CollectAI

close-nasdaq_stocks

2022/04/08

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AACG.US	ATA Creativity Global	20220408	1.26	1.27	1.21	1.21	7129	1.21	down	down	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20220408	9.99	9.99	9.9781	9.9781	174251	9.9781	down	down	correct
AACIU.US	Armada Acquisition Corp. I Unit	20220408	10	10.01	10	10.01	1024	10.01	up	down	incorrect
AADI.US	Aadi Bioscience Inc	20220408	17.26	17.905	17.03	17.47	71807	17.47	up	up	correct
AAL.US	American Airlines Group Inc	20220408	16.87	17.02	16.57	16.59	22378500	16.59	down	up	incorrect
AAME.US	Atlantic American Corporation	20220408	3.21	3.38	3.21	3.3101	9366	3.3101	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20220408	3.21	3.21	3.09	3.1	159685	3.1	down	up	incorrect
AAON.US	AAON Inc	20220408	52.95	53.66	51.88	51.99	88601	51.99	down	down	correct
AAPL.US	Apple Inc	20220408	171.78	171.78	169.2	170.09	76465497	170.09	down	down	correct
AATC.US	Image Sensing Systems Inc	20220408	6.35	6.35	6.15	6.205	6237	6.205	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20220408	66.75	68.17	65.71	66.04	1062260	66.04	down	up	incorrect
ABCB.US	Ameris Bancorp	20220408	40.74	40.92	39.98	40.17	435028	40.17	down	down	correct
ABCL.US	AbCellera Biologics Inc	20220408	9.71	9.71	8.78	9.04	2158563	9.04	down	down	correct
ABCM.US	Abcam plc	20220408	19.23	19.333	19.11	19.13	51058	19.13	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20220408	0.3291	0.3291	0.3	0.3033	1418204	0.3033	down	down	correct
ABGI.US	ABG Acquisition Corp. I	20220408	9.8	9.81	9.8	9.8	24406	9.8
ABIO.US	ARCA biopharma Inc	20220408	2.37	2.44	2.29	2.38	236823	2.38	up	up	correct
ABMD.US	Abiomed Inc	20220408	315.36	319.38	310.38	314.53	216203	314.53	down	up	incorrect
ABNB.US	Airbnb Inc	20220408	162.52	164.89	159.35	162.56	3436580	162.56	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20220408	3.82	4.12	3.71	4	192437	4	up	up	correct
ABR.US	PF	20220408	24.415	24.47	24.34	24.41	3395	24.41	down	down	correct
ABSI.US	Absci Corporation Common Stock	20220408	7.55	7.77	7.17	7.31	220796	7.31	down	down	correct
ABST.US	Absolute Software Corporation	20220408	8.2	8.2515	8.03	8.11	35834	8.11	down	down	correct
ABTX.US	Allegiance Bancshares Inc	20220408	42.2	42.2	41.23	41.32	58543	41.32	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20220408	2.95	2.97	2.83	2.84	1522317	2.84	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20220408	2.81	2.842	2.7	2.7	90444	2.7	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20220408	27.05	27.56	25.98	26	1059387	26	down	down	correct
ACAH.US	Atlantic Coastal Acquisition Corp	20220408	9.7711	9.81	9.76	9.77	10643	9.77	down	down	correct
ACAHW.US	Atlantic Coastal Acquisition Corp	20220408	0.27	0.27	0.27	0.27	284	0.27
ACB.US	Aurora Cannabis Inc	20220408	3.55	3.5873	3.43	3.49	4473198	3.49	down	down	correct
ACCD.US	Accolade Inc	20220408	15.91	16.105	15.22	15.41	930330	15.41	down	down	correct
ACER.US	Acer Therapeutics Inc	20220408	2.63	2.6894	2.56	2.59	96135	2.59	down	up	incorrect
ACET.US	Adicet Bio Inc	20220408	19.02	19.05	18.22	18.24	173537	18.24	down	down	correct
ACEV.US	ACE Convergence Acquisition Corp	20220408	10.07	10.19	10.07	10.17	18492	10.17	up	up	correct
ACEVU.US	ACE Convergence Acquisition Corp	20220408	10.31	10.37	10.31	10.37	3190	10.37	up	up	correct
ACEVW.US	ACE Convergence Acquisition Corp	20220408	0.5999	0.6	0.59	0.5953	7033	0.5953	down	down	correct
ACGL.US	Arch Capital Group Ltd	20220408	47.81	48.455	47.49	48.32	2123575	48.32	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20220408	20.59	20.59	20.32	20.4	37657	20.4	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20220408	23.64	23.67	23.4	23.48	20906	23.48	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20220408	71.87	74.86	71.51	73.96	1728072	73.96	up	up	correct
ACHL.US	Achilles Therapeutics plc	20220408	2.91	2.96	2.77	2.84	328579	2.84	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20220408	8.1	8.1	7.83	7.92	36149	7.92	down	down	correct
ACIU.US	AC Immune SA	20220408	4.3	4.33	3.96	3.99	150287	3.99	down	down	correct
ACIW.US	ACI Worldwide Inc	20220408	26.61	27.14	25.93	26.74	946828	26.74	up	down	incorrect
ACKIT.US	Ackrell SPAC Partners I Co	20220408	10.23	10.24	10.23	10.24	523	10.24	up	up	correct
ACKIW.US	Ackrell SPAC Partners I Co	20220408	0.235	0.25	0.2325	0.25	17203	0.25	up	up	correct
ACLS.US	Axcelis Technologies Inc	20220408	61.38	61.5	58.91	59.1	757914	59.1	down	up	incorrect
ACMR.US	ACM Research Inc	20220408	18.53	18.675	17.55	17.9	771998	17.9	down	down	correct
