisition Corp. Warrants	20220315	0.2599	0.2599	0.2598	0.2598	1800	0.2598	down	down	correct
NLOK.US	NortonLifeLock Inc	20220315	29.14	30.295	29.14	30.11	8468658	30.11	up	up	correct
NLSP.US	NLS Pharmaceutics AG	20220315	1.5	1.76	1.42	1.76	373578	1.76	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20220315	0.4349	0.439	0.38	0.38	30217	0.38	down	up	incorrect
NLTX.US	Neoleukin Therapeutics Inc	20220315	1.83	1.91	1.81	1.88	398587	1.88	up	up	correct
NMFC.US	New Mountain Finance Corporation	20220315	13.7	13.81	13.6129	13.71	635034	13.71	up	up	correct
NMIH.US	NMI Holdings Inc	20220315	21.06	21.405	20.9	21.14	480600	21.14	up	up	correct
NMMC.US	North Mountain Merger Corp	20220315	9.88	9.88	9.87	9.87	32	9.87	down	down	correct
NMMCU.US	North Mountain Merger Corp	20220315	10	10	10	10	0	10
NMMCW.US	North Mountain Merger Corp	20220315	0.2011	0.2401	0.2001	0.2401	752	0.2401	up	up	correct
NMRD.US	Nemaura Medical Inc	20220315	4.03	4.0574	3.84	4.0574	864	4.0574	up	up	correct
NMRK.US	Newmark Group Inc	20220315	15.63	15.86	15.26	15.38	1036800	15.38	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20220315	1.89	1.9622	1.8008	1.92	22511	1.92	up	up	correct
NMTR.US	9 Meters Biopharma Inc	20220315	0.54	0.5542	0.508	0.5222	1853678	0.5222	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20220315	1.5	1.56	1.41	1.55	6340	1.55	up	up	correct
NNBR.US	NN Inc	20220315	2.9	2.98	2.85	2.95	182044	2.95	up	down	incorrect
NNDM.US	Nano Dimension Ltd	20220315	3.09	3.24	3.06	3.24	3176352	3.24	up	up	correct
NNOX.US	Nano	20220315	8.34	8.78	8.28	8.68	370741	8.68	up	up	correct
NOAC.US	Natural Order Acquisition Corp	20220315	9.82	9.85	9.82	9.84	4642	9.84	up	up	correct
NOACU.US	Natural Order Acquisition Corp	20220315	9.9301	9.9504	9.9301	9.9504	1615	9.9504	up	up	correct
NOACW.US	Natural Order Acquisition Corp	20220315	0.15	0.1664	0.15	0.1664	1654	0.1664	up	up	correct
NODK.US	NI Holdings Inc	20220315	17.03	17.465	17.03	17.31	4344	17.31	up	up	correct
NOTV.US	Inotiv Inc	20220315	18.84	20.6	18.84	20.34	313750	20.34	up	up	correct
NOVN.US	Novan Inc	20220315	3.2	3.48	3.11	3.11	130973	3.11	down	down	correct
NOVT.US	Novanta Inc	20220315	125	128.29	124.78	128.04	88804	128.04	up	down	incorrect
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20220315	10.02	10.02	10.02	10.02	601	10.02
NOVVR.US	Nova Vision Acquisition Corp. Rights	20220315	0.1432	0.1432	0.1432	0.1432	79	0.1512
NOVVU.US	Nova Vision Acquisition Corp. Unit	20220315	9.91	9.91	9.91	9.91	0	9.91
NPCE.US	NeuroPace Inc	20220315	8.41	8.43	7.45	7.52	72100	7.52	down	down	correct
NRAC.US	Noble Rock Acquisition Corporation	20220315	9.74	9.78	9.74	9.76	310149	9.76	up	down	incorrect
NRACU.US	Noble Rock Acquisition Corporation	20220315	9.79	9.84	9.775	9.84	164488	9.84	up	up	correct
NRACW.US	Noble Rock Acquisition Corporation	20220315	0.2084	0.21	0.2049	0.21	10568	0.21	up	down	incorrect
NRBO.US	NeuroBo Pharmaceuticals Inc	20220315	0.72	0.84	0.72	0.772	504400	0.772	up	up	correct
NRC.US	National Research Corporation	20220315	36.63	37.37	36.497	37.19	37900	37.19	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20220315	10.06	10.57	9.95	10.49	158900	10.49	up	up	correct
NRIM.US	Northrim BanCorp Inc	20220315	45.06	45.1	44.52	44.81	16109	44.81	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20220315	13.12	13.535	12.75	13.44	943184	13.44	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20220315	22.23	22.23	22.23	22.23	0	22.23
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20220315	22.49	22.49	22.49	22.49	0	22.49
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20220315	22.48	22.48	22.48	22.48	0	22.48
NRXP.US	NRx Pharmaceuticals Inc	20220315	3.16	3.25	3.02	3.1	393408	3.1	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20220315	1.39	1.4	1.32	1.4	9182	1.4	up	up	correct
NRZ.US	PD	20220315	23.5	23.8	23.4	23.8	35714	23.8	up	up	correct
NSEC.US	The National Security Group Inc	20220315	16.1	16.1	15.95	15.95	2521	15.95	down	down	correct
NSIT.US	Insight Enterprises Inc	20220315	104.25	105.85	103.59	105.35	183850	105.35	up	up	correct
NSPR.US	InspireMD Inc	20220315	2.42	2.605	2.42	2.6	6569	2.6	up	up	correct
NSSC.US	Napco Security Technologies Inc	20220315	19.29	20.16	19.04	20.13	153116	20.13	up	up	correct
NSTG.US	NanoString Technologies Inc	20220315	26.55	28.44	26.55	27.99	697100	27.99	up	up	correct
NSYS.US	Nortech Systems Incorporated	20220315	11.275	11.275	11.11	11.11	624	11.11	down	down	correct
NTAP.US	NetApp Inc	20220315	80.79	82.485	80.22	82.1	1521878	82.1	up	down	incorrect
NTCT.US	NetScout Systems Inc	20220315	30.83	31.22	30.09	31.08	416000	31.08	up	up	correct
NTES.US	NetEase Inc	20220315	69.52	75.79	69.2	74.24	4652219	74.24	up	up	correct
NTGR.US	NETGEAR Inc	20220315	23.23	23.7	23.14	23.58	181345	23.58	up	up	correct
NTIC.US	Northern Technologies International Corporation	20220315	12.875	12.875	12.25	12.3	4735	12.3	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20220315	58.97	59.38	56.49	58.27	1643080	58.27	down	down	correct
NTNX.US	Nutanix Inc	20220315	22.2	22.82	22.102	22.79	1298535	22.79	up	up	correct
NTRA.US	Natera Inc	20220315	31.25	31.5	28.92	30.32	8019979	30.32	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20220315	3.41	3.41	3.2801	3.3	29361	3.3	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20220315	4.47	4.4824	4.45	4.45	419	4.45	down	down	correct
NTRS.US	Northern Trust Corporation	20220315	110.13	111.55	109.665	111.24	994776	111.24	up	up	correct
NTRSO.US	Northern Trust Corporation	20220315	23.3	23.687	23.3	23.45	40500	23.45	up	up	correct
NTUS.US	Natus Medical Incorporated	20220315	25.32	25.745	25.1	25.46	152833	25.46	up	down	incorrect
NTWK.US	NetSol Technologies Inc	20220315	3.8	3.8	3.69	3.71	5116	3.71	down	down	correct
NURO.US	NeuroMetrix Inc	20220315	3.42	3.66	3.38	3.59	75462	3.59	up	up	correct
NUVA.US	NuVasive Inc	20220315	48.3	50.49	48.04	50.42	530470	50.42	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20220315	11.5	12.51	11.44	12.45	171820	12.45	up	down	incorrect
NUWE.US	Nuwellis Inc	20220315	0.87	0.95	0.87	0.88	42672	0.88	up	up	correct
NUZE.US	NuZee Inc	20220315	2	2.25	1.95	1.97	79472	1.97	down	down	correct
NVAX.US	Novavax Inc	20220315	73.4	74.2773	68.11	73.8	3715621	73.8	up	down	incorrect
NVCN.US	Neovasc Inc	20220315	0.3718	0.402	0.3718	0.387	183805	0.387	up	up	correct
NVCR.US	NovoCure Limited	20220315	62.3	65.49	61.87	64.91	580240	64.91	up	up	correct
NVDA.US	NVIDIA Corporation	20220315	215.18	230.37	213.2201	229.73	48223310	229.73	up	down	incorrect
NVEC.US	NVE Corporation	20220315	53.71	55.05	53.71	55.05	20017	55.05	up	up	correct
NVEE.US	NV5 Global Inc	20220315	124.66	125.76	121.115	125.32	56848	125.32	up	up	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20220315	52.8	57.32	52.52	57.24	601003	57.24	up	up	correct
NVFY.US	Nova LifeStyle Inc	20220315	1.1873	1.2322	1.152	1.2085	8709	1.2085	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20220315	0.2801	0.2929	0.273	0.2869	137280	0.2869	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20220315	101.77	105.23	99.97	104.99	433082	104.99	up	up	correct
NVNO.US	enVVeno Medical Corp	20220315	4.69	4.69	4.56	4.56	14762	4.56	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20220315	0.181	0.181	0.181	0.181	0	0.181
NVOS.US	Novo Integrated Sciences Inc	20220315	2.22	2.28	2.13	2.25	76191	2.25	up	up	correct
NVSA.US	New Vista Acquisition Corp	20220315	9.76	9.76	9.76	9.76	1000	9.76
NVSAU.US	New Vista Acquisition Corp	20220315	9.8	9.845	9.8	9.845	2100	9.845	up	down	incorrect
NVSAW.US	New Vista Acquisition Corp	20220315	0.25	0.3	0.244	0.244	15950	0.244	down	up	incorrect
NVTS.US	Navitas Semiconductor Corporation Common Stock	20220315	7.64	8.1894	7.56	8	1756287	8	up	up	correct
NVVE.US	Nuvve Holding Corp	20220315	6.32	6.59	5.81	5.98	146784	5.98	down	down	correct
NVVEW.US	Nuvve Holding Corp	20220315	0.6799	0.7001	0.57	0.69	109543	0.69	up	up	correct
NWBI.US	Northwest Bancshares Inc	20220315	14.25	14.38	13.97	14.09	745316	14.09	down	down	correct
NWE.US	NorthWestern Corporation	20220315	59.53	59.95	59.08	59.44	285627	59.44	down	down	correct
NWFL.US	Norwood Financial Corp	20220315	27.21	27.5	27.2	27.375	6961	27.375	up	up	correct
NWL.US	Newell Brands Inc	20220315	21.47	21.96	21.44	21.94	2623100	21.94	up	up	correct
NWLI.US	National Western Life Group Inc	20220315	209.08	213.82	207.8	210.45	6027	210.45	up	down	incorrect
NWPX.US	Northwest Pipe Company	20220315	28.52	28.74	27.69	28.66	29611	28.66	up	up	correct
NWS.US	News Corporation	20220315	21.62	21.85	21.22	21.44	577288	21.44	down	down	correct
NWSA.US	News Corporation	20220315	21.18	21.45	20.86	21.1	2326089	21.1	down	down	correct
NXGN.US	NextGen Healthcare Inc	20220315	19.66	19.81	19.21	19.64	301338	19.64	down	up	incorrect
NXPI.US	NXP Semiconductors N.V	20220315	172.86	179	172.71	178.44	2170803	178.44	up	up	correct
NXST.US	Nexstar Media Group Inc	20220315	176.18	180.4	176.18	179.75	466539	179.75	up	up	correct
NXTC.US	NextCure Inc	20220315	4.77	4.96	4.75	4.88	76200	4.88	up	up	correct
NXTP.US	Nextplay Technologies Inc	20220315	0.4883	0.4883	0.46	0.4622	198503	0.4622	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20220315	3.63	3.6861	3.63	3.67	3047725	3.67	up	up	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20220315	22.22	22.992	22.21	22.992	775	22.992	up	down	incorrect
NYMTM.US	New York Mortgage Trust Inc	20220315	23.58	24.5	23.58	23.92	24811	23.92	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20220315	23.37	24.085	23.245	24.05	9500	24.05	up	up	correct
NYMX.US	Nymox Pharmaceutical Corporation	20220315	1.95	1.95	1.815	1.87	134539	1.87	down	down	correct
NYXH.US	Nyxoah SA Ordinary Shares	20220315	19.3	19.66	19.14	19.66	1578	19.66	up	up	correct
OAS.US	Oasis Petroleum Inc	20220315	133.75	143.98	133.3534	143.39	564575	143.39	up	up	correct
OB.US	Outbrain Inc	20220315	10.12	11.17	10.12	10.93	444600	10.93	up	down	incorrect
OBAS.US	Optibase Ltd	20220315	12.3	12.3	12.3	12.3	0	12.3
OBCI.US	Ocean Bio	20220315	9	9	8.69	8.83	4552	8.83	down	down	correct
OBLG.US	Oblong Inc	20220315	0.51	0.64	0.51	0.54	50200	0.54	up	up	correct
OBNK.US	Origin Bancorp Inc	20220315	44.37	44.47	43.82	44.23	40107	44.23	down	down	correct
OBSV.US	ObsEva SA	20220315	1.12	1.13	1.09	1.12	291226	1.12
OBT.US	Orange County Bancorp Inc. Common Stock	20220315	41	41.1	40.76	40.775	12176	40.775	down	down	correct
OCAX.US	OCA Acquisition Corp	20220315	10.04	10.04	10.04	10.04	600	10.04
OCAXU.US	OCA Acquisition Corp	20220315	10.09	10.09	10.09	10.09	0	10.09
OCAXW.US	OCA Acquisition Corp	20220315	0.1782	0.1782	0.163	0.163	800	0.163	down	down	correct
OCC.US	Optical Cable Corporation	20220315	4.46	4.5	4.38	4.38	2000	4.38	down	down	correct
OCCI.US	OFS Credit Company Inc	20220315	12.59	12.73	12.35	12.65	46220	12.65	up	up	correct
OCCIO.US	OFS Credit Company Inc	20220315	25.086	25.086	25.06	25.06	700	25.06	down	down	correct
OCDX.US	Ortho Clinical Diagnostics Holdings plc	20220315	17.67	17.785	17.42	17.72	729012	17.72	up	up	correct
OCFC.US	OceanFirst Financial Corp	20220315	22.04	22.19	21.62	21.83	197930	21.83	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20220315	25.9	26.2	25.9	26	2668	26	up	up	correct
OCG.US	Oriental Culture Holding LTD	20220315	3.69	3.81	3.6	3.67	168809	3.67	down	down	correct
OCGN.US	Ocugen Inc	20220315	2.36	2.7985	2.36	2.71	13638660	2.71	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20220315	7.18	7.24	7.16	7.18	870700	7.18
OCUL.US	Ocular Therapeutix Inc	20220315	5.1	5.2	5.06	5.12	389292	5.12	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20220315	3.3	3.38	3.24	3.33	197233	3.33	up	up	correct
OCX.US	OncoCyte Corporation	20220315	1.18	1.18	1.15	1.15	254510	1.15	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20220315	301.68	310.32	297.67	308.97	898800	308.97	up	up	correct
ODP.US	The ODP Corporation	20220315	44.07	44.36	42.92	43.7	388487	43.7	down	down	correct
OEG.US	Orbital Energy Group Inc	20220315	1.35	1.55	1.32	1.5	1718775	1.5	up	up	correct
OEPW.US	One Equity Partners Open Water I Corp	20220315	9.76	9.77	9.74	9.77	34	9.77	up	up	correct
OEPWU.US	One Equity Partners Open Water I Corp	20220315	9.83	9.83	9.83	9.83	0	9.83
OEPWW.US	One Equity Partners Open Water I Corp	20220315	0.3197	0.3294	0.308	0.3286	45515	0.3286	up	up	correct
OESX.US	Orion Energy Systems Inc	20220315	2.83	2.88	2.74	2.86	108644	2.86	up	up	correct
OFED.US	Oconee Federal Financial Corp	20220315	23.34	24.48	23.34	23.34	215	23.34
OFIX.US	Orthofix Medical Inc	20220315	31.79	31.98	31.28	31.65	57780	31.65	down	down	correct
OFLX.US	Omega Flex Inc	20220315	124.02	125.01	122.99	125.01	6722	125.01	up	up	correct
OFS.US	OFS Capital Corporation	20220315	11.94	11.9872	11.51	11.59	88983	11.59	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20220315	25.02	25.07	24.95	25.07	4000	25.07	up	up	correct
OGI.US	OrganiGram Holdings Inc	20220315	1.3	1.37	1.289	1.37	3335500	1.37	up	up	correct
OHPA.US	Orion Acquisition Corp	20220315	9.73	9.76	9.73	9.76	39700	9.76	up	up	correct
OHPAU.US	Orion Acquisition Corp	20220315	9.9	9.9	9.9	9.9	0	9.9
OHPAW.US	Orion Acquisition Corp	20220315	0.19	0.19	0.16	0.18	150720	0.18	down	down	correct
OIIM.US	O2Micro International Limited	20220315	3.04	3.1188	2.905	3.02	200176	3.02	down	up	incorrect
OKTA.US	Okta Inc	20220315	146.7	149.24	143.3	148.93	2026544	148.93	up	up	correct
OLB.US	The OLB Group Inc	20220315	1.52	1.65	1.43	1.62	878345	1.62	up	up	correct
OLED.US	Universal Display Corporation	20220315	146.94	154.39	145.92	154.22	362300	154.22	up	up	correct
OLITU.US	OmniLit Acquisition Corp. Units	20220315	10.2	10.2	10.04	10.04	49126	10.04	down	down	correct
OLK.US	Olink Holding AB (publ)	20220315	15.95	16.505	14.77	14.99	320600	14.99	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20220315	38.23	40.71	38.11	40.59	1289008	40.59	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20220315	3.99	4.08	3.72	3.89	625106	3.89	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20220315	14.42	14.99	14.27	14.72	1744524	14.72	up	up	correct
OM.US	Outset Medical Inc	20220315	38.53	39.92	37.63	39.84	330609	39.84	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20220315	52.62	54.42	52.62	54.29	39029	54.29	up	up	correct
OMCL.US	Omnicell Inc	20220315	132.33	132.68	130.755	131.74	645083	131.74	down	down	correct
OMEG.US	Omega Alpha SPAC	20220315	9.82	9.82	9.79	9.79	37103	9.79	down	down	correct
OMER.US	Omeros Corporation	20220315	5.6	5.85	5.47	5.81	569385	5.81	up	down	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20220315	5.69	5.98	5.69	5.85	6600	5.85	up	up	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20220315	8.78	8.96	7.78	8.1	190691	8.1	down	down	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20220315	6.41	6.55	6.04	6.5	759633	6.5	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20220315	5.14	5.35	5.01	5.16	3124	5.16	up	up	correct
ON.US	ON Semiconductor Corporation	20220315	53.62	56.82	53.15	56.66	5979379	56.66	up	up	correct
ONB.US	Old National Bancorp	20220315	17.62	17.79	17.245	17.54	2376801	17.54	down	down	correct
ONCR.US	Oncorus Inc	20220315	1.47	1.5138	1.41	1.44	79604	1.44	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20220315	0.97	0.9833	0.93	0.9619	46402	0.9619	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20220315	1.45	1.45	1.37	1.42	132300	1.42	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20220315	1.5	1.54	1.45	1.52	165649	1.52	up	up	correct
ONDS.US	Ondas Holdings Inc	20220315	5.02	5.29	5.02	5.21	205285	5.21	up	down	incorrect
ONEM.US	1Life Healthcare Inc	20220315	7.29	8.02	7.2	8.01	3335100	8.01	up	down	incorrect
ONEW.US	OneWater Marine Inc	20220315	40.49	40.9	39.35	40.19	180198	40.19	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20220315	1.47	1.53	1.46	1.5	95900	1.5	up	up	correct
ONVO.US	Organovo Holdings Inc	20220315	3.77	3.9349	3.7001	3.83	20218	3.83	up	up	correct
ONYXU.US	Onyx Acquisition Co. I Unit	20220315	10.08	10.08	10.08	10.08	10	10.08
OPBK.US	OP Bancorp	20220315	13.61	13.9	13.3	13.36	27900	13.36	down	down	correct
OPCH.US	Option Care Health Inc	20220315	25.46	26.08	24.57	25.91	490200	25.91	up	down	incorrect
OPEN.US	Opendoor Technologies Inc	20220315	6.51	7.08	6.4	7.06	15321876	7.06	up	up	correct
OPGN.US	OpGen Inc	20220315	0.8278	0.85	0.8205	0.8205	103781	0.8205	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20220315	4.28	4.39	4.25	4.3	29718	4.3	up	up	correct
OPI.US	Office Properties Income Trust	20220315	24.73	24.85	24.06	24.46	266800	24.46	down	down	correct
OPINL.US	Office Properties Income Trust	20220315	24.95	25.04	24.8562	24.94	8160	24.94	down	down	correct
OPK.US	OPKO Health Inc	20220315	3.13	3.33	3.11	3.32	4596944	3.32	up	up	correct
OPNT.US	Opiant Pharmaceuticals Inc	20220315	25.45	26.23	24.08	25.2	80400	25.2	down	up	incorrect
OPOF.US	Old Point Financial Corporation	20220315	25	25	25	25	167	25
OPRA.US	Opera Limited	20220315	4.75	4.7999	4.64	4.75	156532	4.75
OPRT.US	Oportun Financial Corporation	20220315	14.05	14.06	13.43	13.49	112542	13.49	down	down	correct
OPRX.US	OptimizeRx Corporation	20220315	35.81	37.11	35.1628	36.69	172851	36.69	up	up	correct
OPT.US	Opthea Limited	20220315	5.1	5.1	5.1	5.1	203	5.1
OPTN.US	OptiNose Inc	20220315	2.01	2.12	2	2.1	110500	2.1	up	up	correct
ORGN.US	Origin Materials Inc	20220315	5.94	6.02	5.825	5.99	1455600	5.99	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20220315	1.2701	1.34	1.2701	1.31	4159	1.31	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20220315	7.36	7.49	7.19	7.45	1051100	7.45	up	up	correct
ORGS.US	Orgenesis Inc	20220315	2.85	2.875	2.74	2.86	15406	2.86	up	up	correct
ORIA.US	Orion Biotech Opportunities Corp. Class A Ordinary Share	20220315	9.73	9.73	9.73	9.73	380174	9.73
ORIAU.US	Orion Biotech Opportunities Corp	20220315	9.76	9.76	9.76	9.76	0	9.76
ORIAW.US	Orion Biotech Opportunities Corp. Warrant	20220315	0.47	0.47	0.47	0.47	26827	0.47
ORIC.US	ORIC Pharmaceuticals Inc	20220315	6.32	6.3353	5.96	6.12	576509	6.12	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20220315	679.74	697.41	675.59	695.84	603400	695.84	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20220315	8.67	8.9	8.5	8.87	298259	8.87	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20220315	23.75	23.75	23.48	23.48	11786	23.48	down	down	correct
ORTX.US	Orchard Therapeutics plc	20220315	0.7042	0.73	0.69	0.7116	517321	0.7116	up	up	correct
OSBC.US	Old Second Bancorp Inc	20220315	14.22	14.34	14.07	14.2	105000	14.2	down	down	correct
OSIS.US	OSI Systems Inc	20220315	81.38	83.53	81.38	83.49	125180	83.49	up	up	correct
OSPN.US	OneSpan Inc	20220315	12.34	12.5	12.18	12.49	356206	12.49	up	up	correct
OSS.US	One Stop Systems Inc	20220315	3.86	3.99	3.86	3.92	28400	3.92	up	up	correct
OSTK.US	Overstock.com Inc	20220315	43.42	45.85	42.82	45.31	1439100	45.31	up	up	correct
OSTR.US	Oyster Enterprises Acquisition Corp	20220315	9.775	9.775	9.775	9.775	0	9.775
OSTRU.US	Oyster Enterprises Acquisition Corp	20220315	9.82	9.85	9.82	9.82	150004	9.82
OSTRW.US	Oyster Enterprises Acquisition Corp	20220315	0.19	0.21	0.19	0.19	44700	0.19
OSUR.US	OraSure Technologies Inc	20220315	6.66	6.7	6.51	6.66	483759	6.66
OSW.US	OneSpaWorld Holdings Limited	20220315	9.67	9.9	9.46	9.9	150500	9.9	up	up	correct
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20220315	10.037	10.04	10.037	10.04	1166	10.04	up	up	correct
OTECU.US	OceanTech Acquisitions I Corp. Units	20220315	10.19	10.19	10.19	10.19	400	10.19
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20220315	0.23	0.2323	0.14	0.14	5262	0.14	down	down	correct
OTEX.US	Open Text Corporation	20220315	41.16	41.39	40.585	40.91	991410	40.91	down	down	correct
OTIC.US	Otonomy Inc	20220315	2.23	2.39	2.21	2.35	147247	2.35	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20220315	1.79	1.85	1.77	1.77	976428	1.77	down	down	correct
OTLY.US	Oatly Group AB	20220315	4.75	4.945	4.665	4.8	5313365	4.8	up	up	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20220315	1.4251	1.51	1.42	1.48	171392	1.48	up	up	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20220315	0.1998	0.1998	0.1998	0.1998	100	0.1998
OTRA.US	OTR Acquisition Corp	20220315	10.195	10.2	10.195	10.195	313	10.195
OTRAU.US	OTR Acquisition Corp	20220315	10.28	10.28	10.28	10.28	0	10.28
OTRAW.US	OTR Acquisition Corp	20220315	0.2999	0.2999	0.2799	0.2799	313	0.2799	down	down	correct
OTRK.US	Ontrak Inc	20220315	1.67	1.8	1.67	1.76	233102	1.76	up	up	correct
OTRKP.US	Ontrak Inc	20220315	4.15	4.63	4.15	4.5	20976	4.5	up	up	correct
OTTR.US	Otter Tail Corporation	20220315	60.73	62.32	60.37	62.06	140600	62.06	up	up	correct
OUST.US	WT	20220315	0.62	0.62	0.5699	0.62	7813	0.62
OVBC.US	Ohio Valley Banc Corp	20220315	30	30.04	29.81	29.83	2838	29.83	down	down	correct
OVID.US	Ovid Therapeutics Inc	20220315	3.13	3.19	3.105	3.13	84507	3.13
OVLY.US	Oak Valley Bancorp	20220315	18.61	18.73	18.61	18.61	656	18.61
OWSCX.US	OWSCX	20220315	20.4	20.4	20.4	20.4	0	20.4
OXAC.US	Oxbridge Acquisition Corp. Class A Ordinary Shares	20220315	9.98	9.98	9.97	9.97	3000	9.97	down	up	incorrect
OXACU.US	Oxbridge Acquisition Corp. Unit	20220315	10.1	10.1	10.1	10.1	0	10.1
OXACW.US	Oxbridge Acquisition Corp. Warrant	20220315	0.2001	0.206	0.2	0.2	300	0.2	down	down	correct
OXBR.US	Oxbridge Re Holdings Limited	20220315	6.0196	6.07	5.9652	6	13804	6	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20220315	0.48	0.65	0.48	0.5301	11250	0.5301	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20220315	7.18	7.21	7.02	7.05	2012484	7.05	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20220315	25.38	25.459	25.29	25.38	6300	25.38
OXLCM.US	Oxford Lane Capital Corp	20220315	25.02	25.3	25.02	25.3	2900	25.3	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20220315	24.745	24.79	24.65	24.6806	3369	24.6806	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20220315	3.96	4.01	3.96	3.98	168393	3.98	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20220315	25.1	25.1	25.1	25.1	135	25.1
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20220315	25.3691	25.3691	25.1	25.1	2047	25.1	down	down	correct
OXSQZ.US	Oxford Square Capital Corp.	20220315	25.15	25.224	25.15	25.224	3000	25.224	up	down	incorrect
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20220315	9.93	9.95	9.93	9.935	14370	9.935	up	up	correct
OXUSU.US	Oxus Acquisition Corp Unit	20220315	10.305	10.305	10.305	10.305	0	10.305
OXUSW.US	Oxus Acquisition Corp. Warrant	20220315	0.23	0.23	0.22	0.2249	2801	0.2249	down	down	correct
OYST.US	Oyster Point Pharma Inc	20220315	10.77	11	10.335	10.94	67383	10.94	up	up	correct
OZK.US	Bank OZK	20220315	44.15	44.69	43.39	43.91	467230	43.91	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20220315	20	20.412	20	20.28	49700	20.28	up	down	incorrect
OZON.US	Ozon Holdings PLC	20220315	11.6	11.6	11.6	11.6	0	11.6
PAA.US	Plains All American Pipeline L.P	20220315	10.37	10.6	10.185	10.58	5452654	10.58	up	up	correct
PAAS.US	Pan American Silver Corp	20220315	25.089	26.8	25.02	26.56	2916300	26.56	up	down	incorrect
PACB.US	Pacific Biosciences of California Inc	20220315	8.42	9.17	8.26	9.16	5004469	9.16	up	up	correct
PACW.US	PacWest Bancorp	20220315	44.57	45.2	43.15	44	1063902	44	down	down	correct
PACX.US	Pioneer Merger Corp	20220315	9.776	9.79	9.776	9.79	2300	9.79	up	up	correct
PACXU.US	Pioneer Merger Corp	20220315	9.895	9.895	9.895	9.895	0	9.895
PAFO.US	Pacifico Acquisition Corp. Common Stock	20220315	9.97	9.97	9.94	9.97	14773	9.97
PAFOR.US	Pacifico Acquisition Corp. Rights	20220315	0.29	0.29	0.29	0.29	300	0.29
PAFOU.US	Pacifico Acquisition Corp Unit	20220315	10.19	10.19	10.19	10.19	100	10.19
PAGP.US	Plains GP Holdings L.P	20220315	10.9	11.14	10.75	11.09	2515400	11.09	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20220315	20.31	20.49	19.84	20	91500	20	down	down	correct
PALI.US	Palisade Bio Inc	20220315	0.96	1.23	0.96	1.18	1340037	1.18	up	down	incorrect
PALT.US	Paltalk Inc. Common Stock	20220315	2.33	2.49	2.25	2.47	130966	2.47	up	down	incorrect
PANA.US	Panacea Acquisition Corp. II	20220315	9.7	9.7	9.7	9.7	0	9.7
PANL.US	Pangaea Logistics Solutions Ltd	20220315	5.15	5.49	5.0229	5.4	828400	5.4	up	down	incorrect
PANW.US	Palo Alto Networks Inc. Common Stock	20220315	529.33	541.96	509.12	540.06	1269544	540.06	up	up	correct
PAQC.US	Provident Acquisition Corp	20220315	9.84	9.84	9.8	9.815	46200	9.815	down	down	correct
PAQCU.US	Provident Acquisition Corp	20220315	10.01	10.02	9.96	9.99	15287	9.99	down	down	correct
PAQCW.US	Provident Acquisition Corp	20220315	0.4202	0.4251	0.4202	0.4251	19205	0.4251	up	up	correct
PASG.US	Passage Bio Inc	20220315	2.82	2.9	2.75	2.85	264100	2.85	up	down	incorrect
PATI.US	Patriot Transportation Holding Inc	20220315	8.2649	8.2649	7.98	7.98	9046	7.98	down	down	correct
PATK.US	Patrick Industries Inc	20220315	64.14	66.38	64.14	66.36	125793	66.36	up	down	incorrect
PAVM.US	PAVmed Inc	20220315	1.17	1.22	1.13	1.18	713745	1.18	up	up	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20220315	0.7499	0.77	0.6402	0.74	14404	0.74	down	down	correct
PAX.US	Patria Investments Limited	20220315	15.28	15.45	15.185	15.38	107908	15.38	up	up	correct
PAYA.US	Paya Holdings Inc	20220315	4.94	5.13	4.85	5.12	704822	5.12	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20220315	4	4.21	3.855	4.2	3837239	4.2	up	up	correct
PAYOW.US	Payoneer Global Inc. Warrant	20220315	0.9601	1.22	0.9601	1.22	3207	1.22	up	up	correct
PAYS.US	PaySign Inc	20220315	2.06	2.19	2.06	2.16	76800	2.16	up	down	incorrect
PAYX.US	Paychex Inc	20220315	120.93	121.91	118.925	121.82	1297196	121.82	up	up	correct
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20220315	10.085	10.085	10.085	10.085	0	10.085
PBBK.US	PB Bankshares Inc. Common Stock	20220315	13.85	14	13.85	13.85	201	13.85
PBCT.US	People's United Financial Inc	20220315	20.72	20.82	20.25	20.62	3533716	20.62	down	down	correct
PBCTP.US	People's United Financial Inc	20220315	25.19	25.19	24.85	24.88	25435	24.88	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20220315	10.63	10.63	10.46	10.46	6630	10.46	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20220315	17.73	18.04	17.73	18.04	1243	18.04	up	up	correct
PBIP.US	Prudential Bancorp Inc	20220315	17	17.12	16.77	16.87	69616	16.87	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20220315	1.7826	1.7826	1.7	1.7	4637	1.7	down	down	correct
PBPB.US	Potbelly Corporation	20220315	6	6.71	6	6.41	76314	6.41	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20220315	0.28	0.297	0.276	0.297	1000600	0.297	up	up	correct
PBYI.US	Puma Biotechnology Inc	20220315	2.52	2.74	2.4802	2.72	409418	2.72	up	up	correct
PCAR.US	PACCAR Inc	20220315	87.78	88.375	86.63	87.67	1514440	87.67	down	down	correct
PCB.US	PCB Bancorp	20220315	23.11	23.17	22.485	22.64	25994	22.64	down	down	correct
PCH.US	PotlatchDeltic Corporation	20220315	55.24	55.67	53.88	54.38	271036	54.38	down	down	correct
PCOM.US	Points International Ltd	20220315	16.24	16.83	16.24	16.56	3500	16.56	up	up	correct
PCRX.US	Pacira BioSciences Inc	20220315	71	71.03	69.26	70.59	535051	70.59	down	up	incorrect
PCSA.US	Processa Pharmaceuticals Inc	20220315	3.52	3.57	3.4	3.46	7394	3.46	down	down	correct
PCSB.US	PCSB Financial Corporation	20220315	19.28	19.28	18.9	19.06	26103	19.06	down	down	correct
PCT.US	PureCycle Technologies Inc	20220315	8.44	8.84	8.19	8.83	866800	8.83	up	up	correct
PCTI.US	PCTEL Inc	20220315	4.53	4.62	4.41	4.41	31700	4.41	down	up	incorrect
PCTTU.US	PureCycle Technologies Inc	20220315	10.65	10.65	10.58	10.58	2200	10.58	down	down	correct
PCTTW.US	PureCycle Technologies Inc	20220315	3.1	3.25	2.98	3.2	22763	3.2	up	up	correct
PCTY.US	Paylocity Holding Corporation	20220315	185.42	190.12	182.77	189.59	239844	189.59	up	up	correct
PCVX.US	Vaxcyte Inc	20220315	24.39	24.98	24.1	24.89	135089	24.89	up	up	correct
PCXCU.US	Parsec Capital Acquisitions Corp Unit	20220315	10.14	10.14	10.14	10.14	0	10.14
PCYG.US	Park City Group Inc	20220315	5.88	5.9306	5.63	5.88	140559	5.88
PCYO.US	Pure Cycle Corporation	20220315	11.62	11.7	11.4379	11.59	35043	11.59	down	down	correct
PDCE.US	PDC Energy Inc	20220315	63.62	65.22	62.36	64.62	1078920	64.62	up	down	incorrect
PDCO.US	Patterson Companies Inc	20220315	30.97	31.18	30.605	30.96	423109	30.96	down	down	correct
PDD.US	Pinduoduo Inc	20220315	25.52	29.74	23.21	27.31	56252693	27.31	up	up	correct
PDEX.US	Pro	20220315	16.18	17	15.94	15.94	8185	15.94	down	down	correct
PDFS.US	PDF Solutions Inc	20220315	25.78	25.8	25.2	25.63	99404	25.63	down	down	correct
PDLB.US	PDL Community Bancorp	20220315	10.6	10.6	10.56	10.57	68300	10.57	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20220315	5.09	5.49	4.97	5.46	189400	5.46	up	up	correct
PDSKX.US	PDSKX	20220315	27.13	27.13	27.13	27.13	0	27.13
PDSRX.US	PDSRX	20220315	27.05	27.05	27.05	27.05	0	27.05
PDSYX.US	PDSYX	20220315	27.28	27.28	27.28	27.28	0	27.28
PEB.US	PH	20220315	20.65	21.3	20.64	21.15	15401	21.15	up	down	incorrect
PEBK.US	Peoples Bancorp of North Carolina Inc	20220315	28.78	28.85	28.41	28.41	4549	28.41	down	down	correct
PEBO.US	Peoples Bancorp Inc	20220315	32.74	32.98	32.33	32.64	76951	32.64	down	up	incorrect
PECO.US	Phillips Edison & Company Inc. Common Stock	20220315	32.91	33.96	32.51	33.82	1901155	33.82	up	up	correct
PEGA.US	Pegasystems Inc	20220315	72.59	73.77	72.03	73.54	771716	73.54	up	down	incorrect
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20220315	9.8038	9.94	9.71	9.8868	8710	9.8868	up	up	correct
PENN.US	Penn National Gaming Inc	20220315	40.15	42.52	39.97	42.23	3405152	42.23	up	down	incorrect
PEP.US	PepsiCo Inc	20220315	157.32	159.5	156.83	159	6203100	159	up	up	correct
PEPLU.US	PepperLime Health Acquisition Corporation Unit	20220315	9.87	10.27	9.87	10.27	300	10.27	up	up	correct
PERI.US	Perion Network Ltd	20220315	19.29	20.46	19.24	20.4	412700	20.4	up	down	incorrect
PESI.US	Perma	20220315	5.9	5.9	5.49	5.67	33533	5.67	down	up	incorrect
PETQ.US	PetIQ Inc	20220315	23.15	23.5	22.94	23.32	291112	23.32	up	up	correct
PETS.US	PetMed Express Inc	20220315	26.42	26.84	25.64	26.39	312142	26.39	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20220315	1.81	1.81	1.65	1.7	71700	1.7	down	down	correct
PETVW.US	PetVivo Holdings Inc. Warrant	20220315	0.3	0.31	0.2866	0.31	33496	0.31	up	up	correct
PETZ.US	TDH Holdings Inc	20220315	0.31	0.3259	0.3099	0.317	3212607	0.317	up	up	correct
PFALX.US	PFALX	20220315	8.74	8.74	8.74	8.74	0	8.74
PFBC.US	Preferred Bank	20220315	77.03	78.12	75.7	76.61	84427	76.61	down	down	correct
PFC.US	Premier Financial Corp	20220315	32.32	32.83	31.71	32.11	206720	32.11	down	down	correct
PFDR.US	Pathfinder Acquisition Corporation	20220315	9.72	9.745	9.72	9.745	193200	9.745	up	up	correct
PFDRU.US	Pathfinder Acquisition Corporation	20220315	9.83	9.83	9.83	9.83	0	9.83
PFFLX.US	PFFLX	20220315	8.74	8.74	8.74	8.74	0	8.74
PFG.US	Principal Financial Group Inc	20220315	66.7	67.67	66.35	67.48	2785907	67.48	up	up	correct
PFHD.US	Professional Holding Corp	20220315	21.5	21.54	21.3312	21.4	17752	21.4	down	down	correct
PFIE.US	Profire Energy Inc	20220315	1.12	1.17	1.08	1.13	406650	1.13	up	up	correct
PFIN.US	P&F Industries Inc	20220315	6.04	6.04	6.01	6.01	381	6.01	down	down	correct
PFIS.US	Peoples Financial Services Corp	20220315	49.84	50.6871	49.7006	50.13	8399	50.13	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20220315	8.74	8.74	8.74	8.74	0	8.74
PFLT.US	PennantPark Floating Rate Capital Ltd	20220315	13.16	13.18	13	13.08	395797	13.08	down	down	correct
PFMT.US	Performant Financial Corporation	20220315	2.02	2.09	1.96	2	154020	2	down	down	correct
PFSW.US	PFSweb Inc	20220315	11.49	11.77	10.34	11.56	139705	11.56	up	up	correct
PFTA.US	Portage Fintech Acquisition Corp	20220315	9.69	9.69	9.69	9.69	0	9.69
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20220315	9.75	9.75	9.75	9.75	55	9.75
PFX.US	Phenixfin Corporation	20220315	39.6423	39.81	39.62	39.62	890	39.62	down	down	correct
PFXNL.US	PhenixFIN Corporation	20220315	25.2	25.59	25.1	25.59	1651	25.59	up	up	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20220315	25	25	25	25	0	25
PGC.US	Peapack	20220315	37.82	38	36.655	36.86	79808	36.86	down	up	incorrect
PGEN.US	Precigen Inc	20220315	1.93	1.96	1.86	1.94	2336500	1.94	up	up	correct
PGNY.US	Progyny Inc	20220315	40.33	42	40.265	41.96	570737	41.96	up	up	correct
PGRW.US	Progress Acquisition Corp	20220315	9.8	9.83	9.8	9.82	10300	9.82	up	up	correct
PGRWU.US	Progress Acquisition Corp	20220315	9.9	9.9	9.9	9.9	0	9.9
PGRWW.US	Progress Acquisition Corp	20220315	0.173	0.2256	0.1631	0.21	15770	0.21	up	up	correct
PHAR.US	Pharming Group NV	20220315	8.39	8.5	8.2	8.2	2300	8.2	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20220315	1.04	1.11	0.9709	0.9709	241604	0.9709	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20220315	12.2	12.2	11.51	11.55	85634	11.55	down	down	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20220315	0.74	0.751	0.72	0.748	12500	0.748	up	up	correct
PHIC.US	Population Health Investment Co. Inc	20220315	9.8	9.81	9.8	9.8	231875	9.8
PHICU.US	Population Health Investment Co. Inc	20220315	9.901	9.901	9.901	9.901	0	9.901
PHICW.US	Population Health Investment Co. Inc	20220315	0.359	0.359	0.359	0.359	0	0.359
PHIO.US	Phio Pharmaceuticals Corp	20220315	0.73	0.82	0.7201	0.8001	413645	0.8001	up	up	correct
PHUN.US	Phunware Inc	20220315	2.25	2.44	2.18	2.43	3424500	2.43	up	up	correct
PHUNW.US	Phunware Inc	20220315	1.3201	1.565	1.32	1.4486	12443	1.4486	up	up	correct
PHVS.US	Pharvaris N.V	20220315	17.34	17.65	17	17.34	2900	17.34
PI.US	Impinj Inc	20220315	54.48	58.2825	53.72	58.01	238482	58.01	up	up	correct
PIIVX.US	PIIVX	20220315	43.87	43.87	43.87	43.87	0	43.87
PINC.US	Premier Inc	20220315	35.39	35.8799	35.39	35.7	351972	35.7	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20220315	2.96	2.99	2.91	2.99	233827	2.99	up	up	correct
PIXY.US	ShiftPixy Inc	20220315	0.62	0.687	0.6172	0.64	976245	0.64	up	up	correct
PKBK.US	Parke Bancorp Inc	20220315	23.17	23.17	22.99	22.99	11094	22.99	down	down	correct
PKOH.US	Park	20220315	14.87	15.3	14.58	15.09	26648	15.09	up	up	correct
PLAB.US	Photronics Inc	20220315	16.41	16.49	15.98	16.37	625100	16.37	down	up	incorrect
PLAY.US	Dave & Buster's Entertainment Inc	20220315	39.32	40.48	38.98	39.82	571666	39.82	up	up	correct
PLBC.US	Plumas Bancorp	20220315	36.09	37.89	35.75	36.85	19263	36.85	up	up	correct
PLBY.US	PLBY Group Inc	20220315	13.71	14.07	13.13	13.61	846600	13.61	down	down	correct
PLCE.US	The Children's Place Inc	20220315	51.82	54.75	51.51	51.94	524736	51.94	up	up	correct
PLL.US	Piedmont Lithium Inc	20220315	61.43	64.41	60.8328	63.06	524970	63.06	up	up	correct
PLMI.US	Plum Acquisition Corp. I	20220315	9.7203	9.7203	9.7203	9.7203	150	9.7203
PLMIU.US	Plum Acquisition Corp. I	20220315	9.77	9.77	9.77	9.77	0	9.77
PLMIW.US	Plum Acquisition Corp. I	20220315	0.35	0.35	0.3357	0.3357	4591	0.3357	down	down	correct
PLMR.US	Palomar Holdings Inc	20220315	59.26	61.689	57.995	61.02	175100	61.02	up	down	incorrect
PLPC.US	Preformed Line Products Company	20220315	59.99	61.68	59	61.05	10715	61.05	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20220315	7.68	7.8	7.4	7.56	53789	7.56	down	down	correct
PLSE.US	Pulse Biosciences Inc	20220315	4.23	4.749	4.19	4.66	171573	4.66	up	up	correct
PLTK.US	Playtika Holding Corp	20220315	15.72	16.59	15.67	16.32	2825419	16.32	up	up	correct
PLUG.US	Plug Power Inc	20220315	22.28	23.1356	21.27	23.09	18091487	23.09	up	down	incorrect
PLUS.US	ePlus inc	20220315	52.14	53.08	51.86	52.91	163641	52.91	up	up	correct
PLXP.US	PLx Pharma Inc	20220315	3.54	3.73	3.46	3.57	622359	3.57	up	up	correct
PLXS.US	Plexus Corp	20220315	81.45	82.77	81.45	82.21	112682	82.21	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20220315	8.33	8.81	8.285	8.5	925458	8.5	up	down	incorrect
PMAAX.US	PMAAX	20220315	10.98	10.98	10.98	10.98	0	10.98
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20220315	2.02	2.11	2	2.08	89400	2.08	up	up	correct
PMD.US	Psychemedics Corporation	20220315	6.75	6.81	6.61	6.61	3600	6.61	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20220315	0.65	0.6706	0.5355	0.5524	326290	0.5524	down	down	correct
PMFLX.US	PMFLX	20220315	10.98	10.98	10.98	10.98	0	10.98
PMGM.US	Priveterra Acquisition Corp	20220315	9.79	9.79	9.78	9.78	150300	9.78	down	down	correct
PMGMU.US	Priveterra Acquisition Corp	20220315	9.81	9.85	9.81	9.85	150100	9.85	up	up	correct
PMIFX.US	PMIFX	20220315	9.64	9.64	9.64	9.64	0	9.64
PMT.US	PC	20220315	21.77	22.3746	21.77	22.25	17012	22.25	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20220315	12.64	13.55	12.25	13.13	21416	13.13	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20220315	17.63	18.21	17.02	17.06	562326	17.06	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20220315	16	16.22	16	16	576	16
PNFP.US	Pinnacle Financial Partners Inc	20220315	94.38	96.71	92.83	94.87	341265	94.87	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20220315	25.9799	26.1	25.81	25.942	3338	25.942	down	down	correct
PNNT.US	PennantPark Investment Corporation	20220315	7.71	7.72	7.54	7.57	499798	7.57	down	up	incorrect
PNRG.US	PrimeEnergy Resources Corporation	20220315	77.01	77.2	73	73.7	5500	73.7	down	down	correct
PNT.US	POINT Biopharma Global Inc	20220315	5.87	6.34	5.87	6.3	159777	6.3	up	up	correct
PNTG.US	The Pennant Group Inc	20220315	13.84	14.55	13.66	14.52	163730	14.52	up	up	correct
POAI.US	Predictive Oncology Inc	20220315	0.9399	0.945	0.92	0.92	172748	0.92	down	up	incorrect
PODD.US	Insulet Corporation	20220315	213.13	217.46	210.5	216.07	992300	216.07	up	down	incorrect
POLA.US	Polar Power Inc	20220315	3.64	3.8223	3.425	3.72	269050	3.72	up	up	correct
PONO.US	Pono Capital Corp Class A Common Stock	20220315	10.0301	10.04	10.03	10.04	6326	10.04	up	down	incorrect
PONOU.US	Pono Capital Corp Unit	20220315	10.653	10.653	10.653	10.653	0	10.653
PONOW.US	Pono Capital Corp Warrant	20220315	0.2401	0.2401	0.2401	0.2401	210	0.2401
POOL.US	Pool Corporation	20220315	445.66	454.64	440.27	452.81	185000	452.81	up	up	correct
POSH.US	Poshmark Inc	20220315	11.09	11.44	10.65	11.14	2571792	11.14	up	up	correct
POW.US	Powered Brands	20220315	9.79	9.8	9.79	9.8	37041	9.8	up	up	correct
POWI.US	Power Integrations Inc	20220315	84.57	88.08	83.86	88	340235	88	up	up	correct
POWL.US	Powell Industries Inc	20220315	20.8	20.94	20.51	20.78	44118	20.78	down	up	incorrect
POWRU.US	Powered Brands	20220315	9.85	9.9	9.85	9.88	1251	9.88	up	up	correct
POWW.US	AMMO Inc	20220315	4.41	4.47	4.3	4.43	868400	4.43	up	down	incorrect
POWWP.US	AMMO Inc	20220315	27.45	28.014	27.45	27.82	5256	27.82	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20220315	37.55	37.86	36.46	36.93	264099	36.93	down	down	correct
PPBT.US	Purple Biotech Ltd	20220315	2.64	2.73	2.64	2.6898	26069	2.6898	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20220315	22.82	23.2	22.75	22.85	1045518	22.85	up	up	correct
PPGH.US	Poema Global Holdings Corp	20220315	9.9	9.92	9.9	9.9	57360	9.9
PPGHU.US	Poema Global Holdings Corp	20220315	10.38	10.41	10.38	10.4	865	10.4	up	down	incorrect
PPGHW.US	Poema Global Holdings Corp	20220315	1.14	1.14	1.01	1.05	286225	1.05	down	down	correct
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20220315	9.97	9.97	9.97	9.97	1	9.97
PPHPW.US	PHP Ventures Acquisition Corp. Warrants	20220315	0.24	0.24	0.24	0.24	1800	0.24
PPIH.US	Perma	20220315	9.17	9.17	8.99	9.01	4011	9.01	down	up	incorrect
PPSI.US	Pioneer Power Solutions Inc	20220315	5.55	5.89	5.5	5.81	213544	5.81	up	up	correct
PPTA.US	Midas Gold Corp.	20220315	4	4	3.77	3.99	78300	3.99	down	down	correct
PRAA.US	PRA Group Inc	20220315	44.1	44.44	43.7	44.07	188246	44.07	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20220315	11.03	11.03	10.3717	10.55	180173	10.55	down	down	correct
PRBM.US	UN	20220315	9.98	9.98	9.98	9.98	201	9.98
PRCH.US	Porch Group Inc	20220315	6.12	6.69	5.83	6.64	1798389	6.64	up	down	incorrect
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20220315	25.05	29.45	25.05	29.3	457918	29.3	up	up	correct
PRDEX.US	PREDEX Funds	20220315	30.09	30.09	30.09	30.09	0	30.09
PRDO.US	Perdoceo Education Corporation	20220315	11.07	11.31	10.92	11.08	815200	11.08	up	up	correct
PRFT.US	Perficient Inc	20220315	98	102.445	96.91	101.62	186983	101.62	up	up	correct
PRFX.US	PainReform Ltd	20220315	0.91	1.11	0.91	1.11	46450	1.11	up	up	correct
PRGS.US	Progress Software Corporation	20220315	43.43	44.06	43.33	43.91	207904	43.91	up	up	correct
PRIM.US	Primoris Services Corporation	20220315	26.83	26.96	26.19	26.74	523555	26.74	down	down	correct
PRIVX.US	Sharespost 100 Fund	20220315	43.37	43.37	43.37	43.37	0	43.37
PRLD.US	Prelude Therapeutics Incorporated	20220315	7.37	7.48	6.76	7.15	320843	7.15	down	down	correct
PRLVX.US	PRLVX	20220315	42.9	42.9	42.9	42.9	0	42.9
PROC.US	Procaps Group S.A. Ordinary Shares	20220315	8.22	8.989	8.22	8.35	20798	8.35	up	up	correct
PROCW.US	Procaps Group S.A. Warrants	20220315	0.5998	0.6	0.55	0.5799	153039	0.5799	down	down	correct
PROF.US	Profound Medical Corp	20220315	8.16	8.53	8.08	8.36	32125	8.36	up	up	correct
PROG.US	Progenity Inc	20220315	1.17	1.2	1.11	1.19	3854640	1.19	up	up	correct
PROV.US	Provident Financial Holdings Inc	20220315	16.31	16.4659	16.31	16.4	2017	16.4	up	up	correct
PRPH.US	ProPhase Labs Inc	20220315	6.63	6.63	6.43	6.43	11064	6.43	down	down	correct
PRPL.US	Purple Innovation Inc	20220315	6.51	6.85	6.445	6.81	736900	6.81	up	up	correct
PRPO.US	Precipio Inc	20220315	1.25	1.3	1.245	1.27	37565	1.27	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20220315	0.95	0.96	0.8901	0.9282	496520	0.9282	down	down	correct
PRSR.US	Prospector Capital Corp	20220315	9.74	9.787	9.74	9.78	9300	9.78	up	up	correct
PRSRU.US	Prospector Capital Corp	20220315	9.885	9.89	9.87	9.89	5745	9.89	up	up	correct
PRSRW.US	Prospector Capital Corp	20220315	0.3505	0.37	0.3505	0.37	11115	0.37	up	down	incorrect
PRTA.US	Prothena Corporation plc	20220315	32.16	33.39	31.68	33.33	257767	33.33	up	up	correct
PRTC.US	PureTech Health plc	20220315	26.5	27.05	25.2	26.94	2054	26.94	up	up	correct
PRTG.US	Portage Biotech Inc	20220315	7.665	7.75	7.5	7.51	20500	7.51	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20220315	5.43	5.8	5.43	5.52	42388	5.52	up	up	correct
PRTK.US	Paratek Pharmaceuticals Inc	20220315	3.24	3.25	3.1	3.12	293021	3.12	down	down	correct
PRTS.US	CarParts.com Inc	20220315	6.82	7.22	6.82	7.13	834497	7.13	up	up	correct
PRVA.US	Privia Health Group Inc	20220315	21.32	22.66	21.185	22.57	895500	22.57	up	up	correct
PRVB.US	Provention Bio Inc	20220315	6.32	7.02	6.275	6.98	750378	6.98	up	down	incorrect
PSA.US	PQ	20220315	19.8	19.945	19.6001	19.945	19142	19.945	up	up	correct
PSAG.US	Property Solutions Acquisition Corp. II	20220315	9.74	9.745	9.73	9.73	800	9.73	down	down	correct
PSAGU.US	Property Solutions Acquisition Corp. II	20220315	9.76	9.76	9.75	9.75	2000	9.75	down	down	correct
PSEC.US	Prospect Capital Corporation	20220315	7.91	7.995	7.89	7.97	1264881	7.97	up	up	correct
PSHG.US	Performance Shipping Inc	20220315	2.84	2.93	2.825	2.825	27561	2.825	down	down	correct
PSMT.US	PriceSmart Inc	20220315	76.22	77.39	75.495	77.19	105171	77.19	up	up	correct
PSNL.US	Personalis Inc	20220315	7.56	7.69	7.32	7.56	437500	7.56
PSOIX.US	Palmer Square Opportunistic Income Fund	20220315	18.17	18.17	18.17	18.17	0	18.17
PSTI.US	Pluristem Therapeutics Inc	20220315	1.83	1.95	1.81	1.91	171100	1.91	up	up	correct
PSTV.US	Plus Therapeutics Inc	20220315	0.9001	0.99	0.9001	0.96	113593	0.96	up	up	correct
PSTX.US	Poseida Therapeutics Inc	20220315	3.87	3.87	3.65	3.81	99559	3.81	down	down	correct
PT.US	Pintec Technology Holdings Limited	20220315	0.476	0.5706	0.476	0.56	565091	0.56	up	up	correct
PTC.US	PTC Inc	20220315	102.42	106.14	101.71	105.95	656600	105.95	up	up	correct
PTCT.US	PTC Therapeutics Inc	20220315	33.82	34.38	32.94	34.22	433523	34.22	up	up	correct
PTDEX.US	PREDEX	20220315	30.28	30.28	30.28	30.28	0	30.28
PTE.US	PolarityTE Inc	20220315	0.3533	0.3596	0.3475	0.3487	139902	0.3487	down	up	incorrect
PTEN.US	Patterson	20220315	14.7	15.225	14.395	14.73	4548540	14.73	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20220315	24.97	25.99	24.92	25.82	282297	25.82	up	down	incorrect
PTIC.US	PropTech Investment Corporation II	20220315	9.82	9.82	9.79	9.8	210829	9.8	down	down	correct
PTICU.US	PropTech Investment Corporation II	20220315	9.85	9.85	9.85	9.85	0	9.85
PTICW.US	PropTech Investment Corporation II	20220315	0.31	0.31	0.31	0.31	0	0.31
PTIX.US	Protagenic Therapeutics Inc	20220315	0.83	0.84	0.7775	0.812	70520	0.812	down	down	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20220315	22.5	24.15	22.5	23.75	466850	23.75	up	down	incorrect
PTMN.US	Portman Ridge Finance Corporation	20220315	24.46	24.4788	24	24.08	79830	24.08	down	up	incorrect
PTNR.US	Partner Communications Company Ltd	20220315	7.65	7.78	7.64	7.66	360	7.66	up	up	correct
PTOC.US	Pine Technology Acquisition Corp	20220315	9.72	9.72	9.71	9.71	17700	9.71	down	down	correct
PTOCU.US	Pine Technology Acquisition Corp	20220315	9.87	9.87	9.87	9.87	0	9.87
PTON.US	Peloton Interactive Inc	20220315	21.01	22.815	20.56	22.61	13291200	22.61	up	down	incorrect
PTPI.US	Petros Pharmaceuticals Inc	20220315	1.09	1.13	1.05	1.08	537945	1.08	down	down	correct
PTRA.US	Proterra Inc	20220315	6.7	7.02	6.65	6.89	2543997	6.89	up	up	correct
PTRS.US	Partners Bancorp	20220315	9.74	9.76	9.69	9.69	19321	9.69	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20220315	67.31	71.88	67.28	70.79	24716	70.79	up	down	incorrect
PTVE.US	Pactiv Evergreen Inc	20220315	9.47	9.61	9.3	9.59	233681	9.59	up	up	correct
PUBM.US	PubMatic Inc	20220315	18.96	19.7	18.57	19.41	848908	19.41	up	up	correct
PUCK.US	Goal Acquisitions Corp	20220315	9.75	9.75	9.74	9.74	27205	9.74	down	down	correct
PUCKU.US	Goal Acquisitions Corp	20220315	9.99	9.99	9.95	9.95	1100	9.95	down	down	correct
PUCKW.US	Goal Acquisitions Corp	20220315	0.26	0.26	0.24	0.24	1100	0.24	down	down	correct
PULM.US	Pulmatrix Inc	20220315	6.04	6.25	5.8	6.04	51331	6.04
PUYI.US	Puyi Inc	20220315	6.06	6.28	5.54	5.56	55500	5.56	down	down	correct
PVBC.US	Provident Bancorp Inc	20220315	15.54	15.59	15.37	15.53	31110	15.53	down	down	correct
PWDEX.US	PREDEX	20220315	30.28	30.28	30.28	30.28	0	30.28
PWFL.US	PowerFleet Inc	20220315	2.92	2.99	2.87	2.97	77565	2.97	up	up	correct
PWOD.US	Penns Woods Bancorp Inc	20220315	24.05	24.45	24.02	24.02	3815	24.02	down	down	correct
PWP.US	Perella Weinberg Partners	20220315	9.09	9.17	9.06	9.09	451959	9.09
PXLW.US	Pixelworks Inc	20220315	2.5	2.67	2.5	2.65	491009	2.65	up	up	correct
PXS.US	Pyxis Tankers Inc	20220315	0.62	0.64	0.59	0.611	494114	0.611	down	up	incorrect
PXSAP.US	Pyxis Tankers Inc	20220315	14.75	14.75	14.75	14.75	5	14.75
PXSAW.US	Pyxis Tankers Inc	20220315	0.2798	0.2798	0.2798	0.2798	532	0.2798
PYCR.US	Paycor HCM Inc. Common Stock	20220315	25.46	27	25.09	26.44	452544	26.44	up	up	correct
PYPD.US	PolyPid Ltd	20220315	4.6	4.62	4.54	4.54	5898	4.54	down	down	correct
PYPL.US	PayPal Holdings Inc	20220315	98.675	100.57	97.2	100.46	17106683	100.46	up	down	incorrect
PYR.US	PyroGenesis Canada Inc	20220315	1.63	1.69	1.58	1.66	44500	1.66	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20220315	4.94	4.94	4.36	4.55	88532	4.55	down	down	correct
PZZA.US	Papa John's International Inc	20220315	96.65	99.87	96.42	98.52	492400	98.52	up	down	incorrect
QCOM.US	QUALCOMM Incorporated	20220315	142.5	144.43	139.05	144.21	13885000	144.21	up	up	correct
QCRH.US	QCR Holdings Inc	20220315	55.2	55.87	54.84	55.71	77448	55.71	up	up	correct
QDEL.US	Quidel Corporation	20220315	102.34	104.31	100.22	103.68	519259	103.68	up	up	correct
QFIN.US	360 DigiTech Inc	20220315	11.35	12.78	11.15	11.99	3764002	11.99	up	up	correct
QH.US	Quhuo Limited	20220315	0.5035	0.5296	0.451	0.49	71799	0.49	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20220315	4.592	4.592	4.42	4.5	29868	4.5	down	down	correct
QIWI.US	QIWI plc	20220315	5.67	5.67	5.67	5.67	0	5.67
QK.US	Q&K International Group Limited	20220315	1.64	1.7716	1.47	1.68	284349	1.68	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20220315	0.58	0.5915	0.5638	0.57	186954	0.57	down	down	correct
QLI.US	Qilian International Holding Group Limited	20220315	1.58	1.6	1.555	1.57	2187	1.57	down	down	correct
QLYS.US	Qualys Inc	20220315	117.43	123.41	114.96	122.92	393234	122.92	up	up	correct
QMCO.US	Quantum Corporation	20220315	2.42	2.515	2.39	2.5	303814	2.5	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20220315	1.25	1.28	1.21	1.25	137800	1.25
QNST.US	QuinStreet Inc	20220315	11.59	11.71	11.35	11.61	257000	11.61	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20220315	24.76	25	24.7201	24.91	142696	24.91	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20220315	6.23	6.61	6.23	6.5	17371	6.5	up	up	correct
QRTEA.US	Qurate Retail Inc	20220315	4.84	4.99	4.78	4.96	4047400	4.96	up	up	correct
QRTEB.US	Qurate Retail Inc	20220315	4.95	4.95	4.91	4.95	191	5.13
QRTEP.US	Qurate Retail Inc	20220315	81.19	82.45	81	81	30227	81	down	down	correct
QRVO.US	Qorvo Inc	20220315	118.96	122.02	117.665	121.46	1444118	121.46	up	up	correct
QSI.US	Quantum	20220315	3.86	3.945	3.74	3.86	736951	3.86
QSIAW.US	Quantum	20220315	0.72	0.7501	0.71	0.711	3286	0.711	down	down	correct
QTNT.US	Quotient Limited	20220315	0.9653	0.9971	0.9106	0.9415	703800	0.9415	down	down	correct
QTRX.US	Quanterix Corporation	20220315	23.38	24.22	22.7	24.05	312400	24.05	up	up	correct
QTT.US	Qutoutiao Inc	20220315	0.98	1.03	0.88	0.98	323088	0.98
QUBT.US	Quantum Computing Inc. Common Stock	20220315	2.04	2.12	1.96	2.02	78944	2.02	down	up	incorrect
QUIK.US	QuickLogic Corporation	20220315	4.83	5.1116	4.79	4.95	19778	4.95	up	up	correct
QUMU.US	Qumu Corporation	20220315	1.6	1.6	1.53	1.53	26600	1.53	down	down	correct
QURE.US	uniQure N.V	20220315	14.54	15.11	14.54	15.07	397275	15.07	up	up	correct
RACB.US	Research Alliance Corp. II	20220315	9.76	9.76	9.76	9.76	100	9.76
RADA.US	RADA Electronic Industries Ltd	20220315	12.89	13.53	12.81	13.53	497200	13.53	up	up	correct
RADI.US	Radius Global Infrastructure Inc	20220315	13.83	14.16	13.83	14.04	441162	14.04	up	up	correct
RAIL.US	FreightCar America Inc	20220315	4.03	4.0666	3.9001	3.95	34395	3.95	down	down	correct
RAIN.US	Rain Therapeutics Inc	20220315	6.5	7.04	6.31	6.59	19714	6.59	up	up	correct
RAM.US	Aries I Acquisition Corp	20220315	10.05	10.05	10.04	10.04	8853	10.04	down	down	correct
RAMMU.US	Aries I Acquisition Corporation	20220315	10.2005	10.2201	10.2	10.2	2521	10.2	down	down	correct
RAMMW.US	Aries I Acquisition Corporation Warrant	20220315	0.41	0.42	0.3726	0.3751	12202	0.3751	down	down	correct
RAND.US	Rand Capital Corporation	20220315	16.2499	16.2499	16.2499	16.2499	98	16.2499
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20220315	14.69	14.69	13.63	13.89	22258	13.89	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20220315	21.99	21.99	20.74	21.3	273071	21.3	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20220315	62.82	63.69	61.96	63.69	199531	63.69	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20220315	1.07	1.1	1.05	1.05	405109	1.05	down	down	correct
RBB.US	RBB Bancorp	20220315	26.03	26.222	24.625	24.88	84600	24.88	down	down	correct
RBBN.US	Ribbon Communications Inc	20220315	2.83	3.01	2.83	2.99	709600	2.99	up	up	correct
RBCAA.US	Republic Bancorp Inc	20220315	45.52	45.87	45.06	45.26	22587	45.26	down	down	correct
RBCN.US	Rubicon Technology Inc	20220315	8.91	8.91	8.83	8.91	530	8.91
RBKB.US	Rhinebeck Bancorp Inc	20220315	10.72	10.72	10.33	10.46	19433	10.46	down	down	correct
RCAT.US	Red Cat Holdings Inc	20220315	2.38	2.43	2.06	2.23	7980177	2.23	down	down	correct
RCEL.US	AVITA Medical Inc	20220315	7.02	7.26	6.76	7.25	185095	7.25	up	up	correct
RCHG.US	Recharge Acquisition Corp	20220315	9.95	9.97	9.942	9.95	15030	9.95
RCHGU.US	Recharge Acquisition Corp	20220315	10.03	10.03	10.03	10.03	0	10.03
RCIAX.US	Resource Credit Income Fund Class A Shar	20220315	10.97	10.97	10.97	10.97	0	10.97
RCICX.US	Resource Credit Income Fund Class C	20220315	11.08	11.08	11.08	11.08	0	11.08
RCII.US	Rent	20220315	25.65	26.73	25.23	26.67	1153242	26.67	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20220315	11	11	11	11	0	11
RCILX.US	RCILX	20220315	10.96	10.96	10.96	10.96	0	10.96
RCIWX.US	Resource Credit Income Fund Class W Shar	20220315	10.96	10.96	10.96	10.96	0	10.96
RCKT.US	Rocket Pharmaceuticals Inc	20220315	13.23	14.02	13.12	13.78	467500	13.78	up	up	correct
RCKY.US	Rocky Brands Inc	20220315	44.95	45.49	44.565	44.87	38939	44.87	down	down	correct
RCLF.US	Rosecliff Acquisition Corp I	20220315	9.74	9.75	9.72	9.75	175169	9.75	up	up	correct
RCLFU.US	Rosecliff Acquisition Corp I	20220315	9.83	9.83	9.83	9.83	0	9.83
RCLFW.US	Rosecliff Acquisition Corp I	20220315	0.185	0.1851	0.1845	0.185	253616	0.185
RCM.US	R1 RCM Inc	20220315	23.9	24.53	23.69	24.2	961112	24.2	up	down	incorrect
RCMT.US	RCM Technologies Inc	20220315	7.28	7.35	7.12	7.24	22762	7.24	down	down	correct
RCON.US	Recon Technology Ltd	20220315	0.96	0.97	0.9	0.93	1123500	0.93	down	up	incorrect
RCRT.US	Recruiter.com Group Inc. Common Stock	20220315	2.75	3.0988	2.72	3.07	135622	3.07	up	up	correct
RCRTW.US	Recruiter.com Group Inc. Warrant	20220315	0.695	0.8	0.695	0.8	11431	0.8	up	up	correct
RDBX.US	Redbox Entertainment Inc	20220315	1.79	1.8	1.72	1.76	69600	1.76	down	down	correct
RDBXW.US	Redbox Entertainment Inc	20220315	0.2	0.2441	0.1802	0.2197	152863	0.2197	up	up	correct
RDCM.US	RADCOM Ltd	20220315	10.41	10.48	10.34	10.46	15700	10.46	up	up	correct
RDFN.US	Redfin Corporation	20220315	16.67	17.1	16.23	17	2336900	17	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20220315	1.65	1.69	1.6	1.65	678858	1.65
RDI.US	Reading International Inc	20220315	4.07	4.15	4.05	4.1	23900	4.1	up	up	correct
RDIB.US	Reading International Inc	20220315	21.1	21.1394	20.515	20.515	1604	20.515	down	down	correct
RDNT.US	RadNet Inc	20220315	20.9	21.38	20.64	21.05	167138	21.05	up	up	correct
RDUS.US	Radius Health Inc	20220315	7.65	7.84	7.5511	7.84	763214	7.84	up	up	correct
RDVT.US	Red Violet Inc	20220315	25.25	26.49	24.35	25.59	17700	25.59	up	up	correct
RDWR.US	Radware Ltd	20220315	29.76	30.96	29.67	30.83	394768	30.83	up	up	correct
REAL.US	The RealReal Inc	20220315	5.93	6.635	5.8	6.54	5094408	6.54	up	down	incorrect
REAX.US	The Real Brokerage Inc. Common Shares	20220315	2.42	2.55	2.35	2.43	93938	2.43	up	down	incorrect
REDU.US	RISE Education Cayman Ltd	20220315	0.67	0.694	0.63	0.636	497100	0.636	down	down	correct
REE.US	REE Automotive Ltd.	20220315	1.8	1.85	1.75	1.8	1936165	1.8
REEAW.US	REE Automotive Equity Warrant	20220315	0.26	0.28	0.255	0.276	14593	0.276	up	up	correct
REED.US	Reed's Inc	20220315	0.28	0.28	0.24	0.25	2489200	0.25	down	down	correct
REFR.US	Research Frontiers Incorporated	20220315	2.39	2.43	2.35	2.4	65053	2.4	up	up	correct
REG.US	Regency Centers Corporation	20220315	65.88	66.73	65.53	66.36	1088817	66.36	up	up	correct
REGI.US	Renewable Energy Group Inc	20220315	61.11	61.11	60.71	60.74	2713554	60.74	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20220315	660.26	668.81	654.5	665.93	763847	665.93	up	up	correct
REKR.US	Rekor Systems Inc	20220315	3.51	3.625	3.43	3.57	422500	3.57	up	up	correct
RELI.US	Reliance Global Group Inc	20220315	5.25	5.63	5.25	5.5	104040	5.5	up	down	incorrect
RELIW.US	Reliance Global Group Inc	20220315	1.0001	1.1	1.0001	1.1	11022	1.1	up	up	correct
RELL.US	Richardson Electronics Ltd	20220315	11.38	11.71	11.19	11.57	84300	11.57	up	down	incorrect
RELY.US	Remitly Global Inc. Common Stock	20220315	8.29	8.719	7.93	8.37	2132429	8.37	up	down	incorrect
REPH.US	Recro Pharma Inc	20220315	1.96	2.015	1.94	1.98	41263	1.98	up	up	correct
REPL.US	Replimune Group Inc	20220315	15.62	15.93	15.27	15.54	510807	15.54	down	down	correct
RESN.US	Resonant Inc	20220315	4.43	4.45	4.43	4.44	1091329	4.44	up	down	incorrect
RETA.US	Reata Pharmaceuticals Inc	20220315	32.12	32.46	30.0457	31.89	550111	31.89	down	down	correct
RETO.US	ReTo Eco	20220315	0.971	1.01	0.895	0.946	505900	0.946	down	down	correct
REVE.US	Alpine Acquisition Corporation Common Stock	20220315	10.06	10.06	10.06	10.06	500	10.06
REVEU.US	Alpine Acquisition Corp Unit	20220315	10.15	10.15	10.15	10.15	509	10.15
REVEW.US	Alpine Acquisition Corporation Warrant	20220315	0.2202	0.2202	0.2202	0.2202	400	0.2202
REVH.US	Revolution Healthcare Acquisition Corp	20220315	9.75	9.76	9.75	9.75	89971	9.75
REVHU.US	Revolution Healthcare Acquisition Corp	20220315	9.8	9.85	9.8	9.83	1900	9.83	up	up	correct
REVHW.US	Revolution Healthcare Acquisition Corp	20220315	0.41	0.4222	0.3801	0.3801	15561	0.3801	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20220315	29.19	29.37	28.93	29.04	310400	29.04	down	down	correct
RFIL.US	RF Industries Ltd	20220315	6.61	6.785	6.6	6.77	10676	6.77	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20220315	31.5	31.6	30.3	31.515	6509	31.515	up	up	correct
RGCO.US	RGC Resources Inc	20220315	21.895	21.9	21.73	21.76	2554	21.76	down	down	correct
RGEN.US	Repligen Corporation	20220315	167.49	170.495	163.14	169.82	266726	169.82	up	up	correct
RGLD.US	Royal Gold Inc	20220315	130.68	137.2	130.5738	136.15	546892	136.15	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20220315	0.26	0.273	0.26	0.266	402071	0.266	up	up	correct
RGNX.US	REGENXBIO Inc	20220315	26.23	27.275	25.79	27.06	277198	27.06	up	up	correct
RGP.US	Resources Connection Inc	20220315	16.01	16.45	16.01	16.4	163831	16.4	up	up	correct
RIBT.US	RiceBran Technologies	20220315	0.46	0.47	0.39	0.41	1901000	0.41	down	up	incorrect
RICK.US	RCI Hospitality Holdings Inc	20220315	59.04	61.08	58.68	59.7	63300	59.7	up	up	correct
RICO.US	Agrico Acquisition Corp. Class A Ordinary Shares	20220315	10.12	10.12	10.12	10.12	22	10.12
RICOU.US	Agrico Acquisition Corp. Unit	20220315	10.36	10.36	10.36	10.36	0	10.36
RICOW.US	Agrico Acquisition Corp. Warrant	20220315	0.2199	0.2199	0.2198	0.2198	1800	0.2198	down	down	correct
RIDE.US	Lordstown Motors Corp	20220315	2.0725	2.205	2.03	2.19	4181278	2.19	up	down	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20220315	3.01	3.01	2.86	2.89	1740400	2.89	down	down	correct
RILY.US	B. Riley Financial Inc	20220315	63.35	65.125	62.34	64.67	193643	64.67	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20220315	25.15	25.1585	24.74	25.05	17329	25.05	down	down	correct
RILYM.US	RILYM	20220315	24.97	25.16	24.9	24.95	15800	24.95	down	down	correct
RILYN.US	B. Riley Financial Inc	20220315	24.93	25.24	24.93	25.24	8624	25.24	up	up	correct
RILYP.US	B. Riley Financial Inc	20220315	25.5804	26	25.5804	25.8801	3670	25.8801	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20220315	24.05	24.48	24.02	24.2997	2270	24.2997	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20220315	23.03	23.636	23	23.52	13000	23.52	up	up	correct
RIOT.US	Riot Blockchain Inc	20220315	14.2	14.97	13.57	14.91	4274800	14.91	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20220315	35.67	37.32	33.46	37	19652400	37	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20220315	1.6	1.6	1.42	1.49	4297136	1.49	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20220315	8.51	8.73	7.72	7.92	8386359	7.92	down	down	correct
RLAY.US	Relay Therapeutics Inc	20220315	22.93	23.48	22.32	22.92	649106	22.92	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20220315	21.78	22.455	21.38	22.25	183380	22.25	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20220315	9.47	9.65	8.5	8.64	166994	8.64	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20220315	16.81	17.24	16.81	16.93	6541	16.93	up	up	correct
RMBL.US	RumbleON Inc	20220315	28.38	29.79	27.67	28.78	215300	28.78	up	up	correct
RMBS.US	Rambus Inc	20220315	25.88	28.02	25.51	27.87	1706800	27.87	up	down	incorrect
RMCF.US	Rocky Mountain Chocolate Factory Inc	20220315	7.4	7.9	7.4	7.44	14600	7.44	up	up	correct
RMGC.US	RMG Acquisition Corp. III	20220315	9.77	9.79	9.77	9.77	430571	9.77
RMGCU.US	RMG Acquisition Corp. III	20220315	9.852	9.9	9.852	9.9	900	9.9	up	up	correct
RMGCW.US	RMG Acquisition Corp. III	20220315	0.4	0.4	0.35	0.35	17241	0.35	down	down	correct
RMNI.US	Rimini Street Inc	20220315	5.11	5.28	5.07	5.22	375500	5.22	up	up	correct
RMR.US	The RMR Group Inc	20220315	29.66	29.84	29.3	29.63	49901	29.63	down	down	correct
RMTI.US	Rockwell Medical Inc	20220315	0.32	0.34	0.32	0.33	185200	0.33	up	up	correct
RNA.US	Avidity Biosciences Inc	20220315	16.1	16.11	15.54	16.02	131170	16.02	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20220315	2.11	2.38	2.11	2.16	20800	2.16	up	down	incorrect
RNDB.US	Randolph Bancorp Inc	20220315	20.2	20.33	20.02	20.02	13856	20.02	down	down	correct
RNERU.US	Mount Rainier Acquisition Corp. Unit	20220315	10.19	10.19	10.19	10.19	0	10.19
RNLX.US	Renalytix Plc	20220315	5.93	6.7018	5.78	6.33	142995	6.33	up	up	correct
RNST.US	Renasant Corporation	20220315	35.69	36.265	35.09	35.47	132246	35.47	down	down	correct
RNW.US	Renew Energy Global PLC	20220315	8.56	8.73	7.99	8.01	1360660	8.01	down	down	correct
RNWK.US	RealNetworks Inc	20220315	0.5148	0.5445	0.5001	0.5222	133664	0.5222	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20220315	1.9401	1.9401	1.84	1.9	16538	1.9	down	down	correct
RNXT.US	RenovoRx Inc. Common Stock	20220315	2.918	3.0378	2.78	2.87	27834	2.87	down	down	correct
ROAD.US	Construction Partners Inc	20220315	25.81	26.56	25.71	26.47	283465	26.47	up	down	incorrect
ROCC.US	Ranger Oil Corporation	20220315	31.86	35.05	31.75	34.3	481328	34.3	up	up	correct
ROCG.US	Roth CH Acquisition IV Co. Common Stock	20220315	9.92	9.92	9.92	9.92	50104	9.92
ROCGU.US	Roth CH Acquisition IV Co. Unit	20220315	10.02	10.02	10.02	10.02	0	10.02
ROCK.US	Gibraltar Industries Inc	20220315	45.28	47.56	45	47.4	158090	47.4	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20220315	18.65	18.77	18.46	18.71	1172687	18.71	up	down	incorrect
ROIV.US	Roivant Sciences Ltd. Common Shares	20220315	4.97	5.235	4.91	5.19	274354	5.19	up	up	correct
ROIVW.US	Roivant Sciences Ltd. Warrant	20220315	0.94	1	0.92	0.9993	6237	0.9993	up	up	correct
ROKU.US	Roku Inc	20220315	100.01	104.44	97.91	101.83	7152000	101.83	up	up	correct
ROLL.US	RBC Bearings Incorporated	20220315	187.76	190.16	185.98	190.1	121247	190.1	up	up	correct
ROLLP.US	RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock	20220315	98.4	99.78	98.4	99.67	22849	99.67	up	down	incorrect
ROOT.US	Root Inc	20220315	1.4	1.55	1.37	1.52	2467881	1.52	up	up	correct
ROST.US	Ross Stores Inc	20220315	87.46	88.575	86.07	87.46	2743990	87.46
ROVR.US	Rover Group Inc	20220315	4.63	5	4.63	4.97	789864	4.97	up	up	correct
RPAY.US	Repay Holdings Corporation	20220315	13.06	13.62	12.91	13.55	670843	13.55	up	up	correct
RPD.US	Rapid7 Inc	20220315	93.82	95.89	91.96	95.73	549787	95.73	up	down	incorrect
RPHM.US	Reneo Pharmaceuticals Inc	20220315	3.6	3.7	3.41	3.53	16800	3.53	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20220315	6.2	7.73	5.79	7.57	420214	7.57	up	up	correct
RPRX.US	Royalty Pharma plc	20220315	38.12	38.42	37.885	38.27	1126301	38.27	up	up	correct
RPTX.US	Repare Therapeutics Inc	20220315	11.3	12.42	11.3	12.12	143948	12.12	up	up	correct
RRBI.US	Red River Bancshares Inc	20220315	50.63	51.05	50.12	50.12	6700	50.12	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20220315	17.37	18.06	17.0701	17.86	721646	17.86	up	up	correct
RRR.US	Red Rock Resorts Inc	20220315	42.63	44.95	42.58	44.76	599394	44.76	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20220315	0.86	0.929	0.86	0.88	49700	0.88	up	up	correct
RSSS.US	Research Solutions Inc	20220315	2.2	2.23	2.15	2.21	16900	2.21	up	down	incorrect
RSVR.US	Reservoir Media Inc	20220315	8.24	8.35	7.98	8.1	49431	8.1	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20220315	1.7	1.74	1.6591	1.7	6973	1.7
RTLR.US	Rattler Midstream LP	20220315	12.83	13.01	12.78	12.96	277900	12.96	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20220315	4.89	5.51	4.87	5.47	1108406	5.47	up	up	correct
RUN.US	Sunrun Inc	20220315	26.86	28.4	25.37	28.37	6397669	28.37	up	up	correct
RUSHA.US	Rush Enterprises Inc	20220315	52.67	53.275	51.585	53.04	205772	53.04	up	up	correct
RUSHB.US	Rush Enterprises Inc	20220315	49.54	49.9	48.64	49.9	9627	49.9	up	down	incorrect
RUTH.US	Ruth's Hospitality Group Inc	20220315	22.16	22.87	21.86	22.22	323553	22.22	up	up	correct
RVAC.US	Riverview Acquisition Corp. Class A Common Stock	20220315	9.8	9.8	9.8	9.8	0	9.8
RVACU.US	Riverview Acquisition Corp. Unit	20220315	9.96	9.96	9.96	9.96	0	9.96
RVACW.US	Riverview Acquisition Corp. Warrant	20220315	0.4	0.4136	0.3797	0.4047	59160	0.4047	up	up	correct
RVMD.US	Revolution Medicines Inc	20220315	18.48	18.665	17.4	18.3	393700	18.3	down	down	correct
RVNC.US	Revance Therapeutics Inc	20220315	15.25	15.82	15.25	15.79	362388	15.79	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20220315	1.85	1.85	1.7	1.72	55885	1.72	down	up	incorrect
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20220315	0.22	0.2799	0.2101	0.2172	41606	0.2172	down	down	correct
RVSB.US	Riverview Bancorp Inc	20220315	7.56	7.71	7.55	7.62	16430	7.62	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20220315	12.59	12.75	12.41	12.75	64832	12.75	up	down	incorrect
RWLK.US	ReWalk Robotics Ltd	20220315	1	1.02	0.99	1.01	233702	1.01	up	up	correct
RXDX.US	Prometheus Biosciences Inc	20220315	45.23	45.565	39.63	41.79	681002	41.79	down	down	correct
RXRA.US	RXR Acquisition Corp	20220315	9.72	9.73	9.71	9.73	18300	9.73	up	up	correct
RXRAU.US	RXR Acquisition Corp	20220315	9.8	9.8	9.8	9.8	400	9.8
RXRAW.US	RXR Acquisition Corp	20220315	0.413	0.413	0.3664	0.3664	1429	0.3664	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20220315	6.2	6.37	5.81	6.25	1416074	6.25	up	up	correct
RXST.US	RxSight Inc. Common Stock	20220315	11.37	12.69	11.335	12.09	134875	12.09	up	up	correct
RXT.US	Rackspace Technology Inc	20220315	10.15	10.5	10.07	10.38	770914	10.38	up	up	correct
RYAAY.US	Ryanair Holdings plc	20220315	88.6	89.56	84.7	85.68	848086	85.68	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20220315	9.3	9.79	8.975	9.77	582640	9.77	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20220315	26.16	26.34	26.085	26.25	37923	26.25	up	up	correct
RZLT.US	Rezolute Inc	20220315	2.45	2.45	2.27	2.27	2815	2.27	down	down	correct
SABR.US	Sabre Corporation	20220315	9.15	9.59	9.15	9.59	10194678	9.59	up	up	correct
SABRP.US	Sabre Corporation	20220315	119.21	124.35	119.21	120.5	6873	120.5	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20220315	1.87	1.94	1.8	1.82	132100	1.82	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20220315	0.2473	0.2473	0.2201	0.2466	1881	0.2466	down	down	correct
SAFM.US	Sanderson Farms Inc	20220315	179	179.265	178.1625	178.8	194424	178.8	down	down	correct
SAFT.US	Safety Insurance Group Inc	20220315	87	87.66	86.28	86.78	49474	86.78	down	down	correct
SAGE.US	Sage Therapeutics Inc	20220315	31.04	31.95	30.8	31.37	476718	31.37	up	up	correct
SAIA.US	Saia Inc	20220315	254.19	260.18	249.92	258.79	291881	258.79	up	down	incorrect
SAL.US	Salisbury Bancorp Inc	20220315	53.85	54.06	53.39	53.39	1196	53.39	down	down	correct
SALM.US	Salem Media Group Inc	20220315	3.39	3.52	3.39	3.47	118424	3.47	up	up	correct
SAMAU.US	Schultze Special Purpose Acquisition Corp. II	20220315	9.87	9.87	9.87	9.87	2602	9.87
SAMG.US	Silvercrest Asset Management Group Inc	20220315	18.96	19.4575	18.355	18.62	84635	18.62	down	down	correct
SANA.US	Sana Biotechnology Inc	20220315	5.31	5.77	5.31	5.74	1049348	5.74	up	down	incorrect
SANBU.US	Sanaby Health Acquisition Corp. I Unit	20220315	10.17	10.17	10.17	10.17	0	10.17
SANBW.US	Sanaby Health Acquisition Corp. I Warrant	20220315	0.1703	0.21	0.1703	0.21	2100	0.21	up	up	correct
SANM.US	Sanmina Corporation	20220315	39.94	40.18	39.55	40	480838	40	up	up	correct
SANW.US	S&W Seed Company	20220315	2.18	2.18	2.05	2.07	670482	2.07	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20220315	45.66	45.96	44.735	45.39	145364	45.39	down	down	correct
SATS.US	EchoStar Corporation	20220315	24.1	25.01	24.1	24.32	395386	24.32	up	up	correct
SAVA.US	Cassava Sciences Inc	20220315	32.65	34.95	32.44	34.85	701900	34.85	up	up	correct
SBAC.US	SBA Communications Corporation	20220315	324.11	325.395	315.845	322.24	523400	322.24	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20220315	35.88	36.215	34.84	35.22	642450	35.22	down	down	correct
SBET.US	Sharplink Gaming Ltd	20220315	1.22	1.2599	1.03	1.14	966402	1.14	down	down	correct
SBFG.US	SB Financial Group Inc	20220315	18.56	18.57	18.56	18.56	2416	18.56
SBGI.US	Sinclair Broadcast Group Inc	20220315	25.05	26.17	25.015	25.84	558790	25.84	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20220315	27.19	27.23	25.8	26.85	3031099	26.85	down	down	correct
SBNY.US	Signature Bank	20220315	290.03	295.6	286.84	294.96	795005	294.96	up	up	correct
SBNYP.US	Signature Bank	20220315	21.89	22.055	21.73	21.79	115482	21.79	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20220315	14.13	14.32	13.73	13.81	5122453	13.81	down	down	correct
SBSI.US	Southside Bancshares Inc	20220315	42.06	42.17	40.91	41.21	87750	41.21	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20220315	6.597	6.868	6.597	6.78	17700	6.78	up	down	incorrect
SBTX.US	Silverback Therapeutics Inc	20220315	3.59	3.77	3.59	3.75	135499	3.75	up	down	incorrect
SBUX.US	Starbucks Corporation	20220315	80.5	83.44	80.28	83.12	12539600	83.12	up	up	correct
SCAQ.US	Stratim Cloud Acquisition Corp	20220315	9.75	9.75	9.75	9.75	3	9.75
SCAQU.US	Stratim Cloud Acquisition Corp	20220315	9.89	9.89	9.89	9.89	0	9.89
SCHL.US	Scholastic Corporation	20220315	42.21	42.81	41.88	42.72	84815	42.72	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20220315	47.33	48.19	46.41	48	234539	48	up	up	correct
SCKT.US	Socket Mobile Inc	20220315	3.585	3.67	3.53	3.65	16710	3.65	up	up	correct
SCLE.US	Broadscale Acquisition Corp	20220315	9.8599	9.8599	9.84	9.845	36846	9.845	down	up	incorrect
SCLEU.US	Broadscale Acquisition Corp	20220315	9.97	9.97	9.97	9.97	22	9.97
SCOA.US	Scion Tech Growth I	20220315	9.79	9.805	9.79	9.8	441600	9.8	up	up	correct
SCOAU.US	Scion Tech Growth I	20220315	9.87	9.9	9.87	9.88	76585	9.88	up	up	correct
SCOAW.US	Scion Tech Growth I	20220315	0.309	0.322	0.302	0.302	400	0.302	down	up	incorrect
SCOB.US	ScION Tech Growth II	20220315	9.78	9.78	9.78	9.78	0	9.78
SCOBU.US	ScION Tech Growth II	20220315	9.88	9.88	9.88	9.88	9	9.88
SCOBW.US	ScION Tech Growth II	20220315	0.2201	0.2201	0.2201	0.2201	8200	0.2201
SCOR.US	comScore Inc	20220315	2.5	2.559	2.42	2.53	251989	2.53	up	up	correct
SCPH.US	scPharmaceuticals Inc	20220315	4.67	4.92	4.65	4.85	21500	4.85	up	down	incorrect
SCPL.US	SciPlay Corporation	20220315	11.43	12.76	11.11	12.69	266300	12.69	up	up	correct
SCPS.US	Scopus BioPharma Inc	20220315	0.69	0.694	0.5875	0.6204	358387	0.6204	down	down	correct
SCSC.US	ScanSource Inc	20220315	33.43	33.93	33.31	33.62	80767	33.62	up	up	correct
SCVL.US	Shoe Carnival Inc	20220315	29.975	31.63	29.95	31.43	467184	31.43	up	up	correct
SCWX.US	SecureWorks Corp	20220315	12.56	12.759	12.255	12.39	119059	12.39	down	down	correct
SCYX.US	SCYNEXIS Inc	20220315	3.99	4.14	3.92	4.04	108158	4.04	up	up	correct
SDAC.US	Sustainable Development Acquisition I Corp	20220315	9.76	9.79	9.76	9.765	8603	9.765	up	up	correct
SDACU.US	Sustainable Development Acquisition I Corp	20220315	9.988	9.988	9.988	9.988	0	9.988
SDACW.US	Sustainable Development Acquisition I Corp	20220315	0.25	0.25	0.2	0.25	2100	0.25
SDC.US	SmileDirectClub Inc	20220315	2.02	2.18	1.98	2.18	4078527	2.18	up	up	correct
SDGR.US	Schrödinger Inc	20220315	27.705	28.88	27.195	28.81	788500	28.81	up	up	correct
SDH.US	Global Internet of People Inc	20220315	1.07	1.16	1.07	1.16	10300	1.16	up	up	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20220315	8.92	9.1	8.26	8.95	476822	8.95	up	up	correct
SEAC.US	SeaChange International Inc	20220315	1.1	1.135	1.09	1.1	752371	1.1
SEAT.US	Vivid Seats Inc. Class A Common Stock	20220315	10.67	11.58	10.44	11	769600	11	up	down	incorrect
SEATW.US	Vivid Seats Inc. Warrant	20220315	2.85	3.32	2.8	3.15	23400	3.15	up	up	correct
SECO.US	Secoo Holding Limited	20220315	0.34	0.36	0.3302	0.3387	56826	0.3387	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20220315	298.08	316.92	290.71	315.75	832263	315.75	up	down	incorrect
SEED.US	Origin Agritech Limited	20220315	8.18	8.41	7.2648	7.31	384934	7.31	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20220315	0.86	0.89	0.84	0.89	1282800	0.89	up	up	correct
SEER.US	Seer Inc	20220315	11.8	12.46	11.72	12.01	640321	12.01	up	up	correct
SEIC.US	SEI Investments Company	20220315	57.19	58.0342	57.19	57.89	496552	57.89	up	up	correct
SELB.US	Selecta Biosciences Inc	20220315	1.51	1.56	1.4	1.46	596489	1.46	down	down	correct
SELF.US	Global Self Storage Inc	20220315	5.31	5.39	5.29	5.33	21300	5.33	up	up	correct
SENEA.US	Seneca Foods Corporation	20220315	50.62	51.56	50.62	51.05	23266	51.05	up	up	correct
SENEB.US	Seneca Foods Corporation	20220315	51	53.34	50.5	51	20	51
SERA.US	Sera Prognostics Inc. Class A Common Stock	20220315	4.06	4.06	3.68	3.71	24427	3.71	down	down	correct
SESN.US	Sesen Bio Inc	20220315	0.6095	0.6198	0.5757	0.6125	1268002	0.6125	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20220315	37.37	37.51	37.37	37.51	2156	37.51	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20220315	89.97	91.13	88.1911	89.86	235784	89.86	down	down	correct
SFET.US	Safe	20220315	1.09	1.09	0.92	1	734235	1	down	down	correct
SFIX.US	Stitch Fix Inc	20220315	9.19	10.04	9.08	9.91	3068100	9.91	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20220315	31.08	31.519	30.53	31.47	1332469	31.47	up	up	correct
SFNC.US	Simmons First National Corporation	20220315	28.43	28.72	27.835	28.14	434766	28.14	down	down	correct
SFST.US	Southern First Bancshares Inc	20220315	54.92	55.49	54.45	54.78	17099	54.78	down	up	incorrect
SFT.US	Shift Technologies Inc	20220315	1.65	1.975	1.62	1.93	6798043	1.93	up	up	correct
SGA.US	Saga Communications Inc	20220315	22.63	22.915	22.32	22.5	13914	22.5	down	down	correct
SGBX.US	SG Blocks Inc	20220315	1.62	1.685	1.6	1.64	35641	1.64	up	up	correct
SGC.US	Superior Group of Companies Inc	20220315	17.71	18	17.34	17.41	28567	17.41	down	down	correct
SGEN.US	Seagen Inc	20220315	137.3	138.65	135.9	137.6	894059	137.6	up	up	correct
SGH.US	SMART Global Holdings Inc	20220315	24.71	25.37	24.68	25.19	534967	25.19	up	down	incorrect
SGHT.US	Sight Sciences Inc. Common Stock	20220315	13.25	13.82	13.02	13.39	184081	13.39	up	up	correct
SGIIU.US	Seaport Global Acquisition II Corp. Unit	20220315	9.97	9.97	9.95	9.97	3400	9.97
SGLB.US	Sigma Labs Inc	20220315	1.89	1.9	1.8	1.83	93100	1.83	down	down	correct
SGMA.US	SigmaTron International Inc	20220315	8.7	8.932	8.56	8.78	74615	8.78	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20220315	10.5	10.7165	10.02	10.46	93869	10.46	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20220315	5.25	5.33	5.1	5.24	1079350	5.24	down	down	correct
SGMS.US	Scientific Games Corporation	20220315	56.75	59.74	56.26	59.24	1294600	59.24	up	up	correct
SGRP.US	SPAR Group Inc	20220315	1.32	1.33	1.3	1.31	20200	1.31	down	down	correct
SGRY.US	Surgery Partners Inc	20220315	50.68	50.93	47.96	50.87	571301	50.87	up	up	correct
SGTX.US	Sigilon Therapeutics Inc	20220315	1.29	1.4	1.26	1.35	93766	1.35	up	down	incorrect
SHAC.US	SCP & CO Healthcare Acquisition Company	20220315	9.77	9.77	9.77	9.77	11	9.77
SHACU.US	SCP & CO Healthcare Acquisition Company	20220315	9.865	9.865	9.865	9.865	0	9.865
SHBI.US	Shore Bancshares Inc	20220315	20.69	20.69	20.28	20.48	81394	20.48	down	down	correct
SHC.US	Sotera Health Company	20220315	19.2	19.5	18.98	19.07	688864	19.07	down	down	correct
SHCAU.US	Spindletop Health Acquisition Corp. Unit	20220315	10.05	10.05	10.05	10.05	1097	10.05
SHCR.US	Sharecare Inc	20220315	2.69	2.79	2.675	2.79	612261	2.79	up	up	correct
SHCRW.US	Sharecare Inc	20220315	0.2688	0.346	0.2688	0.3201	3954	0.3201	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20220315	20.165	21.585	20.165	21.28	300884	21.28	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20220315	1.16	1.19	1.1	1.1	5241900	1.1	down	down	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20220315	0.0321	0.0321	0.0321	0.0321	2287	0.0321
SHLS.US	Shoals Technologies Group Inc	20220315	16.99	18.24	16.36	18.21	1905773	18.21	up	up	correct
SHO.US	PI	20220315	22.19	22.74	22	22.57	4810	22.57	up	up	correct
SHOO.US	Steven Madden Ltd	20220315	38.09	39.07	37.79	38.79	455612	38.79	up	up	correct
SHPW.US	WT	20220315	0.23	0.2564	0.2233	0.2233	18142	0.2233	down	down	correct
SHQA.US	Shelter Acquisition Corporation I Class A Common Stock	20220315	9.85	9.85	9.85	9.85	6	9.79
SHQAU.US	Shelter Acquisition Corporation I Units	20220315	9.86	9.86	9.86	9.86	3	9.86
SHQAW.US	Shelter Acquisition Corporation I Warrants	20220315	0.3899	0.3899	0.3799	0.3799	911	0.3799	down	down	correct
SHYF.US	The Shyft Group Inc	20220315	38.01	39.045	37.95	38.8	108666	38.8	up	up	correct
SI.US	PA	20220315	20.18	20.87	20.1	20.23	16204	20.23	up	up	correct
SIBN.US	SI	20220315	18.54	19.17	18.155	19.16	213348	19.16	up	up	correct
SIEB.US	Siebert Financial Corp	20220315	2.08	2.08	2.01	2.03	8907	2.03	down	down	correct
SIEN.US	Sientra Inc	20220315	2.12	2.14	2.09	2.13	373662	2.13	up	up	correct
SIER.US	Sierra Lake Acquisition Corp. Class A Common Stock	20220315	9.98	9.98	9.83	9.85	1900	9.85	down	down	correct
SIERU.US	Sierra Lake Acquisition Corp Unit	20220315	9.92	9.92	9.92	9.92	0	9.92
SIERW.US	Sierra Lake Acquisition Corp. Warrant	20220315	0.2599	0.26	0.255	0.255	1800	0.255	down	down	correct
SIFY.US	Sify Technologies Limited	20220315	2.69	2.8	2.655	2.76	134756	2.76	up	up	correct
SIGA.US	SIGA Technologies Inc	20220315	6.93	7.19	6.84	7.11	113607	7.11	up	up	correct
SIGI.US	Selective Insurance Group Inc	20220315	85.64	85.95	84.71	85.41	267084	85.41	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20220315	20.64	20.94	20.64	20.89	7376	20.89	up	up	correct
SILC.US	Silicom Ltd	20220315	36.25	36.6352	35.94	36.105	14974	36.105	down	down	correct
SILK.US	Silk Road Medical Inc	20220315	31.9	33.1	31.44	32.63	161000	32.63	up	down	incorrect
SIMO.US	Silicon Motion Technology Corporation	20220315	64.96	66.6	64.54	66.6	434351	66.6	up	up	correct
SINT.US	Sintx Technologies Inc	20220315	0.4259	0.4995	0.4229	0.428	145039	0.428	up	up	correct
SIOX.US	Sio Gene Therapies Inc	20220315	0.5612	0.5837	0.551	0.5628	139186	0.5628	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20220315	6.2	6.285	6.17	6.24	16841341	6.24	up	up	correct
SISI.US	Shineco Inc	20220315	3.23	3.4	2.74	2.79	113000	2.79	down	down	correct
SITM.US	SiTime Corporation	20220315	178.96	196.38	178.75	196.38	207746	196.38	up	up	correct
SIVB.US	SVB Financial Group	20220315	515.89	528.63	512.17	526.66	590500	526.66	up	down	incorrect
SIVBP.US	SVB Financial Group	20220315	23.38	23.38	23.03	23.16	49700	23.16	down	down	correct
SJ.US	Scienjoy Holding Corporation	20220315	4.1	4.37	4	4.37	46932	4.37	up	up	correct
SKIN.US	The Beauty Health Company	20220315	16.009	16.0607	15.08	15.63	1854119	15.63	down	down	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20220315	9.73	9.73	9.73	9.73	100000	9.73
SKYAU.US	Skydeck Acquisition Corp	20220315	9.9	9.9	9.9	9.9	0	9.9
SKYAW.US	Skydeck Acquisition Corp. Warrants	20220315	0.35	0.36	0.3344	0.3344	78460	0.3344	down	up	incorrect
SKYT.US	SkyWater Technology Inc	20220315	8.59	9.16	8.59	9.15	133728	9.15	up	up	correct
SKYW.US	SkyWest Inc	20220315	26.12	26.61	25.295	25.98	652106	25.98	down	down	correct
SLAB.US	Silicon Laboratories Inc	20220315	134.71	140.12	132.9	139.82	671106	139.82	up	up	correct
SLAC.US	WT	20220315	0.39	0.39	0.3501	0.389	12360	0.389	down	down	correct
SLAMU.US	Slam Corp	20220315	9.8	9.817	9.8	9.817	1000	9.817	up	up	correct
SLAMW.US	Slam Corp	20220315	0.289	0.289	0.289	0.289	300	0.289
SLCR.US	Silver Crest Acquisition Corporation	20220315	9.84	9.85	9.835	9.84	33500	9.84
SLCRU.US	Silver Crest Acquisition Corporation	20220315	9.99	10	9.99	9.99	6514	9.99
SLCRW.US	Silver Crest Acquisition Corporation	20220315	0.33	0.33	0.3258	0.33	5528	0.33
SLDB.US	Solid Biosciences Inc	20220315	1.06	1.07	0.97	0.985	1002900	0.985	down	down	correct
SLGC.US	Somalogic Inc	20220315	7.11	7.7	7.03	7.58	789908	7.58	up	up	correct
SLGCW.US	SomaLogic Inc	20220315	1.87	1.87	1.81	1.81	1087	1.81	down	down	correct
SLGG.US	Super League Gaming Inc	20220315	1.78	1.86	1.63	1.64	583600	1.64	down	up	incorrect
SLGL.US	Sol	20220315	7.619	7.62	7.48	7.62	2500	7.62	up	up	correct
SLGN.US	Silgan Holdings Inc	20220315	44.27	44.68	44.09	44.53	476642	44.53	up	up	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20220315	1.09	1.2499	1.07	1.0999	81571	1.0999	up	up	correct
SLM.US	SLM Corporation	20220315	17.48	17.67	17.315	17.54	2241405	17.54	up	up	correct
SLMBP.US	SLM Corporation	20220315	55.05	55.05	53.8781	54.65	9880	54.65	down	down	correct
SLN.US	Silence Therapeutics plc	20220315	16.4	17.25	15.33	16.59	11563	16.59	up	up	correct
SLNG.US	Stabilis Solutions Inc	20220315	4.28	4.61	3.7801	4.38	240746	4.38	up	down	incorrect
SLNH.US	Soluna Holdings Inc	20220315	9.99	10.29	9.5	10.09	61800	10.09	up	down	incorrect
SLNHP.US	Soluna Holdings Inc Preferred Series A	20220315	19.02	19.25	18.75	19.203	7000	19.203	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20220315	0.26	0.284	0.26	0.271	116384	0.271	up	up	correct
SLP.US	Simulations Plus Inc	20220315	39.79	40.49	38.36	40.21	72192	40.21	up	up	correct
SLRC.US	SLR Investment Corp	20220315	18.01	18.23	17.93	18.15	326300	18.15	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20220315	0.37	0.384	0.3441	0.3441	970022	0.3441	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20220315	5.48	5.53	5.2	5.38	68300	5.38	down	down	correct
SLVRU.US	SilverSPAC Inc Unit	20220315	9.7437	9.7437	9.7437	9.7437	500	9.7437
SLVRW.US	SilverSPAC Inc. Warrant	20220315	0.44	0.44	0.4044	0.4044	73336	0.4044	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20220315	9.94	9.94	9.94	9.94	387800	9.94
SMAPW.US	SportsMap Tech Acquisition Corp. Warrants	20220315	0.2621	0.28	0.2621	0.28	1300	0.28	up	up	correct
SMBC.US	Southern Missouri Bancorp Inc	20220315	51.48	51.79	50.26	50.6	16495	50.6	down	down	correct
SMBK.US	SmartFinancial Inc	20220315	25.82	26.08	25.57	25.86	14979	25.86	up	up	correct
SMCI.US	Super Micro Computer Inc	20220315	40.66	41.86	40.33	41.82	158697	41.82	up	up	correct
SMED.US	Sharps Compliance Corp	20220315	5.36	5.51	5.21	5.4	85891	5.4	up	up	correct
SMFR.US	Sema4 Holdings Corp	20220315	2.72	2.86	2.61	2.64	1601600	2.64	down	down	correct
SMFRW.US	Sema4 Holdings Corp	20220315	0.5201	0.58	0.5001	0.58	14864	0.58	up	up	correct
SMID.US	Smith	20220315	22.5	22.5	21.96	22.14	13709	22.14	down	down	correct
SMIH.US	Summit Healthcare Acquisition Corp. Class A Ordinary Share	20220315	9.71	9.71	9.7	9.7	280932	9.7	down	down	correct
SMIHU.US	Summit Healthcare Acquisition Corp. Units	20220315	9.93	9.93	9.93	9.93	0	9.93
SMIT.US	Schmitt Industries Inc	20220315	4.32	4.325	4.2203	4.24	5117	4.24	down	down	correct
SMLR.US	Semler Scientific Inc. Common Stock	20220315	45.14	48.49	44.06	46.95	124802	46.95	up	up	correct
SMMF.US	Summit Financial Group Inc	20220315	25.74	25.74	25.025	25.15	9855	25.15	down	down	correct
SMMT.US	Summit Therapeutics Inc	20220315	2.83	2.83	2.69	2.77	44969	2.77	down	down	correct
SMPL.US	The Simply Good Foods Company	20220315	35.1	36.2	34.53	36.12	605702	36.12	up	up	correct
SMSI.US	Smith Micro Software Inc	20220315	3.05	3.05	2.84	3	663111	3	down	down	correct
SMTC.US	Semtech Corporation	20220315	61.02	63.37	60.54	63.24	369604	63.24	up	down	incorrect
SMTI.US	Sanara MedTech Inc	20220315	26.4013	26.6	26	26	15651	26	down	up	incorrect
SNAX.US	Stryve Foods Inc	20220315	2.42	2.51	2.27	2.5	113108	2.5	up	up	correct
SNAXW.US	Stryve Foods Inc	20220315	0.2302	0.2999	0.21	0.2997	13405	0.2997	up	down	incorrect
SNBR.US	Sleep Number Corporation	20220315	61.46	63.5	61.05	61.66	218500	61.66	up	down	incorrect
SNCE.US	Science 37 Holdings Inc	20220315	4.52	4.58	4.32	4.58	173327	4.58	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20220315	1.38	1.55	1.37	1.54	1433285	1.54	up	up	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20220315	20.78	21.28	20.75	21.28	1113	21.28	up	down	incorrect
SNCY.US	Sun Country Airlines Holdings Inc	20220315	23.56	24.35	23.24	23.57	304900	23.57	up	up	correct
SND.US	Smart Sand Inc	20220315	2.8	2.95	2.58	2.88	548324	2.88	up	up	correct
SNDL.US	Sundial Growers Inc	20220315	0.455	0.474	0.452	0.4712	47375958	0.4712	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20220315	15.81	16.28	15.2	16.08	630990	16.08	up	up	correct
SNES.US	SenesTech Inc	20220315	0.67	0.7109	0.6315	0.664	170451	0.664	down	down	correct
SNEX.US	StoneX Group Inc	20220315	72.97	73.5	71.18	71.69	72780	71.69	down	up	incorrect
SNFCA.US	Security National Financial Corporation	20220315	9.85	9.85	9.675	9.7	4147	9.7	down	up	incorrect
SNGX.US	Soligenix Inc	20220315	0.69	0.7189	0.6651	0.69	43145	0.69
SNOA.US	Sonoma Pharmaceuticals Inc	20220315	2.62	2.89	2.55	2.8	27020	2.8	up	up	correct
SNPO.US	Snap One Holdings Corp. Common Stock	20220315	18.31	18.8	18.05	18.19	94262	18.19	down	down	correct
SNPS.US	Synopsys Inc	20220315	281.39	287.14	278.28	285.5	2165276	285.5	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20220315	6.4489	6.7	6.1	6.31	75452	6.31	down	down	correct
SNRH.US	Senior Connect Acquisition Corp. I	20220315	9.785	9.82	9.785	9.79	188901	9.79	up	up	correct
SNRHU.US	Senior Connect Acquisition Corp. I	20220315	9.92	9.92	9.92	9.92	0	9.92
SNRHW.US	Senior Connect Acquisition Corp. I	20220315	0.31	0.32	0.277	0.2899	32470	0.2899	down	up	incorrect
SNSE.US	Sensei Biotherapeutics Inc	20220315	2.65	2.65	2.4	2.43	181000	2.43	down	down	correct
SNT.US	Senstar Technologies Ltd.	20220315	2.4626	2.537	2.46	2.5001	26583	2.5001	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20220315	0.9264	0.9895	0.8601	0.9	247229	0.9	down	down	correct
SNY.US	Sanofi	20220315	51.49	51.87	50.97	51.83	1648300	51.83	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20220315	7.96	8.2873	7.79	8.2	51584620	8.2	up	up	correct
SOHO.US	Sotherly Hotels Inc	20220315	2.15	2.16	2.1	2.1	13509	2.1	down	up	incorrect
SOHOB.US	Sotherly Hotels Inc	20220315	18.41	18.41	18.41	18.41	154	18.41
SOHON.US	Sotherly Hotels Inc	20220315	19	19.195	19	19.195	2200	19.195	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20220315	18.5	18.5	18.5	18.5	400	18.5
SOHU.US	Sohu.com Limited	20220315	13.66	14.26	12.87	13.53	729100	13.53	down	up	incorrect
SOLO.US	Electrameccanica Vehicles Corp	20220315	1.7	1.83	1.64	1.83	2267103	1.83	up	down	incorrect
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20220315	0.36	0.36	0.3285	0.3285	3753	0.3285	down	down	correct
SONM.US	Sonim Technologies Inc	20220315	0.63	1.32	0.595	1.22	88145100	1.22	up	down	incorrect
SONN.US	Sonnet BioTherapeutics Holdings Inc	20220315	0.2847	0.2847	0.2712	0.2758	383025	0.2758	down	down	correct
SONO.US	Sonos Inc	20220315	23.47	24.5367	23.18	24.49	1928439	24.49	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20220315	2.07	2.21	2.06	2.17	736022	2.17	up	down	incorrect
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20220315	9.11	9.3124	8	8.21	103869	8.21	down	down	correct
SOTK.US	Sono	20220315	4.31	4.49	4.27	4.45	10351	4.45	up	up	correct
SOVO.US	Sovos Brands Inc. Common Stock	20220315	11.1	11.83	9.53	10.84	1207647	10.84	down	down	correct
SP.US	SP Plus Corporation	20220315	30.71	31	30.24	30.44	39770	30.44	down	down	correct
SPCB.US	SuperCom Ltd	20220315	0.595	0.6	0.5062	0.5079	6520524	0.5079	down	down	correct
SPFI.US	South Plains Financial Inc	20220315	28	28.258	27.61	27.61	7900	27.61	down	down	correct
SPI.US	SPI Energy Co. Ltd	20220315	2.84	3.1	2.7	3.1	462553	3.1	up	up	correct
SPKAR.US	SPK Acquisition Corp. Right	20220315	0.197	0.197	0.197	0.197	0	0.197
SPKAU.US	SPK Acquisition Corp Unit	20220315	10.2	10.2	10.2	10.2	0	10.2
SPKB.US	Silver Spike Acquisition Corp II	20220315	9.75	9.75	9.73	9.73	32846	9.73	down	down	correct
SPKBU.US	Silver Spike Acquisition Corp II	20220315	9.77	9.77	9.77	9.77	300	9.77
SPKBW.US	Silver Spike Acquisition Corp II	20220315	0.28	0.28	0.28	0.28	514	0.28
SPLK.US	Splunk Inc	20220315	110.51	113.27	109.06	111.93	2403078	111.93	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20220315	11.32	11.48	10.99	11.26	99301	11.26	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20220315	24.82	24.96	24.6	24.89	116470	24.89	up	up	correct
SPOK.US	Spok Holdings Inc	20220315	8.28	8.3652	8.0497	8.2	164306	8.2	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20220315	0.71	0.7461	0.6901	0.7322	1592790	0.7322	up	up	correct
SPRB.US	Spruce Biosciences Inc	20220315	1.9	1.93	1.82	1.85	89659	1.85	down	up	incorrect
SPRO.US	Spero Therapeutics Inc	20220315	7.96	8.17	7.71	8.14	130280	8.14	up	up	correct
SPSC.US	SPS Commerce Inc	20220315	120.31	121.35	117.55	121.17	124800	121.17	up	up	correct
SPT.US	Sprout Social Inc	20220315	58.82	61.03	57.56	60.96	428200	60.96	up	up	correct
SPTK.US	SportsTek Acquisition Corp	20220315	9.74	9.755	9.74	9.745	21695	9.745	up	down	incorrect
SPTKU.US	SportsTek Acquisition Corp	20220315	9.82	9.82	9.8	9.8	169900	9.8	down	up	incorrect
SPTN.US	SpartanNash Company	20220315	30.52	30.57	29.985	30.27	274790	30.27	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20220315	11.07	11.31	11.04	11.29	576935	11.29	up	up	correct
SPWR.US	SunPower Corporation	20220315	18.49	19.8	17.52	19.15	4475726	19.15	up	up	correct
SQFT.US	Presidio Property Trust Inc	20220315	3.81	3.8998	3.7	3.72	42785	3.72	down	up	incorrect
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20220315	22.92	23.34	22.5	22.96	2211	22.96	up	up	correct
SQL.US	SeqLL Inc. Common stock	20220315	1.0555	1.1799	1.01	1.08	22906	1.08	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20220315	14.15	14.875	13.9	14.12	357003	14.12	down	down	correct
SRAX.US	SRAX Inc	20220315	4.39	4.62	4.38	4.47	103100	4.47	up	up	correct
SRCE.US	1st Source Corporation	20220315	49.67	49.88	48.82	49.31	33977	49.31	down	down	correct
SRCL.US	Stericycle Inc	20220315	56.01	57.008	55.84	56.92	368471	56.92	up	up	correct
SRDX.US	Surmodics Inc	20220315	41.46	41.97	41.14	41.62	29497	41.62	up	up	correct
SREV.US	ServiceSource International Inc	20220315	1.25	1.29	1.25	1.27	37105	1.27	up	up	correct
SRGA.US	Surgalign Holdings Inc	20220315	0.31	0.339	0.31	0.33	5204003	0.33	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20220315	2.02	2.2	2.02	2.16	8139455	2.16	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20220315	74.68	76.36	74.34	76.17	464976	76.17	up	down	incorrect
SRRA.US	Sierra Oncology Inc	20220315	31.6	32.1624	30.71	32.14	214471	32.14	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20220315	38.9	38.9	38.9	38.9	0	38.9
SRRK.US	Scholar Rock Holding Corporation	20220315	12.58	12.74	11.86	12.05	302603	12.05	down	down	correct
SRSA.US	Sarissa Capital Acquisition Corp	20220315	9.9	9.96	9.9	9.96	1076	9.96	up	up	correct
SRSAU.US	Sarissa Capital Acquisition Corp	20220315	9.86	9.86	9.86	9.86	0	9.86
SRSAW.US	Sarissa Capital Acquisition Corp	20220315	0.331	0.331	0.331	0.331	0	0.331
SRTS.US	Sensus Healthcare Inc	20220315	9.82	9.82	8.7901	9.52	439817	9.52	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20220315	3.24	3.51	3	3.17	105063	3.17	down	down	correct
SRZNW.US	Surrozen Inc. Warrant	20220315	0.4899	0.4899	0.4679	0.4679	1100	0.4679	down	down	correct
SSAA.US	Science Strategic Acquisition Corp. Alpha	20220315	9.76	9.76	9.76	9.76	1025100	9.76
SSAAU.US	Science Strategic Acquisition Corp. Alpha	20220315	9.81	9.81	9.81	9.81	300	9.81
SSAAW.US	Science Strategic Acquisition Corp. Alpha	20220315	0.21	0.21	0.1699	0.1902	193072	0.1902	down	down	correct
SSB.US	South State Corporation	20220315	86.01	86.83	83.26	84.9	363286	84.9	down	down	correct
SSBI.US	Summit State Bank	20220315	16.2	16.23	16.13	16.13	2959	16.13	down	down	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20220315	21.98	22.12	21.6	21.91	20020	21.91	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20220315	1.42	1.5	1.42	1.45	7920	1.45	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20220315	76.81	77.29	75.21	76.76	1293459	76.76	down	down	correct
SSNT.US	SilverSun Technologies Inc	20220315	3.21	3.38	3.198	3.27	75657	3.27	up	up	correct
SSP.US	The E.W. Scripps Company	20220315	20.29	20.66	20.1	20.38	256300	20.38	up	up	correct
SSRM.US	SSR Mining Inc	20220315	20.66	21.47	20.51	21.23	2560200	21.23	up	up	correct
SSSS.US	SuRo Capital Corp	20220315	8.473	8.91	8.41	8.78	475227	8.78	up	up	correct
SSTI.US	ShotSpotter Inc	20220315	27.72	28.89	27.5	27.82	67002	27.82	up	up	correct
SSYS.US	Stratasys Ltd	20220315	21.79	22.86	21.4	22.83	526038	22.83	up	up	correct
STAA.US	STAAR Surgical Company	20220315	58.4	59.53	55.36	59.51	689568	59.51	up	up	correct
STAB.US	Statera Biopharma Inc	20220315	0.69	0.72	0.5901	0.6065	798515	0.6065	down	down	correct
STAF.US	Staffing 360 Solutions Inc	20220315	0.69	0.6999	0.6802	0.6802	24449	0.6802	down	down	correct
STBA.US	S&T Bancorp Inc	20220315	31.42	31.8	30.86	31.15	96815	31.15	down	down	correct
STCN.US	Steel Connect Inc	20220315	1.29	1.39	1.21	1.27	172400	1.27	down	down	correct
STEP.US	StepStone Group Inc	20220315	31.32	31.81	30.63	31.41	185611	31.41	up	up	correct
STER.US	Sterling Check Corp. Common Stock	20220315	21.68	22.66	21.42	22.46	193172	22.46	up	down	incorrect
STGW.US	MDC Partners Inc	20220315	7.75	7.865	7.62	7.7	360399	7.7	down	down	correct
STIM.US	Neuronetics Inc	20220315	3.03	3.1	2.81	2.89	157943	2.89	down	down	correct
STKL.US	SunOpta Inc	20220315	4.59	4.715	4.59	4.68	265826	4.68	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20220315	10.4	10.87	10.2988	10.6	141195	10.6	up	up	correct
STLD.US	Steel Dynamics Inc	20220315	70.86	73.22	69.53	73.11	2046200	73.11	up	up	correct
STNE.US	StoneCo Ltd	20220315	8.37	8.5	8.05	8.26	12061212	8.26	down	down	correct
STOK.US	Stoke Therapeutics Inc	20220315	19.62	20.56	19.37	20.34	118900	20.34	up	up	correct
STRA.US	Strategic Education Inc	20220315	58.87	62.14	58.87	61.47	225302	61.47	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20220315	5.4	5.65	5.36	5.45	72585	5.45	up	up	correct
STRCW.US	Sarcos Technology and Robotics Corporation Warrants	20220315	0.8799	0.8835	0.76	0.8	9813	0.8	down	down	correct
STRL.US	Sterling Construction Company Inc	20220315	28.41	28.41	27.36	27.69	135700	27.69	down	down	correct
STRM.US	Streamline Health Solutions Inc	20220315	1.39	1.39	1.25	1.33	29597	1.33	down	up	incorrect
STRNW.US	Stran & Company Inc. Warrant	20220315	0.2601	0.2601	0.2601	0.2601	271	0.2601
STRO.US	Sutro Biopharma Inc	20220315	7.86	8.11	7.79	8.1	301415	8.1	up	up	correct
STRR.US	Star Equity Holdings Inc	20220315	1.18	1.24	1.09	1.13	304677	1.13	down	down	correct
STRRP.US	Star Equity Holdings Inc	20220315	10	10	9.97	9.97	1636	9.97	down	down	correct
STRS.US	Stratus Properties Inc	20220315	39.82	40.1	39.7	39.9	29300	39.9	up	up	correct
STRT.US	Strattec Security Corporation	20220315	37.76	37.79	37.2001	37.53	2554	37.53	down	down	correct
STSA.US	Satsuma Pharmaceuticals Inc	20220315	3.8984	3.8984	3.79	3.79	19175	3.79	down	down	correct
STTK.US	Shattuck Labs Inc	20220315	4.36	4.51	4.2535	4.43	143765	4.43	up	up	correct
STX.US	Seagate Technology Holdings plc	20220315	86.54	88.98	86.04	88.61	2165375	88.61	up	up	correct
STXB.US	Spirit of Texas Bancshares Inc	20220315	28.5	28.79	28.1616	28.31	23390	28.31	down	down	correct
SUMO.US	Sumo Logic Inc	20220315	9.12	9.3	8.86	9.02	1731654	9.02	down	down	correct
SUMR.US	Summer Infant Inc	20220315	7.12	9.03	6.8	8.5	41955	8.5	up	up	correct
SUNS.US	SLR Senior Investment Corp	20220315	13.44	13.5	13.34	13.45	22380	13.45	up	up	correct
SUNW.US	Sunworks Inc	20220315	2.5	3.048	2.43	3.04	2681752	3.04	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20220315	30.15	30.35	29.93	30.18	164298	30.18	up	up	correct
SURF.US	Surface Oncology Inc	20220315	2.77	2.771	2.63	2.7	419996	2.7	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20220315	3.55	3.78	3.36	3.73	79541	3.73	up	up	correct
SURGW.US	SurgePays Inc. Warrant	20220315	0.8	0.815	0.7999	0.815	8500	0.815	up	up	correct
SV.US	Spring Valley Acquisition Corp	20220315	10.07	10.09	10.058	10.06	310153	10.06	down	down	correct
SVC.US	Service Properties Trust	20220315	8.28	8.45	7.99	8.25	1261500	8.25	down	down	correct
SVFA.US	SVF Investment Corp	20220315	9.77	9.78	9.76	9.78	63366	9.78	up	up	correct
SVFAU.US	SVF Investment Corp	20220315	9.83	9.8688	9.83	9.86	27447	9.86	up	up	correct
SVFAW.US	SVF Investment Corp	20220315	0.5	0.5134	0.5	0.5106	29464	0.5106	up	up	correct
SVFB.US	SVF Investment Corp. 2	20220315	9.77	9.77	9.76	9.76	66800	9.76	down	down	correct
SVFC.US	SVF Investment Corp. 3	20220315	9.9097	9.92	9.8742	9.92	137685	9.92	up	up	correct
SVFD.US	Save Foods Inc	20220315	6.47	6.9016	5.31	5.47	337470	5.47	down	down	correct
SVRA.US	Savara Inc	20220315	1.05	1.09	1.04	1.08	97726	1.08	up	up	correct
SVSVU.US	Spring Valley Acquisition Corp	20220315	10.855	10.855	10.855	10.855	0	10.855
SVSVW.US	Spring Valley Acquisition Corp	20220315	1.5	1.5	1.39	1.4	64268	1.4	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20220315	3.26	3.36	3.26	3.34	4031	3.34	up	up	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20220315	9.98	9.98	9.98	9.98	1	9.98
SWAGW.US	Software Acquisition Group Inc. III Warrant	20220315	0.24	0.24	0.225	0.24	1160	0.24
SWAV.US	ShockWave Medical Inc	20220315	150.13	154.2	146.39	153.72	264400	153.72	up	down	incorrect
SWBI.US	Smith & Wesson Brands Inc	20220315	16.17	16.28	15.36	15.71	748937	15.71	down	down	correct
SWET.US	Athlon Acquisition Corp	20220315	9.77	9.77	9.77	9.77	1176	9.77
SWETU.US	Athlon Acquisition Corp	20220315	9.84	9.93	9.84	9.93	945	9.93	up	up	correct
SWETW.US	Athlon Acquisition Corp	20220315	0.21	0.21	0.21	0.21	1800	0.21
SWIM.US	Latham Group Inc	20220315	13.99	14.47	13.131	13.48	1383258	13.48	down	down	correct
SWIR.US	Sierra Wireless Inc	20220315	17.52	17.67	17.21	17.64	113455	17.64	up	up	correct
SWKH.US	SWK Holdings Corporation	20220315	18.42	18.71	18.31	18.48	3461	18.48	up	up	correct
SWKS.US	Skyworks Solutions Inc	20220315	121.37	125.91	120.79	125.49	2366566	125.49	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20220315	9.83	9.84	9.82	9.84	4680	9.84	up	up	correct
SWSSU.US	Springwater Special Situations Corp Unit	20220315	10.01	10.01	10.005	10.01	6920	10.01
SWSSW.US	Springwater Special Situations Corp. Warrant	20220315	0.4299	0.4299	0.3439	0.395	14206	0.395	down	up	incorrect
SWTX.US	SpringWorks Therapeutics Inc	20220315	56.62	56.79	52.27	53.21	492912	53.21	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20220315	0.178	0.178	0.162	0.168	4428600	0.168	down	down	correct
SY.US	So	20220315	1.35	1.52	1.35	1.48	386700	1.48	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20220315	54.01	54.01	53.38	53.75	57864	53.75	down	down	correct
SYBX.US	Synlogic Inc	20220315	2.03	2.09	1.94	1.94	73300	1.94	down	up	incorrect
SYNA.US	Synaptics Incorporated	20220315	199.96	214.07	197.96	213.82	372094	213.82	up	up	correct
SYNH.US	Syneos Health Inc	20220315	75.9	77.4	75.78	76.97	581500	76.97	up	up	correct
SYNL.US	Synalloy Corporation	20220315	17.2	18.58	17.01	18.34	94467	18.34	up	down	incorrect
SYPR.US	Sypris Solutions Inc	20220315	2.33	2.37	2.2432	2.3	112029	2.3	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20220315	1.13	1.15	1.095	1.11	267023	1.11	down	down	correct
SYTA.US	Siyata Mobile Inc	20220315	1.03	1.27	0.95	1.17	4930525	1.17	up	down	incorrect
SYTAW.US	Siyata Mobile Inc	20220315	0.37	0.4097	0.3556	0.3873	14354	0.3873	up	up	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20220315	10.038	10.038	10.038	10.038	1200	10.038
TA.US	TravelCenters of America Inc	20220315	40.33	43.32	40.33	43.31	231376	43.31	up	up	correct
TACT.US	TransAct Technologies Incorporated	20220315	7.31	7.395	7.01	7.01	95397	7.01	down	down	correct
TAIT.US	Taitron Components Incorporated	20220315	3.86	3.9684	3.7	3.73	65592	3.73	down	down	correct
TAKMX.US	TAKMX	20220315	8.83	8.83	8.83	8.83	0	8.83
TALK.US	Talkspace Inc	20220315	1.31	1.425	1.31	1.4	262819	1.4	up	up	correct
TALKW.US	Talkspace Inc	20220315	0.1803	0.2003	0.18	0.1949	13229	0.1949	up	down	incorrect
TALS.US	Talaris Therapeutics Inc	20220315	7.77	7.77	7.1	7.46	21926	7.46	down	up	incorrect
TANH.US	Tantech Holdings Ltd	20220315	1.78	1.81	1.5601	1.6	619745	1.6	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20220315	25.5801	25.77	25.55	25.7	4367	25.7	up	down	incorrect
TANNL.US	TravelCenters of America LLC SR NT	20220315	25.2147	25.3	25.16	25.2999	2646	25.2999	up	down	incorrect
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20220315	25.3775	25.49	25.3701	25.3701	4641	25.3701	down	down	correct
TAOP.US	Taoping Inc	20220315	1.35	1.35	1.14	1.14	193923	1.14	down	down	correct
TARA.US	Protara Therapeutics Inc	20220315	4.6	4.6	4.34	4.47	17200	4.47	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20220315	17.38	19.26	17.38	17.71	44874	17.71	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20220315	31.29	32.54	30.8	32.36	236180	32.36	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20220315	2.05	2.16	2.03	2.11	248957	2.11	up	up	correct
TATT.US	TAT Technologies Ltd	20220315	5.91	6	5.91	5.92	1400	5.92	up	up	correct
TAYD.US	Taylor Devices Inc	20220315	9.88	9.99	9.77	9.78	2400	9.78	down	down	correct
TBBK.US	The Bancorp Inc	20220315	28.54	28.9	27.98	28.56	349326	28.56	up	up	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20220315	9.76	9.76	9.75	9.75	8529	9.75	down	down	correct
TBCPU.US	Thunder Bridge Capital Partners III Inc	20220315	9.81	9.81	9.81	9.81	0	9.81
TBCPW.US	Thunder Bridge Capital Partners III Inc	20220315	0.49	0.49	0.4647	0.4647	1489	0.4647	down	down	correct
TBK.US	Triumph Bancorp Inc	20220315	93.12	95.07	92.33	94.21	125721	94.21	up	up	correct
TBKCP.US	Triumph Bancorp Inc	20220315	25.31	25.44	25.31	25.44	1800	25.44	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20220315	4.37	4.91	4.37	4.89	845982	4.89	up	down	incorrect
TBLAW.US	Taboola.com Ltd. Warrant	20220315	0.75	0.7501	0.7351	0.75	9426	0.75
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20220315	15.98	16.1387	15.92	16.13	79807	16.13	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20220315	0.1555	0.165	0.1545	0.1632	2898500	0.1632	up	down	incorrect
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20220315	0.079	0.079	0.079	0.079	0	0.079
TBNK.US	Territorial Bancorp Inc	20220315	24.77	25	24.77	24.93	4504	24.93	up	up	correct
TBPH.US	Theravance Biopharma Inc	20220315	9.27	9.44	9.09	9.25	389741	9.25	down	down	correct
TBSA.US	TB SA Acquisition Corp	20220315	9.75	9.75	9.75	9.75	63	9.75
TBSAU.US	TB SA Acquisition Corp	20220315	9.87	9.87	9.87	9.87	0	9.87
TBSAW.US	TB SA Acquisition Corp	20220315	0.2475	0.2475	0.2475	0.2475	42500	0.2475
TC.US	TuanChe ADR	20220315	2.4	2.4	2.31	2.35	3152	2.35	down	up	incorrect
TCAC.US	Tuatara Capital Acquisition Corporation	20220315	9.89	9.92	9.89	9.9	15388	9.9	up	up	correct
TCACU.US	Tuatara Capital Acquisition Corporation	20220315	10	10	10	10	0	10
TCACW.US	Tuatara Capital Acquisition Corporation	20220315	0.21	0.21	0.0955	0.1013	348452	0.1013	down	down	correct
TCBC.US	TC Bancshares Inc. Common Stock	20220315	13.45	13.45	13.41	13.41	3675	13.41	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20220315	61.54	61.885	59.69	60.91	273438	60.91	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20220315	24.16	24.42	24.16	24.4	17680	24.4	up	down	incorrect
TCBK.US	TriCo Bancshares	20220315	42.72	43.11	41.8	42.17	57049	42.17	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20220315	17.11	17.86	17.1	17.1	3507	17.1	down	down	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20220315	22.78	22.97	22.31	22.7	39900	22.7	down	down	correct
TCCO.US	Technical Communications Corporation	20220315	1.6	1.6	1.6	1.6	302	1.6
TCDA.US	Tricida Inc	20220315	8.64	8.91	8.55	8.72	222736	8.72	up	up	correct
TCFC.US	The Community Financial Corporation	20220315	40.13	40.27	40.13	40.13	406	40.13
TCMD.US	Tactile Systems Technology Inc	20220315	16.39	16.86	16.2	16.86	148278	16.86	up	up	correct
TCOM.US	Trip.com Group Limited	20220315	15.93	18.53	15.31	18.18	14682929	18.18	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20220315	2.74	2.76	2.45	2.7	136806	2.7	down	up	incorrect
TCPC.US	BlackRock TCP Capital Corp	20220315	14.05	14.2152	13.93	13.99	437574	13.99	down	down	correct
TCRR.US	TCR2 Therapeutics Inc	20220315	2.5	2.505	2.37	2.46	498600	2.46	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20220315	3.73	3.81	3.5501	3.61	20541	3.61	down	down	correct
TCVA.US	TCV Acquisition Corp	20220315	9.71	9.71	9.71	9.71	4200	9.71
TCX.US	Tucows Inc	20220315	65.35	66.98	65.05	66.72	36437	66.72	up	up	correct
TDS.US	PV	20220315	22.3977	22.52	21.9937	22.3299	73533	22.3299	down	down	correct
TDUP.US	ThredUp Inc	20220315	6.2	6.75	6.15	6.67	845100	6.67	up	up	correct
TDW.US	WT	20220315	0.8598	0.94	0.8598	0.8598	3305	0.8598
TEAM.US	Atlassian Corporation Plc	20220315	238.35	246.36	236.53	245.17	1743668	245.17	up	up	correct
TECH.US	Bio	20220315	397.44	406.03	393.67	405.6	224800	405.6	up	up	correct
TECTP.US	Tectonic Financial Inc	20220315	10.56	10.56	10.56	10.56	0	10.56
TEDU.US	Tarena International Inc	20220315	2.0549	2.38	1.99	2.38	22447	2.38	up	up	correct
TEKK.US	Tekkorp Digital Acquisition Corp	20220315	9.8201	9.84	9.8201	9.84	4335	9.84	up	up	correct
TEKKU.US	Tekkorp Digital Acquisition Corp	20220315	10	10	10	10	0	10
TEKKW.US	Tekkorp Digital Acquisition Corp	20220315	0.25	0.25	0.2222	0.246	36122	0.246	down	down	correct
TELA.US	TELA Bio Inc	20220315	11.66	11.94	11.66	11.68	1679	11.68	up	down	incorrect
TELL.US	Tellurian Inc	20220315	3.4	3.675	3.355	3.65	12607788	3.65	up	down	incorrect
TENB.US	Tenable Holdings Inc	20220315	48.49	50.185	47.75	50.16	1041032	50.16	up	up	correct
TENX.US	Tenax Therapeutics Inc	20220315	0.52	0.555	0.514	0.53	20122	0.53	up	up	correct
TER.US	Teradyne Inc	20220315	106.54	111.01	106.27	110.51	1495954	110.51	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20220315	3.08	3.34	2.88	2.93	38471	2.93	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20220315	5.57	5.8	5.51	5.71	42308	5.71	up	up	correct
TETC.US	Tech and Energy Transition Corporation	20220315	9.75	9.75	9.75	9.75	61	9.75
TETCU.US	Tech and Energy Transition Corporation	20220315	9.82	9.82	9.82	9.82	0	9.82
TETCW.US	Tech and Energy Transition Corporation	20220315	0.3502	0.3502	0.3502	0.3502	900	0.3502
TFC.US	PR	20220315	21.81	21.9	21.67	21.72	326712	21.72	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20220315	5.85	6.01	5.6335	5.81	57152	5.81	down	down	correct
TFSL.US	TFS Financial Corporation	20220315	16.45	16.59	16.3	16.42	151300	16.42	down	down	correct
TGA.US	TransGlobe Energy Corporation	20220315	3.19	3.42	3.03	3.32	702713	3.32	up	up	correct
TGH.US	PB	20220315	23.89	23.89	23.2	23.59	27779	23.59	down	down	correct
TGLS.US	Tecnoglass Inc	20220315	23.7	23.76	22.82	23.64	204060	23.64	down	down	correct
TGTX.US	TG Therapeutics Inc	20220315	7.88	8.21	7.7338	7.99	2153599	7.99	up	up	correct
TGVC.US	TG Venture Acquisition Corp. Class A Common Stock	20220315	9.92	9.92	9.92	9.92	190700	9.92
TGVCW.US	TG Venture Acquisition Corp. Warrants	20220315	0.2	0.2	0.175	0.18	3300	0.18	down	down	correct
TH.US	Target Hospitality Corp	20220315	5.88	6.35	5.22	5.255	1114800	5.255	down	down	correct
THCA.US	Tuscan Holdings Corp. II	20220315	10.21	10.2188	10.2001	10.2001	6205	10.2001	down	down	correct
THCAU.US	Tuscan Holdings Corp. II	20220315	10.236	10.236	10.236	10.236	0	10.236
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20220315	9.65	9.65	9.65	9.65	0	9.65
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20220315	9.8	9.8	9.8	9.8	0	9.8
THFF.US	First Financial Corporation	20220315	46.71	46.74	45.22	45.62	127670	45.62	down	down	correct
THMO.US	ThermoGenesis Holdings Inc	20220315	0.5537	0.6	0.53	0.5672	64705	0.5672	up	up	correct
THRM.US	Gentherm Incorporated	20220315	69.08	70.56	67.105	70.13	181686	70.13	up	up	correct
THRN.US	Thorne Healthtech Inc. Common Stock	20220315	4.53	5.23	4.375	4.73	66242	4.73	up	up	correct
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20220315	9.77	9.77	9.31	9.54	18800	9.54	down	down	correct
THRY.US	Thryv Holdings Inc	20220315	29.01	29.89	28.71	29.85	185673	29.85	up	up	correct
THTX.US	Theratechnologies Inc	20220315	2.5762	2.65	2.5762	2.62	33986	2.62	up	up	correct
THWWW.US	Target Hospitality Corp	20220315	0.47	0.48	0.434	0.434	22472	0.434	down	down	correct
TIG.US	Trean Insurance Group Inc	20220315	3.5	4.04	3.38	3.97	944100	3.97	up	down	incorrect
TIGO.US	Millicom International Cellular S.A	20220315	23.46	23.555	22.76	23.1	107000	23.1	down	down	correct
TIGR.US	UP Fintech Holding Limited	20220315	2.75	3.1	2.68	3.08	4186500	3.08	up	up	correct
TIL.US	Instil Bio Inc	20220315	9.51	10.02	9.365	9.88	188747	9.88	up	up	correct
TILE.US	Interface Inc	20220315	12.88	13.19	12.88	13.17	185789	13.17	up	up	correct
TIOA.US	Tio Tech A Class A Ordinary Share	20220315	9.72	9.745	9.72	9.74	29964	9.74	up	up	correct
TIOAU.US	Tio Tech A	20220315	9.75	9.77	9.75	9.77	500	9.77	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20220315	35.49	35.49	35.49	35.49	0	35.49
TIPPX.US	Total Income + Real Estate Fund CL C	20220315	33.87	33.87	33.87	33.87	0	33.87
TIPRX.US	Totl In Rl Est A	20220315	35.91	35.91	35.91	35.91	0	35.91
TIPT.US	Tiptree Inc	20220315	12.5	12.5	12.01	12.34	37810	12.34	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20220315	36.71	36.71	36.71	36.71	0	36.71
TIRX.US	Tian Ruixiang Holdings Ltd	20220315	0.97	1.31	0.932	1.03	4202114	1.03	up	up	correct
TITN.US	Titan Machinery Inc	20220315	27.68	27.98	27.215	27.84	77854	27.84	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20220315	1.5	1.67	1.48	1.518	54900	1.518	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20220315	15.03	15.605	14.15	14.84	66882	14.84	down	up	incorrect
TLGTQ.US	Teligent Inc	20220315	0.0015	0.0015	0.0015	0.0015	16532	0.0015
TLIS.US	Talis Biomedical Corporation	20220315	1.59	1.91	1.59	1.69	383300	1.69	up	up	correct
TLMD.US	SOC Telemed Inc	20220315	2.92	2.94	2.92	2.93	622294	2.93	up	up	correct
TLMDW.US	SOC Telemed Inc	20220315	0.7542	0.7542	0.7542	0.7542	1004	0.7542
TLRY.US	Tilray Inc	20220315	4.92	5.02	4.78	5	17437600	5	up	up	correct
TLS.US	Telos Corporation	20220315	9.65	10.36	9.65	10.27	984800	10.27	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20220315	1.05	1.09	0.89	0.9746	381074	0.9746	down	down	correct
TMC.US	TMC the metals company Inc	20220315	3.09	3.16	2.79	2.85	12170570	2.85	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20220315	17.75	18.955	17.625	18.85	332600	18.85	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20220315	0.56	0.65	0.4655	0.5497	121639	0.5497	down	down	correct
TMDI.US	Titan Medical Inc	20220315	0.4973	0.4973	0.48	0.4894	167126	0.4894	down	down	correct
TMDX.US	TransMedics Group Inc	20220315	17.34	17.87	16.7	17.76	153200	17.76	up	up	correct
TMKR.US	Tastemaker Acquisition Corp	20220315	9.89	9.9	9.88	9.9	39700	9.9	up	up	correct
TMKRU.US	Tastemaker Acquisition Corp	20220315	9.96	9.96	9.92	9.93	43605	9.93	down	down	correct
TMKRW.US	Tastemaker Acquisition Corp	20220315	0.2209	0.2209	0.172	0.2001	25450	0.2001	down	down	correct
TMPM.US	Turmeric Acquisition Corp	20220315	9.84	9.84	9.84	9.84	50000	9.84
TMPMU.US	Turmeric Acquisition Corp	20220315	9.92	9.92	9.92	9.92	0	9.92
TMUS.US	T	20220315	124.89	127.6	124.89	126.28	3878079	126.28	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20220315	102.29	103.3872	100.45	102.46	701511	102.46	up	up	correct
TNGX.US	Bctg Acquisition Corp	20220315	8.31	9.01	8.31	8.83	673446	8.83	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20220315	0.2093	0.215	0.2	0.2126	13532353	0.2126	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20220315	10.92	11.575	10.46	11.48	146678	11.48	up	up	correct
TOI.US	DFP Healthcare Acquisitions Corp	20220315	5.9	6.89	5.71	6.84	132200	6.84	up	up	correct
TOIIW.US	The Oncology Institute Inc	20220315	1	1.02	0.895	0.9	11093	0.9	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20220315	0.86	0.91	0.85	0.86	17500	0.86
TOPS.US	Top Ships Inc	20220315	1	1.03	0.92	1	778993	1
TOUR.US	Tuniu Corporation	20220315	0.7772	0.8388	0.76	0.8092	167451	0.8092	up	up	correct
TOWN.US	TowneBank	20220315	31.34	31.645	30.69	31.01	169237	31.01	down	down	correct
TPBA.US	TPB Acquisition Corporation I Class A Ordinary Share	20220315	9.63	9.63	9.63	9.63	29644	9.63
TPBAU.US	TPB Acquisition Corporation I Unit	20220315	9.81	9.81	9.81	9.81	0	9.81
TPGY.US	WT	20220315	0.5701	0.5701	0.55	0.55	2250	0.55	down	down	correct
TPIC.US	TPI Composites Inc	20220315	12.43	13.29	11.78	13.14	1081056	13.14	up	up	correct
TPST.US	Tempest Therapeutics Inc	20220315	2.2	2.36	2.2	2.31	10104	2.31	up	up	correct
TPTX.US	Turning Point Therapeutics Inc	20220315	24.425	26.32	23.77	25.11	670300	25.11	up	down	incorrect
TRDA.US	Entrada Therapeutics Inc. Common Stock	20220315	8.3	8.98	7.24	8.98	383100	8.98	up	up	correct
TREE.US	LendingTree Inc	20220315	96.44	101.89	96.43	101.61	149092	101.61	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20220315	4.61	4.7	4.4201	4.7	1015311	4.7	up	up	correct
TRIB.US	Trinity Biotech plc	20220315	1	1	0.9501	0.9799	16694	0.9799	down	down	correct
TRIN.US	Trinity Capital Inc	20220315	17.09	17.41	17.01	17.3	37078	17.3	up	up	correct
TRIP.US	TripAdvisor Inc	20220315	24.04	24.25	23.43	24.08	2293148	24.08	up	up	correct
TRIS.US	UN	20220315	9.945	9.945	9.925	9.945	6427	9.945
TRKAW.US	Troika Media Group Inc	20220315	0.1806	0.2299	0.1806	0.22	1434	0.22	up	up	correct
TRMB.US	Trimble Inc	20220315	65.1	66.38	64.82	66.22	899800	66.22	up	up	correct
TRMD.US	TORM plc	20220315	7.75	8.04	7.68	7.91	67800	7.91	up	up	correct
TRMK.US	Trustmark Corporation	20220315	31.95	32.125	31.32	31.61	196041	31.61	down	down	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20220315	13.71	14.04	13.33	13.59	157668	13.59	down	down	correct
TRNS.US	Transcat Inc	20220315	74.48	78.8	74.48	78.39	43454	78.39	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20220315	9.93	9.94	9.91	9.9221	69005	9.9221	down	down	correct
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20220315	9.9	9.9	9.9	9.9	0	9.9
TRONW.US	Corner Growth Acquisition Corp. 2 Warrants	20220315	0.234	0.234	0.234	0.234	141	0.234
TROO.US	TROOPS Inc	20220315	2.53	2.75	2.43	2.64	13100	2.64	up	up	correct
TROW.US	T. Rowe Price Group Inc	20220315	138.03	140.5299	137.26	139.39	1774266	139.39	up	up	correct
TRS.US	TriMas Corporation	20220315	31.35	31.99	31.32	31.95	65232	31.95	up	up	correct
TRST.US	TrustCo Bank Corp NY	20220315	33.96	33.96	33.26	33.41	65712	33.41	down	down	correct
TRTN.US	PE	20220315	23.155	23.155	22.31	22.6	26234	22.6	down	down	correct
TRUE.US	TrueCar Inc	20220315	3.42	3.575	3.41	3.46	1126741	3.46	up	up	correct
TRUP.US	Trupanion Inc	20220315	72.64	76.93	70.49	76.8	391959	76.8	up	up	correct
TRVG.US	trivago N.V	20220315	2	2.015	1.97	2.01	468876	2.01	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20220315	1.35	1.54	1.35	1.46	124700	1.46	up	up	correct
TRVN.US	Trevena Inc	20220315	0.429	0.4299	0.408	0.4122	491774	0.4122	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20220315	19.57	19.8	18.92	19.61	90158	19.61	up	up	correct
TSBK.US	Timberland Bancorp Inc	20220315	28	28.23	27.98	28	5763	28
TSC.US	TriState Capital Holdings Inc	20220315	30.69	30.72	30.22	30.58	270232	30.58	down	down	correct
TSCAP.US	TriState Capital Holdings Inc	20220315	25.9122	25.9122	25.01	25.01	1173	25.01	down	up	incorrect
TSCBP.US	TriState Capital Holdings Inc	20220315	25.01	25.17	24.95	25	5365	25	down	down	correct
TSCO.US	Tractor Supply Company	20220315	225.81	228.1	221.48	227.88	740390	227.88	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20220315	47.15	47.33	47.07	47.22	1214107	47.22	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20220315	5.19	5.35	5	5.35	180473	5.35	up	down	incorrect
TSIB.US	Tishman Speyer Innovation Corp. II	20220315	9.75	9.75	9.74	9.75	461	9.75
TSIBU.US	Tishman Speyer Innovation Corp. II	20220315	9.82	9.82	9.82	9.82	400	9.82
TSIBW.US	Tishman Speyer Innovation Corp. II	20220315	0.3731	0.4025	0.3506	0.38	11719	0.38	up	up	correct
TSIFX.US	TSIFX	20220315	9.54	9.54	9.54	9.54	0	9.54
TSLA.US	Tesla Inc	20220315	775.27	805.55	756.57	801.89	22280381	801.89	up	up	correct
TSP.US	TuSimple Holdings Inc	20220315	8.9	9.65	8.87	9.52	4605005	9.52	up	up	correct
TSRI.US	TSR Inc	20220315	9.04	9.17	9.04	9.1	700	9.1	up	up	correct
TSVT.US	2seventy bio Inc	20220315	11.61	12.21	11.43	12.2	204679	12.2	up	up	correct
TTCF.US	Tattooed Chef Inc	20220315	10.65	11.07	10.385	11.06	684028	11.06	up	up	correct
TTD.US	The Trade Desk Inc	20220315	52.61	54.43	51.6	53.87	8376528	53.87	up	down	incorrect
TTEC.US	TTEC Holdings Inc	20220315	78.49	78.92	76.085	78.59	133844	78.59	up	up	correct
TTEK.US	Tetra Tech Inc	20220315	159.83	161.25	158.495	161.13	143787	161.13	up	up	correct
TTGT.US	TechTarget Inc	20220315	73.13	74.89	71.69	73.89	203923	73.89	up	down	incorrect
TTMI.US	TTM Technologies Inc	20220315	12.85	12.99	12.76	12.94	679500	12.94	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20220315	1.01	1.03	0.9592	0.974	81028	0.974	down	down	correct
TTOO.US	T2 Biosystems Inc	20220315	0.37	0.3772	0.36	0.3681	834136	0.3681	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20220315	6.52	6.61	6.34	6.54	260077	6.54	up	up	correct
TTWO.US	Take	20220315	140.95	143.81	133.54	142.88	3258978	142.88	up	up	correct
TUEM.US	Tuesday Morning Corporation	20220315	1.17	1.2	1.15	1.15	35980	1.15	down	down	correct
TUGC.US	TradeUP Global Corporation Class A Ordinary Shares	20220315	9.85	9.85	9.85	9.85	0	9.85
TUGCU.US	TradeUP Global Corporation	20220315	9.91	9.95	9.9	9.95	9600	9.95	up	up	correct
TUGCW.US	TradeUP Global Corporation Warrant	20220315	0.2199	0.22	0.21	0.22	3000	0.22	up	up	correct
TURN.US	180 Degree Capital Corp	20220315	6.7	6.77	6.6601	6.73	4161	6.73	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20220315	1.97	1.97	1.71	1.78	679263	1.78	down	down	correct
TVTX.US	Travere Therapeutics Inc	20220315	24.03	24.12	23.36	23.91	776280	23.91	down	down	correct
TVTY.US	Tivity Health Inc	20220315	29.95	30.17	29.88	30.09	177620	30.09	up	up	correct
TW.US	Tradeweb Markets Inc	20220315	84.32	86.19	82.97	86.08	583965	86.08	up	up	correct
TWCB.US	Bilander Acquisition Corp. Class A Common Stock	20220315	9.63	9.63	9.63	9.63	0	9.63
TWCBU.US	Bilander Acquisition Corp. Unit	20220315	9.77	9.77	9.77	9.77	0	9.77
TWIN.US	Twin Disc Incorporated	20220315	14.875	15.425	14.58	14.89	46657	14.89	up	up	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20220315	18.88	20.475	18.88	20.09	1481746	20.09	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20220315	9.78	9.78	9.77	9.77	3883	9.77	down	down	correct
TWLVW.US	Twelve Seas Investment Company II	20220315	0.171	0.171	0.1631	0.1631	944	0.1631	down	down	correct
TWNK.US	Hostess Brands Inc	20220315	20.42	20.56	20.27	20.44	1130219	20.44	up	up	correct
TWOU.US	2U Inc	20220315	10.02	10.79	9.91	10.57	1432480	10.57	up	up	correct
TWST.US	Twist Bioscience Corporation	20220315	38.94	41.9	38.475	40.41	838456	40.41	up	up	correct
TXG.US	10x Genomics Inc	20220315	56.4	57.55	54.7201	56.2	1611064	56.2	down	down	correct
TXMD.US	TherapeuticsMD Inc	20220315	0.28	0.34	0.26	0.33	10970900	0.33	up	up	correct
TXN.US	Texas Instruments Incorporated	20220315	168.58	172.62	167.885	172.32	5138588	172.32	up	up	correct
TXRH.US	Texas Roadhouse Inc	20220315	79.5	80.2	76.86	78.35	1892223	78.35	down	down	correct
TYME.US	Tyme Technologies Inc	20220315	0.288	0.29	0.282	0.285	357300	0.285	down	down	correct
TYRA.US	Tyra Biosciences Inc	20220315	10.71	10.71	9.87	10.03	228000	10.03	down	down	correct
TZOO.US	Travelzoo	20220315	5.4	5.765	5.23	5.3	145027	5.3	down	up	incorrect
TZPS.US	TZP Strategies Acquisition Corp	20220315	9.79	9.79	9.76	9.76	81900	9.76	down	down	correct
TZPSU.US	TZP Strategies Acquisition Corp	20220315	9.86	9.87	9.84	9.85	133322	9.85	down	down	correct
TZPSW.US	TZP Strategies Acquisition Corp	20220315	0.3331	0.3331	0.3	0.3	10502	0.3	down	down	correct
UAL.US	United Airlines Holdings Inc	20220315	37.26	38.78	37	38.24	23183168	38.24	up	up	correct
UBCP.US	United Bancorp Inc	20220315	16.58	16.7	16.51	16.51	7571	16.51	down	down	correct
UBFO.US	United Security Bancshares	20220315	8.2	8.29	8.2	8.22	4618	8.22	up	up	correct
UBOH.US	United Bancshares Inc	20220315	33.9	33.9	32.05	32.55	1200	32.55	down	down	correct
UBSI.US	United Bankshares Inc	20220315	36.01	36.4	35.28	35.73	591431	35.73	down	down	correct
UBX.US	Unity Biotechnology Inc	20220315	0.8001	0.85	0.7833	0.82	515790	0.82	up	up	correct
UCBI.US	United Community Banks Inc	20220315	37.97	38.12	36.87	37.32	484129	37.32	down	up	incorrect
UCBIO.US	United Community Banks Inc	20220315	26.14	26.14	25.95	26.05	5831	26.05	down	up	incorrect
UCL.US	uCloudlink Group Inc	20220315	1.47	1.54	1.45	1.54	37013	1.54	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20220315	38.14	39.39	37.9	39.15	455086	39.15	up	up	correct
UDMY.US	Udemy Inc. Common Stock	20220315	10.46	11.05	10.161	10.85	270700	10.85	up	up	correct
UEIC.US	Universal Electronics Inc	20220315	32.11	32.18	31.28	32.05	81823	32.05	down	down	correct
UEPS.US	Net 1 UEPS Technologies Inc	20220315	4.59	5	4.54	4.72	93982	4.72	up	up	correct
UFCS.US	United Fire Group Inc	20220315	28.25	28.55	27.612	28.1	66434	28.1	down	down	correct
UFPI.US	UFP Industries Inc	20220315	83.8	85.92	83.41	85.66	242151	85.66	up	up	correct
UFPT.US	UFP Technologies Inc	20220315	57.57	57.61	56.1	57.35	22100	57.35	down	down	correct
UG.US	United	20220315	18.99	19.15	18.55	18.58	3867	18.58	down	down	correct
UGRO.US	urban	20220315	10	10	9.78	9.85	66450	9.85	down	down	correct
UHAL.US	AMERCO	20220315	598.46	612.64	598.46	612.64	76609	612.64	up	up	correct
UIHC.US	United Insurance Holdings Corp	20220315	3.52	3.55	3.42	3.44	70354	3.44	down	down	correct
UK.US	Ucommune International Ltd	20220315	0.2489	0.25	0.2241	0.244	1895335	0.244	down	down	correct
UKOMW.US	Ucommune International Ltd	20220315	0.0691	0.0856	0.069	0.0722	16684	0.0722	up	down	incorrect
ULBI.US	Ultralife Corporation	20220315	5.55	5.66	5.49	5.49	18336	5.49	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20220315	10.65	11.47	10.6	11.08	2728320	11.08	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20220315	21.36	21.75	20.7178	21.15	61408	21.15	down	down	correct
ULTA.US	Ulta Beauty Inc	20220315	361.43	372.11	360.6	371.38	674287	371.38	up	up	correct
UMBF.US	UMB Financial Corporation	20220315	101.16	102.48	98.91	100.42	149480	100.42	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20220315	20.01	20.41	19.585	20.04	1525272	20.04	up	up	correct
UNAM.US	Unico American Corporation	20220315	2.73	2.83	2.67	2.73	249	2.73
UNB.US	Union Bankshares Inc	20220315	30.57	30.57	30.5	30.5	477	30.5	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20220315	1.09	1.1499	1.0001	1.07	114102	1.07	down	down	correct
UNIT.US	Uniti Group Inc	20220315	13.01	13.04	12.62	12.88	2484987	12.88	down	down	correct
UNTY.US	Unity Bancorp Inc	20220315	28.68	28.95	28.18	28.18	8000	28.18	down	down	correct
UONE.US	Urban One Inc	20220315	5.09	5.23	5.02	5.12	78306	5.12	up	up	correct
UONEK.US	Urban One Inc	20220315	4.16	4.26	4.15	4.17	28288	4.17	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20220315	1.05	1.05	0.98	1.02	33099	1.02	down	down	correct
UPLD.US	Upland Software Inc	20220315	16.07	16.33	15.53	15.99	243600	15.99	down	down	correct
UPST.US	Upstart Holdings Inc	20220315	90.57	98.8	85	97.48	17654291	97.48	up	up	correct
UPTDU.US	TradeUP Acquisition Corp. Unit	20220315	10.0899	10.0899	10.0899	10.0899	2157	10.0899
UPTDW.US	TradeUP Acquisition Corp. Warrant	20220315	0.2349	0.2349	0.2349	0.2349	400	0.2349
UPWK.US	Upwork Inc	20220315	18.08	18.71	17.85	18.38	892478	18.38	up	up	correct
URBN.US	Urban Outfitters Inc	20220315	25.99	26.62	25.27	26.02	1396373	26.02	up	up	correct
URGN.US	UroGen Pharma Ltd	20220315	8.34	8.5897	8.02	8.43	109941	8.43	up	up	correct
UROY.US	Uranium Royalty Corp	20220315	4.01	4.18	3.76	4.15	764300	4.15	up	up	correct
USAK.US	USA Truck Inc	20220315	20.23	20.85	19.9	20.44	92000	20.44	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20220315	9.23	9.35	9.13	9.13	75675	9.13	down	down	correct
USAU.US	U.S. Gold Corp	20220315	8.59	9.5899	8.38	8.6	291618	8.6	up	up	correct
USCB.US	US Century Bank	20220315	14	14	13.64	13.77	22420	13.77	down	down	correct
USEG.US	U.S. Energy Corp	20220315	5.9	6.55	5.7501	6.39	924752	6.39	up	up	correct
USIO.US	Usio Inc	20220315	3.05	3.3649	3.05	3.23	47998	3.23	up	down	incorrect
USLM.US	United States Lime & Minerals Inc	20220315	114.588	115.81	114.588	114.81	2669	114.81	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20220315	29.29	29.29	29.29	29.29	0	29.29
USQSX.US	USQ Core Real Estate Fund	20220315	29.32	29.32	29.32	29.32	0	29.32
USWS.US	U.S. Well Services Inc	20220315	1.04	1.12	0.9959	1.03	8186398	1.03	down	down	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20220315	0.12	0.15	0.12	0.1312	179261	0.1312	up	down	incorrect
UTHR.US	United Therapeutics Corporation	20220315	174.9	179.77	174.9	178.82	392689	178.82	up	up	correct
UTMD.US	Utah Medical Products Inc	20220315	88.66	89.01	86.03	87.05	7000	87.05	down	up	incorrect
UTME.US	United Time Technology Co. Ltd	20220315	1.66	1.74	1.61	1.63	44962	1.63	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20220315	4.975	4.975	4.83	4.86	2700	4.86	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20220315	0.7	0.72	0.68	0.7	20100	0.7
UVSP.US	Univest Financial Corporation	20220315	28.68	28.7	27.91	28.21	83795	28.21	down	down	correct
UXIN.US	Uxin Limited	20220315	0.65	0.748	0.6102	0.748	1030191	0.748	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20220315	34.23	34.96	34.23	34.43	1090	34.43	up	up	correct
VACC.US	Vaccitech plc	20220315	5.26	5.3	5.26	5.3	32320	5.3	up	up	correct
VALN.US	Valneva SE	20220315	36.5	36.67	35.35	35.66	4437	35.66	down	down	correct
VALU.US	Value Line Inc	20220315	59.35	62.2	59.35	61.05	14575	61.05	up	up	correct
VAQC.US	Vector Acquisition Corporation II	20220315	9.73	9.74	9.72	9.72	178300	9.72	down	down	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20220315	3.58	3.88	3.551	3.76	41400	3.76	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20220315	56.8	57.47	56.17	57.47	509	57.47	up	up	correct
VBIV.US	VBI Vaccines Inc	20220315	1.3	1.41	1.29	1.4	2122585	1.4	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20220315	1.195	1.2	1.11	1.17	164421	1.17	down	down	correct
VBNK.US	VersaBank Common Shares	20220315	10.75	10.775	10.66	10.7	16300	10.7	down	down	correct
VBTX.US	Veritex Holdings Inc	20220315	40.67	41.075	39.99	40.5	434637	40.5	down	down	correct
VC.US	Visteon Corporation	20220315	100.11	102.15	98.225	100.74	278908	100.74	up	down	incorrect
VCEL.US	Vericel Corporation	20220315	33.13	33.77	32.255	33.73	430476	33.73	up	up	correct
VCKA.US	Vickers Vantage Corp. I	20220315	10.15	10.15	10.15	10.15	18	10.15
VCKAU.US	Vickers Vantage Corp. I	20220315	10.22	10.22	10.22	10.22	101	10.22
VCKAW.US	Vickers Vantage Corp. I	20220315	0.1957	0.21	0.195	0.21	5510	0.21	up	up	correct
VCMIX.US	Versus Capital Multi	20220315	30.34	30.34	30.34	30.34	0	30.34
VCNX.US	Vaccinex Inc	20220315	1.1501	1.4	1.1501	1.36	509275	1.36	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20220315	27.07	27.07	27.07	27.07	0	27.07
VCTR.US	Victory Capital Holdings Inc	20220315	31.96	32.6	31.905	32.17	175000	32.17	up	down	incorrect
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20220315	9.78	9.82	9.78	9.82	3832	9.82	up	up	correct
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20220315	10.13	10.3	10.13	10.13	550	10.13
VCXAW.US	10X Capital Venture Acquisition Corp. II Warrant	20220315	1.05	1.05	1.04	1.04	2009	1.04	down	down	correct
VCYT.US	Veracyte Inc	20220315	22.18	24.22	22.09	23.53	881074	23.53	up	down	incorrect
VECO.US	Veeco Instruments Inc	20220315	27.18	27.86	26.97	27.72	298574	27.72	up	up	correct
VECT.US	VectivBio Holding AG	20220315	5.3714	5.56	5.27	5.56	7918	5.56	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20220315	3.2719	3.49	3.26	3.49	15318	3.49	up	up	correct
VELO.US	Velocity Acquisition Corp	20220315	9.77	9.77	9.72	9.722	3700	9.722	down	up	incorrect
VELOU.US	Velocity Acquisition Corp	20220315	10.137	10.137	10.137	10.137	0	10.137
VELOW.US	Velocity Acquisition Corp	20220315	0.2457	0.2457	0.2457	0.2457	25	0.2457
VENA.US	Venus Acquisition Corporation	20220315	10.114	10.13	10.11	10.11	5200	10.11	down	down	correct
VENAR.US	Venus Acquisition Corporation	20220315	0.2048	0.2048	0.2047	0.2047	122	0.2047	down	down	correct
VENAU.US	Venus Acquisition Corporation	20220315	10.5	10.5	10.5	10.5	0	10.5
VEON.US	VEON Ltd	20220315	0.3698	0.3792	0.3606	0.3638	21496876	0.3638	down	down	correct
VERA.US	Vera Therapeutics Inc	20220315	23.17	24.28	21.38	24.01	74600	24.01	up	up	correct
VERB.US	Verb Technology Company Inc	20220315	0.98	1.03	0.96	0.96	575200	0.96	down	down	correct
VERBW.US	Verb Technology Company Inc	20220315	0.4849	0.5079	0.4839	0.4902	24687	0.4902	up	up	correct
VERI.US	Veritone Inc	20220315	14.66	15.24	14.15	15.18	377424	15.18	up	up	correct
VERO.US	Venus Concept Inc	20220315	1.31	1.35	1.29	1.29	69812	1.29	down	down	correct
VERU.US	Veru Inc	20220315	4.82	4.95	4.72	4.79	754600	4.79	down	down	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20220315	23	23.365	20.77	21	1825843	21	down	down	correct
VERX.US	Vertex Inc	20220315	12.91	13.25	12.61	13.18	192384	13.18	up	up	correct
VERY.US	Vericity Inc	20220315	4.92	4.96	4.92	4.92	391	4.92
VEV.US	Vicinity Motor Corp. Common Stock	20220315	3.25	3.25	3.1001	3.16	15331	3.16	down	down	correct
VFF.US	Village Farms International Inc	20220315	4.56	4.56	4.29	4.55	585400	4.55	down	down	correct
VFLEX.US	VFLEX	20220315	27.57	27.57	27.57	27.57	0	27.57
VG.US	Vonage Holdings Corp	20220315	20.15	20.2	20.05	20.11	3977500	20.11	down	down	correct
VHNAU.US	Vahanna Tech Edge Acquisition I Corp. Units	20220315	10.02	10.02	10.02	10.02	0	10.02
VIA.US	Via Renewables Inc	20220315	8.4	8.6399	8.25	8.55	300339	8.55	up	up	correct
VIASP.US	Via Renewables Inc	20220315	25.2	25.32	25.1	25.32	7396	25.32	up	up	correct
VIAV.US	Viavi Solutions Inc	20220315	15.35	15.59	15.29	15.59	2026320	15.59	up	up	correct
VICR.US	Vicor Corporation	20220315	68.9	73.31	68.06	70.74	483920	70.74	up	down	incorrect
VIEW.US	View Inc	20220315	1.3	1.5	1.265	1.46	2728100	1.46	up	up	correct
VIEWW.US	View Inc	20220315	0.2098	0.2098	0.1625	0.1625	1284	0.1625	down	down	correct
VIIAU.US	7GC & Co. Holdings Inc	20220315	9.9	9.9	9.9	9.9	0	9.9
VIIAW.US	7GC & Co. Holdings Inc	20220315	0.1901	0.1906	0.1805	0.1901	163202	0.1901
VINC.US	Vincerx Pharma Inc	20220315	4.08	4.26	3.95	4.08	99957	4.08
VINO.US	Gaucho Group Holdings Inc	20220315	2.23	2.35	2.2	2.28	26383	2.28	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20220315	11.7	12.24	11.5949	11.84	24500	11.84	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20220315	1.15	1.24	1.14	1.19	480684	1.19	up	up	correct
VIR.US	Vir Biotechnology Inc	20220315	22.25	23.2599	21.34	22.99	1528456	22.99	up	up	correct
VIRC.US	Virco Mfg. Corporation	20220315	2.8612	2.91	2.8612	2.88	686	2.88	up	down	incorrect
VIRI.US	Virios Therapeutics Inc	20220315	5.66	5.66	5	5.01	36676	5.01	down	down	correct
VIRT.US	Virtu Financial Inc	20220315	33.93	34.65	33.38	34.45	1094255	34.45	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20220315	2.26	2.29	2.18	2.23	69534	2.23	down	down	correct
VISL.US	Vislink Technologies Inc	20220315	0.9	0.93	0.88	0.89	288200	0.89	down	down	correct
VITL.US	Vital Farms Inc	20220315	11.47	12.1	11.11	12.06	198249	12.06	up	up	correct
VIVE.US	Viveve Medical Inc	20220315	0.8	0.8341	0.795	0.7951	80761	0.7951	down	down	correct
VIVO.US	Meridian Bioscience Inc	20220315	25	25.26	24.73	24.99	272182	24.99	down	down	correct
VJET.US	voxeljet AG	20220315	4.16	4.57	4.15	4.54	5500	4.54	up	up	correct
VKTX.US	Viking Therapeutics Inc	20220315	3.01	3.036	2.93	3.03	1253393	3.03	up	up	correct
VLATU.US	Valor Latitude Acquisition Corp	20220315	9.8	9.8	9.8	9.8	800	9.8
VLATW.US	Valor Latitude Acquisition Corp. Warrant	20220315	0.28	0.28	0.28	0.28	32366	0.28
VLCN.US	Volcon Inc. Common stock	20220315	2.48	2.68	2.41	2.55	143656	2.55	up	up	correct
VLDR.US	Velodyne Lidar Inc	20220315	2.03	2.19	1.97	2.17	9139046	2.17	up	up	correct
VLDRW.US	Velodyne Lidar Inc	20220315	1.04	1.1	0.992	1.06	23382	1.06	up	up	correct
VLGEA.US	Village Super Market Inc	20220315	24	24.6	24	24.6	28803	24.6	up	down	incorrect
VLN.US	WT	20220315	0.45	0.45	0.45	0.45	900	0.45
VLON.US	Vallon Pharmaceuticals Inc	20220315	6.9715	8.03	6.66	7.66	540621	7.66	up	up	correct
VLY.US	Valley National Bancorp	20220315	13.52	13.69	13.3	13.54	3036311	13.54	up	up	correct
VLYPO.US	Valley National Bancorp	20220315	24.3114	24.42	24.24	24.3	3349	24.3	down	down	correct
VLYPP.US	Valley National Bancorp	20220315	25.13	25.62	24.9304	25.62	8128	25.62	up	down	incorrect
VMAR.US	Vision Marine Technologies Inc	20220315	6.1863	6.29	6	6.1	37411	6.1	down	down	correct
VMD.US	Viemed Healthcare Inc	20220315	4.68	4.68	4.465	4.58	105374	4.58	down	down	correct
VMEO.US	Vimeo Inc	20220315	10.32	11.05	10.14	11.01	2234837	11.01	up	up	correct
VMGAU.US	VMG Consumer Acquisition Corp. Unit	20220315	10.06	10.06	10.06	10.06	0	10.06
VNDA.US	Vanda Pharmaceuticals Inc	20220315	10.99	11.3	10.99	11.24	272998	11.24	up	up	correct
VNET.US	21Vianet Group Inc	20220315	3.52	3.945	3.51	3.82	6186264	3.82	up	up	correct
VNO.US	PO	20220315	19.38	19.52	19.3335	19.48	15884	19.48	up	down	incorrect
VNOM.US	Viper Energy Partners LP	20220315	27.44	28.15	26.88	27.81	548724	27.81	up	up	correct
VOD.US	Vodafone Group Plc	20220315	16.14	16.24	16.04	16.22	6096769	16.22	up	up	correct
VOR.US	Vor Biopharma Inc	20220315	7.92	7.945	7.64	7.66	68300	7.66	down	down	correct
VOXX.US	VOXX International Corporation	20220315	10.09	10.2	9.87	10.14	85366	10.14	up	up	correct
VPCB.US	VPC Impact Acquisition Holdings II	20220315	9.74	9.76	9.73	9.76	456300	9.76	up	up	correct
VPCBU.US	VPC Impact Acquisition Holdings II	20220315	9.75	9.767	9.75	9.767	1900	9.767	up	up	correct
VPCBW.US	VPC Impact Acquisition Holdings II	20220315	0.155	0.2	0.155	0.19	305500	0.19	up	up	correct
VQS.US	Viq Solutions Inc	20220315	1.57	1.77	1.57	1.7499	14500	1.7499	up	up	correct
VRA.US	Vera Bradley Inc	20220315	7.37	7.755	7.37	7.69	360999	7.69	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20220315	5.38	5.4599	5.135	5.26	98420	5.26	down	down	correct
VRAY.US	ViewRay Inc	20220315	3.6	3.665	3.47	3.63	1299218	3.63	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20220315	7.79	8.05	7.565	7.97	45327	7.97	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20220315	20.25	20.595	19.77	19.91	166017	19.91	down	down	correct
VREX.US	Varex Imaging Corporation	20220315	23.7	23.86	23.055	23.36	335847	23.36	down	down	correct
VRM.US	Vroom Inc	20220315	2.37	2.5	2.23	2.47	8090395	2.47	up	up	correct
VRME.US	VerifyMe Inc	20220315	2.84	3.05	2.84	2.98	4980	2.98	up	up	correct
VRNA.US	Verona Pharma plc	20220315	4.94	5.04	4.87	5	12526	5	up	up	correct
VRNS.US	Varonis Systems Inc	20220315	36.53	38.13	35.97	37.9	929472	37.9	up	up	correct
VRNT.US	Verint Systems Inc	20220315	48.96	49.51	48.46	49.46	208100	49.46	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20220315	2.06	2.29	1.99	2.01	701800	2.01	down	down	correct
VRRM.US	Verra Mobility Corporation	20220315	16.23	16.275	15.93	16.17	496223	16.17	down	down	correct
VRSK.US	Verisk Analytics Inc	20220315	188.24	191.53	187.6	190.91	1097900	190.91	up	up	correct
VRSN.US	VeriSign Inc	20220315	200.83	204.44	199.18	204.39	809587	204.39	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20220315	214.26	220.13	214.26	218.2	56039	218.2	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20220315	243.93	247.47	243.52	246.99	1600048	246.99	up	up	correct
VS.US	Versus Systems Inc	20220315	1.26	1.34	1.23	1.28	46300	1.28	up	up	correct
VSACU.US	Vision Sensing Acquisition Corp. Unit	20220315	10.11	10.11	10.11	10.11	133	10.11
VSAT.US	Viasat Inc	20220315	46.82	47.79	46.22	46.9	290300	46.9	up	up	correct
VSEC.US	VSE Corporation	20220315	43.77	44.655	43.44	43.79	34843	43.79	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20220315	6.34	6.34	6.34	6.34	0	6.34
VSLCX.US	Invesco Senior Loan Fund Class C	20220315	6.36	6.36	6.36	6.36	0	6.36
VSLYX.US	If Inv Snr Fnd Y	20220315	6.34	6.34	6.34	6.34	0	6.34
VSSYW.US	Versus Systems Inc	20220315	0.42	0.42	0.42	0.42	0	0.42
VSTA.US	Vasta Platform Limited	20220315	5.37	5.625	5.25	5.5	20200	5.5	up	up	correct
VSTM.US	Verastem Inc	20220315	1.21	1.21	1.14	1.17	2187286	1.17	down	down	correct
VTAQ.US	Ventoux CCM Acquisition Corp	20220315	10.08	10.09	10.08	10.09	10100	10.09	up	up	correct
VTAQU.US	Ventoux CCM Acquisition Corp	20220315	10.4	10.4	10.4	10.4	0	10.4
VTAQW.US	Ventoux CCM Acquisition Corp	20220315	0.3	0.3	0.18	0.18	120621	0.18	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20220315	1.15	1.16	1.06	1.14	2285155	1.14	down	down	correct
VTIQ.US	VectoIQ Acquisition Corp. II	20220315	9.77	9.77	9.74	9.74	2600	9.74	down	up	incorrect
VTIQU.US	VectoIQ Acquisition II Corp	20220315	9.78	9.79	9.77	9.79	3170	9.79	up	up	correct
VTIQW.US	VectoIQ Acquisition Corp. II	20220315	0.29	0.3796	0.29	0.3796	10238	0.3796	up	up	correct
VTNR.US	Vertex Energy Inc	20220315	7.6	8.15	7.35	8.14	4261154	8.14	up	up	correct
VTRS.US	Viatris Inc	20220315	9.8	9.995	9.765	9.96	13785194	9.96	up	up	correct
VTRU.US	Vitru Limited	20220315	15	15.14	14.71	15.14	26123	15.14	up	up	correct
VTSI.US	VirTra Inc	20220315	5.85	5.93	5.55	5.6	20065	5.6	down	down	correct
VTVT.US	vTv Therapeutics Inc	20220315	0.5412	0.5589	0.5297	0.5505	184848	0.5505	up	down	incorrect
VTYX.US	Ventyx Biosciences Inc. Common Stock	20220315	11.44	11.46	10.245	10.5	299100	10.5	down	down	correct
VUZI.US	Vuzix Corporation	20220315	5.62	5.815	5.49	5.78	1145344	5.78	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20220315	2.68	2.7822	2.61	2.69	33721	2.69	up	up	correct
VVPR.US	VivoPower International PLC	20220315	1.63	1.68	1.59	1.67	146794	1.67	up	down	incorrect
VWE.US	Vintage Wine Estates Inc	20220315	8.26	8.405	8.14	8.25	122204	8.25	down	up	incorrect
VWTR.US	Vidler Water Resources Inc	20220315	11.98	11.98	11.43	11.81	75128	11.81	down	down	correct
VXRT.US	Vaxart Inc	20220315	4.33	4.5	4.21	4.46	1887300	4.46	up	down	incorrect
VYGR.US	Voyager Therapeutics Inc	20220315	6.21	6.58	5.9538	6.55	803603	6.55	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20220315	0.5668	0.5921	0.5437	0.5602	125359	0.5602	down	down	correct
VYNT.US	Vyant Bio Inc	20220315	1.05	1.05	0.9928	1	20873	1	down	down	correct
WABC.US	Westamerica Bancorporation	20220315	62.44	62.94	62.17	62.4	164800	62.4	down	down	correct
WAFD.US	Washington Federal Inc	20220315	35	35.51	34.21	34.67	478537	34.67	down	up	incorrect
WAFDP.US	Washington Federal Inc	20220315	21.12	21.528	21.05	21.1	32200	21.1	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20220315	3.97	4.28	3.79	4.18	333900	4.18	up	up	correct
WAL.US	PA	20220315	23.68	23.7	23.4826	23.63	9856	23.63	down	down	correct
WALD.US	Waldencast Acquisition Corp	20220315	9.89	9.9	9.84	9.88	100129	9.88	down	up	incorrect
WALDU.US	Waldencast Acquisition Corp	20220315	10.15	10.171	10.14	10.171	37700	10.171	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20220315	0.98	0.98	0.95	0.9716	65799	0.9716	down	up	incorrect
WASH.US	Washington Trust Bancorp Inc	20220315	54.24	54.5733	53.115	53.62	36653	53.62	down	down	correct
WATT.US	Energous Corporation	20220315	0.98	1.05	0.98	1.03	518956	1.03	up	down	incorrect
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20220315	4.82	4.94	4.41	4.63	111369	4.63	down	down	correct
WB.US	Weibo Corporation	20220315	19.41	21.74	19.41	21.15	1577023	21.15	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20220315	48.08	48.425	47.625	48.17	3850198	48.17	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20220315	33.67	34.6	33.34	34.58	404148	34.58	up	up	correct
WDAY.US	Workday Inc	20220315	222.12	222.85	217.15	221.42	2180400	221.42	down	down	correct
WDC.US	Western Digital Corporation	20220315	44.71	46.02	44.6	45.94	2383660	45.94	up	up	correct
WDFC.US	WD	20220315	189.66	191.67	184.68	188.61	111300	188.61	down	down	correct
WE.US	WT	20220315	0.96	1.01	0.96	1.01	2200	1.01	up	up	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20220315	12.86	12.86	12.86	12.86	0	12.86
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20220315	13.65	13.65	13.65	13.65	0	13.65
WEJO.US	Wejo Group Limited Common Shares	20220315	3.46	3.88	3.46	3.7	209900	3.7	up	up	correct
WEJOW.US	Wejo Group Limited Warrant	20220315	0.49	0.5442	0.49	0.492	141284	0.492	up	up	correct
WEN.US	The Wendy's Company	20220315	21.33	21.72	21.22	21.49	1884500	21.49	up	up	correct
WERN.US	Werner Enterprises Inc	20220315	42.81	43.37	41.6	42.58	1081752	42.58	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20220315	13.53	13.53	13.53	13.53	0	13.53
WETF.US	WisdomTree Investments Inc	20220315	5.23	5.305	5.23	5.29	602830	5.29	up	down	incorrect
WEYS.US	Weyco Group Inc	20220315	23.68	23.98	23.68	23.77	10815	23.77	up	up	correct
WFC.US	PD	20220315	19.59	19.64	19.35	19.47	220702	19.47	down	down	correct
WFCF.US	Where Food Comes From Inc	20220315	11.52	11.73	11.26	11.26	9737	11.26	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20220315	18.64	18.64	18.64	18.64	0	18.64
WFRD.US	Weatherford International plc Ordinary Shares	20220315	32.12	32.76	30.68	31.83	478294	31.83	down	down	correct
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20220315	20.66	21.29	20.66	21.29	75	21.29	up	up	correct
WHF.US	WhiteHorse Finance Inc	20220315	14.89	15.0373	14.86	14.86	51888	14.86	down	down	correct
WHLM.US	Wilhelmina International Inc	20220315	4.19	4.4393	4.11	4.28	13022	4.28	up	down	incorrect
WHLR.US	Wheeler Real Estate Investment Trust Inc	20220315	1.97	2.0025	1.9599	1.97	22729	1.97
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20220315	13.8261	13.83	13.51	13.75	6057	13.75	down	down	correct
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20220315	29.25	29.53	29.25	29.5	7562	29.5	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20220315	6.77	7.0499	6.57	6.96	839	6.96	up	up	correct
WILC.US	G. Willi	20220315	18.4	18.7	18.25	18.7	1710	18.7	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20220315	1.72	1.875	1.68	1.83	1137603	1.83	up	down	incorrect
WINA.US	Winmark Corporation	20220315	225.6	230	225.6	230	4041	230	up	up	correct
WING.US	Wingstop Inc	20220315	115.19	115.45	110.54	113.24	948519	113.24	down	down	correct
WINT.US	Windtree Therapeutics Inc	20220315	0.96	1	0.9202	0.955	61976	0.955	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20220315	9.9	9.9	9.9	9.9	0	9.9
WINVR.US	WinVest Acquisition Corp. Right	20220315	0.105	0.105	0.085	0.0851	46611	0.0851	down	down	correct
WINVU.US	WinVest Acquisition Corp Unit	20220315	10.05	10.05	10.05	10.05	0	10.05
WINVW.US	WinVest Acquisition Corp. Warrant	20220315	0.11	0.1112	0.11	0.11	3100	0.11
WIRE.US	Encore Wire Corporation	20220315	121.38	122.89	120.03	122.64	145100	122.64	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20220315	1.11	1.2	1.1	1.16	169947	1.16	up	down	incorrect
WISH.US	ContextLogic Inc	20220315	1.77	1.77	1.6	1.7	29895638	1.7	down	down	correct
WIX.US	Wix.com Ltd	20220315	75.01	79.71	74.93	77.97	1471783	77.97	up	up	correct
WKEY.US	WISeKey International Holding AG	20220315	2.56	2.59	2.371	2.48	151900	2.48	down	down	correct
WKHS.US	Workhorse Group Inc	20220315	3.05	3.23	2.98	3.23	4002261	3.23	up	up	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20220315	11.73	13.2	11.73	12.64	350260	12.64	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20220315	2.02	2.1227	2.02	2.08	112308	2.08	up	up	correct
WKSPW.US	Worksport Ltd. Warrant	20220315	0.5451	0.5451	0.53	0.53	3612	0.53	down	down	correct
WLDN.US	Willdan Group Inc	20220315	30.6	31.4	26.07	26.7	306500	26.7	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20220315	33.16	33.59	33.16	33.27	4994	33.27	up	up	correct
WMG.US	Warner Music Group Corp	20220315	33.03	35.11	32.7	34.99	1346231	34.99	up	up	correct
WMPN.US	William Penn Bancorporation	20220315	12.23	12.74	12.23	12.61	10961	12.61	up	up	correct
WNEB.US	Western New England Bancorp Inc	20220315	9.07	9.11	8.95	9.02	17041	9.02	down	up	incorrect
WNW.US	Wunong Net Technology Company Limited	20220315	0.8601	0.9	0.8501	0.8697	330908	0.8697	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20220315	18.37	19.4	18.365	18.88	3103486	18.88	up	up	correct
WORX.US	SCWorx Corp	20220315	0.7102	0.817	0.701	0.715	8750	0.715	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20220315	1.43	1.488	1.36	1.48	3383982	1.48	up	up	correct
WRAP.US	Wrap Technologies Inc	20220315	1.79	1.83	1.6	1.76	208425	1.76	down	down	correct
WRLD.US	World Acceptance Corporation	20220315	168.58	179.97	168.58	176	29537	176	up	up	correct
WSBC.US	WesBanco Inc	20220315	35.81	35.97	34.96	35.31	196705	35.31	down	down	correct
WSBCP.US	WesBanco Inc	20220315	26.19	26.88	25.7301	26.6	10204	26.6	up	up	correct
WSBF.US	Waterstone Financial Inc	20220315	19.78	19.78	19.59	19.63	69960	19.63	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20220315	35.22	36.01	34.98	35.93	1306284	35.93	up	up	correct
WSFS.US	WSFS Financial Corporation	20220315	51.3	51.49	50.15	50.66	228000	50.66	down	down	correct
WSTG.US	Wayside Technology Group Inc	20220315	32.07	34.41	32.02	33.64	35501	33.64	up	up	correct
WTBA.US	West Bancorporation Inc	20220315	28.84	28.84	28.2	28.42	12271	28.42	down	down	correct
WTER.US	The Alkaline Water Company Inc	20220315	0.8	0.8	0.765	0.782	453800	0.782	down	down	correct
WTFC.US	Wintrust Financial Corporation	20220315	92.69	93.07	91.29	92.39	265599	92.39	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20220315	25.66	25.8206	25.6237	25.71	4496	25.71	up	up	correct
WTFCP.US	Wintrust Financial Corporation	20220315	26.49	26.61	26.4795	26.49	29818	26.49
WTRH.US	Waitr Holdings Inc	20220315	0.31	0.32	0.31	0.3159	4515192	0.3159	up	up	correct
WTW.US	Weight Watchers International Inc	20220315	222.7	229.01	221.79	228.56	870400	228.56	up	up	correct
WVE.US	Wave Life Sciences Ltd	20220315	2.14	2.23	2.04	2.21	140101	2.21	up	up	correct
WVFC.US	WVS Financial Corp	20220315	15.1	15.1	15.06	15.06	1100	15.06	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20220315	10.32	10.6999	10.2	10.2	8060	10.2	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20220315	5.1499	5.15	5.13	5.13	4701	5.13	down	down	correct
WW.US	WW International Inc	20220315	9.54	9.89	9.52	9.71	992696	9.71	up	down	incorrect
WWD.US	Woodward Inc	20220315	122.69	124.4894	119.69	124.24	587880	124.24	up	down	incorrect
WYNN.US	Wynn Resorts Limited	20220315	66.42	70.4	66.33	69.52	4568536	69.52	up	up	correct
XAIR.US	Beyond Air Inc	20220315	6.41	6.5774	6.31	6.41	107560	6.41
XBIO.US	Xenetic Biosciences Inc	20220315	0.89	0.93	0.88	0.89	61298	0.89
XBIOW.US	Xenetic Biosciences Inc	20220315	0.96	0.96	0.96	0.96	110	0.96
XBIT.US	XBiotech Inc	20220315	9.04	9.1	8.79	9.01	58986	9.01	down	up	incorrect
XCAPX.US	ACAP Strategic Fund	20220315	17.44	17.44	17.44	17.44	0	17.44
XCLIX.US	XCLIX	20220315	9.88	9.88	9.88	9.88	0	9.88
XCUR.US	Exicure Inc	20220315	0.2101	0.2245	0.196	0.2172	9556500	0.2172	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20220315	12.9	12.9	12.9	12.9	0	12.9
XEL.US	Xcel Energy Inc	20220315	70.11	70.4	69.32	70.23	4454621	70.23	up	up	correct
XELA.US	Exela Technologies Inc	20220315	0.517	0.535	0.4745	0.475	51158193	0.475	down	down	correct
XELB.US	Xcel Brands Inc	20220315	1.17	1.19	1.07	1.13	52800	1.13	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20220315	27.67	28.15	26.87	28.07	211320	28.07	up	up	correct
XENT.US	Intersect ENT Inc	20220315	27.66	27.725	27.54	27.67	214580	27.67	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20220315	2.56	2.68	2.53	2.67	1631291	2.67	up	up	correct
XFINU.US	ExcelFin Acquisition Corp Unit	20220315	10.04	10.04	10.04	10.04	110	10.04
XFOR.US	X4 Pharmaceuticals Inc	20220315	1.8	2	1.77	1.97	268000	1.97	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20220315	748.74	748.74	748.74	748.74	0	748.74
XGN.US	Exagen Inc	20220315	7.945	8.07	7.465	7.98	21833	7.98	up	down	incorrect
XILSX.US	Pioneer ILS Interval Fund	20220315	8.31	8.31	8.31	8.31	0	8.31
XLO.US	Xilio Therapeutics Inc. Common Stock	20220315	7.27	7.27	7	7.01	12400	7.01	down	down	correct
XM.US	Qualtrics International Inc	20220315	26.4	27.48	26.14	27.34	1259325	27.34	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20220315	34.66	35.985	33.855	35.91	550640	35.91	up	up	correct
XNCR.US	Xencor Inc	20220315	26.86	27.295	26.51	26.82	321799	26.82	down	down	correct
XNET.US	Xunlei Limited	20220315	1.12	1.2301	1.12	1.22	319576	1.22	up	up	correct
XOMA.US	XOMA Corporation	20220315	25.94	26.7499	25.6601	26.15	22004	26.15	up	up	correct
XOMAO.US	XOMA Corporation	20220315	25.65	25.8	25.36	25.8	1299	25.8	up	up	correct
XOMAP.US	XOMA Corporation	20220315	25.45	25.4501	25.36	25.4	913	25.4	down	down	correct
XOS.US	Xos Inc	20220315	2.34	2.49	2.29	2.48	326433	2.48	up	up	correct
XOSWW.US	Xos Equity Warrants	20220315	0.3088	0.3218	0.3035	0.3218	26232	0.3218	up	up	correct
XP.US	XP Inc	20220315	28.21	29.21	27.52	29.14	2992083	29.14	up	up	correct
XPAX.US	XPAC Acquisition Corp. Class A Ordinary Shares	20220315	9.72	9.72	9.72	9.72	0	9.72
XPEL.US	XPEL Inc	20220315	53.94	54.89	52.42	53.69	281137	53.69	down	up	incorrect
XPER.US	Xperi Holding Corporation	20220315	16.47	16.85	16.13	16.73	542811	16.73	up	down	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20220315	6.34	6.34	6.34	6.34	0	6.34
XRAY.US	DENTSPLY SIRONA Inc	20220315	47.86	48.385	47.46	47.71	2053856	47.71	down	up	incorrect
XRTX.US	XORTX Therapeutics Inc. Common Stock	20220315	1.3	1.335	1.16	1.22	14000	1.22	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20220315	18.7	19.19	18.7	19.09	1894720	19.09	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20220315	10.49	10.49	10.49	10.49	0	10.49
XSICX.US	Voya Senior Income Fund Class	20220315	10.46	10.46	10.46	10.46	0	10.46
XSIIX.US	ING Senior Incm Fd	20220315	10.44	10.44	10.44	10.44	0	10.44
XSIWX.US	ING Senior Incm Fd	20220315	10.5	10.5	10.5	10.5	0	10.5
XSLCX.US	Invesco Senior Loan Fund Class	20220315	6.34	6.34	6.34	6.34	0	6.34
XSPA.US	XpresSpa Group Inc	20220315	0.99	1.1	0.98	1.06	2390200	1.06	up	up	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20220315	2.07	2.17	2.05	2.1345	4754	2.1345	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20220315	2.12	2.12	1.98	2	1662983	2	down	up	incorrect
YELL.US	Yellow Corporation	20220315	7.22	7.58	7.2	7.41	493500	7.41	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20220315	1.4928	1.62	1.46	1.61	32946	1.61	up	up	correct
YI.US	111 Inc	20220315	1.63	1.8615	1.63	1.8	247537	1.8	up	down	incorrect
YJ.US	Yunji Inc	20220315	1.01	1.05	1	1.03	808400	1.03	up	up	correct
YMAB.US	Y	20220315	8.72	8.85	8.01	8.7	773554	8.7	down	up	incorrect
YMTX.US	Yumanity Therapeutics Inc	20220315	1.03	1.08	1.0101	1.06	14489	1.06	up	down	incorrect
YNDX.US	Yandex N.V	20220315	18.94	18.94	18.94	18.94	0	18.94
YORW.US	The York Water Company	20220315	44	44.1672	43.53	44.05	40612	44.05	up	up	correct
YQ.US	17 Education & Technology Group Inc	20220315	2.25	2.31	2.2	2.2	218954	2.2	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20220315	5.84	5.84	4.41	4.55	734627	4.55	down	down	correct
YTRA.US	Yatra Online Inc	20220315	1.42	1.6	1.4	1.46	125385	1.46	up	up	correct
YVR.US	Liquid Media Group Ltd	20220315	0.6	0.6788	0.58	0.59	66261	0.59	down	up	incorrect
YY.US	JOYY Inc	20220315	23.73	27.33	23.14	25.41	3848380	25.41	up	up	correct
Z.US	Zillow Group Inc	20220315	46.58	47.38	45.59	47.08	2691700	47.08	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20220315	382.45	388.48	380.87	387.08	340800	387.08	up	up	correct
ZCMD.US	Zhongchao Inc	20220315	1.29	1.42	1.21	1.33	133500	1.33	up	up	correct
ZD.US	Ziff Davis Inc.	20220315	93.52	94.01	91.65	93.61	244519	93.61	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20220315	4.13	4.34	3.86	3.96	62578	3.96	down	down	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20220315	2.44	2.545	2.31	2.37	250852	2.37	down	down	correct
ZEUS.US	Olympic Steel Inc	20220315	28.67	29.47	28.3401	29.32	54615	29.32	up	up	correct
ZG.US	Zillow Group Inc	20220315	45.45	46.3791	44.505	46.03	686120	46.03	up	up	correct
ZI.US	ZoomInfo Technologies Inc	20220315	49.18	52.09	48.985	51.94	3148747	51.94	up	up	correct
ZINGU.US	FTAC Zeus Acquisition Corp. Unit	20220315	10.005	10.005	10.005	10.005	0	10.005
ZION.US	Zions Bancorporation National Association	20220315	65.28	65.96	64.14	65.36	1117419	65.36	up	up	correct
ZIONL.US	ZIONL	20220315	26.47	26.47	26.27	26.39	5500	26.39	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20220315	25.4	25.74	25.1	25.45	17100	25.45	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20220315	21.46	21.46	20.4301	21.26	8180	21.26	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20220315	3.51	3.65	3.51	3.57	19000	3.57	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20220315	1.01	1.05	1.01	1.04	63000	1.04	up	up	correct
ZLAB.US	Zai Lab Limited	20220315	27.89	30.14	27.04	29.06	2323620	29.06	up	up	correct
ZM.US	Zoom Video Communications Inc	20220315	96.09	100.595	95.26	98.97	6996100	98.97	up	up	correct
ZNGA.US	Zynga Inc	20220315	8.73	8.89	8.53	8.85	28150970	8.85	up	up	correct
ZNTE.US	Zanite Acquisition Corp	20220315	10.24	10.25	10.24	10.25	19967	10.25	up	up	correct
ZNTEU.US	Zanite Acquisition Corp	20220315	10.62	10.62	10.62	10.62	0	10.62
ZNTEW.US	Zanite Acquisition Corp	20220315	0.635	0.635	0.635	0.635	1100	0.635
ZNTL.US	Zentalis Pharmaceuticals Inc	20220315	42.22	43.48	41.01	42.77	404882	42.77	up	up	correct
ZS.US	Zscaler Inc	20220315	190.85	197.215	186.24	196.61	2215100	196.61	up	up	correct
ZSAN.US	Zosano Pharma Corporation	20220315	0.1598	0.16	0.1509	0.1545	4819591	0.1545	down	down	correct
ZT.US	Zimmer Energy Transition Acquisition Corp. Class A Common Stock	20220315	9.665	9.7	9.665	9.7	17857	9.7	up	down	incorrect
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20220315	9.94	9.94	9.94	9.94	0	9.94
ZTAQW.US	Zimmer Energy Transition Acquisition Corp. Warrants	20220315	0.42	0.42	0.42	0.42	200	0.42
ZUMZ.US	Zumiez Inc	20220315	40.25	41.43	40.105	41.09	486222	41.09	up	up	correct
ZVO.US	Zovio Inc	20220315	1.02	1.04	1.01	1.01	11000	1.01	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20220315	10.02	10.02	9.99	10.02	673131	10.02
ZWRK.US	Z	20220315	9.76	9.76	9.75	9.75	8000	9.75	down	down	correct
ZWRKU.US	Z	20220315	9.855	9.855	9.855	9.855	0	9.855
ZWRKW.US	Z	20220315	0.2301	0.245	0.2301	0.245	40967	0.245	up	up	correct
ZY.US	Zymergen Inc	20220315	3.15	3.325	3.08	3.29	631100	3.29	up	up	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20220315	1.99	1.99	1.81	1.83	380930	1.83	down	down	correct
ZYXI.US	Zynex Inc	20220315	5.16	5.21	5.03	5.14	216000	5.14	down	down	correct