ACNB.US	ACNB Corporation	20220408	34.5	34.83	34.5	34.67	13022	34.67	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20220408	1.67	1.69	1.6	1.66	29881	1.66	down	up	incorrect
ACQR.US	Independence Holdings Corp	20220408	9.8	9.8	9.79	9.79	1634	9.79	down	down	correct
ACQRW.US	Independence Holdings Corp	20220408	0.6143	0.6143	0.455	0.4607	1292	0.4607	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20220408	16.12	16.31	15.01	15.41	428679	15.41	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20220408	0.27	0.2757	0.2651	0.2677	251052	0.2677	down	down	correct
ACST.US	Acasti Pharma Inc	20220408	1.16	1.1755	1.15	1.15	50054	1.15	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20220408	21.17	21.3	20.67	21.14	86431	21.14	down	down	correct
ACTD.US	ArcLight Clean Transition Corp. II	20220408	9.9002	9.94	9.9002	9.936	94109	9.936	up	up	correct
ACTDW.US	ArcLight Clean Transition Corp. II	20220408	1.31	1.39	1.31	1.39	9022	1.39	up	up	correct
ACTG.US	Acacia Research Corporation	20220408	4.53	4.61	4.41	4.58	205426	4.58	up	down	incorrect
ACVA.US	ACV Auctions Inc	20220408	14.59	15.025	14.36	14.54	499019	14.54	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20220408	3.45	3.59	3.4	3.59	8134	3.59	up	up	correct
ADAG.US	Adagene Inc	20220408	3.8899	3.8899	3.55	3.57	40855	3.57	down	down	correct
ADALU.US	Anthemis Digital Acquisitions I Corp Unit	20220408	10.11	10.59	10.1	10.59	4478	10.59	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20220408	2.25	2.34	2.15	2.18	530769	2.18	down	down	correct
ADBE.US	Adobe Inc	20220408	449.95	454.41	443.37	445.34	2147533	445.34	down	down	correct
ADC.US	PA	20220408	19.265	19.4	19.06	19.061	25425	19.061	down	down	correct
ADER.US	26 Capital Acquisition Corp	20220408	9.87	9.88	9.86	9.86	221508	9.86	down	down	correct
ADERW.US	26 Capital Acquisition Corp	20220408	0.5001	0.537	0.5	0.5	16489	0.5	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20220408	6.07	6.279	6.07	6.16	73182	6.16	up	down	incorrect
ADGI.US	Adagio Therapeutics Inc. Common Stock	20220408	4	4.02	3.84	3.86	1372493	3.86	down	down	correct
ADI.US	Analog Devices Inc	20220408	160.46	160.823	158.42	158.74	3024974	158.74	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20220408	1.8	1.8599	1.57	1.62	523181	1.62	down	down	correct
ADMA.US	ADMA Biologics Inc	20220408	2.12	2.13	2.03	2.05	1603311	2.05	down	down	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20220408	0.54	0.5498	0.5003	0.5056	1442653	0.5056	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20220408	3.36	3.55	2.8	2.95	9296729	2.95	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20220408	0.5651	0.5772	0.466	0.5098	552428	0.5098	down	down	correct
ADOCW.US	Edoc Acquisition Corp	20220408	0.0971	0.0972	0.0971	0.0971	11048	0.0971
ADP.US	Automatic Data Processing Inc	20220408	238.38	239.68	236.77	237.71	1369447	237.71	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20220408	13.07	13.15	12.23	12.39	1131136	12.39	down	down	correct
ADSK.US	Autodesk Inc	20220408	201.94	205.47	198.2	202.25	1390498	202.25	up	down	incorrect
ADTN.US	ADTRAN Inc	20220408	17.82	17.82	17.42	17.66	216743	17.66	down	up	incorrect
ADTX.US	Aditxt Inc	20220408	0.4337	0.4337	0.39	0.41	347967	0.41	down	down	correct
ADUS.US	Addus HomeCare Corporation	20220408	88.96	91.71	88.96	89.3	88665	89.3	up	up	correct
ADV.US	Advantage Solutions Inc	20220408	6.08	6.23	5.9	6.09	284155	6.09	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20220408	1.25	1.28	1.22	1.22	367859	1.22	down	up	incorrect
ADVWW.US	Advantage Solutions Inc	20220408	0.88	0.89	0.86	0.87	6542	0.87	down	up	incorrect
ADXN.US	Addex Therapeutics Ltd	20220408	4.79	4.975	4.37	4.6	1879	4.6	down	down	correct
AEAC.US	Authentic Equity Acquisition Corp	20220408	9.83	9.83	9.83	9.83	24802	9.83
AEACU.US	Authentic Equity Acquisition Corp	20220408	9.95	9.95	9.95	9.95	111	9.95
AEACW.US	Authentic Equity Acquisition Corp	20220408	0.3299	0.3299	0.3299	0.3299	1366	0.3299
AEHL.US	Antelope Enterprise Holdings Limited	20220408	1.36	1.39	1.3	1.36	166081	1.36
AEHR.US	Aehr Test Systems	20220408	9.35	9.88	8.98	9.26	1230081	9.26	down	down	correct
AEI.US	Alset EHome International Inc	20220408	0.88	0.9287	0.71	0.7434	25133371	0.7434	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20220408	80.8	80.82	77.12	77.23	186156	77.23	down	down	correct
AEL.US	PB	20220408	25.9203	26.2	25.9203	26.19	28000	26.19	up	up	correct
AEMD.US	Aethlon Medical Inc	20220408	1.29	1.29	1.23	1.25	34859	1.25	down	up	incorrect
AEP.US	American Electric Power Company Inc	20220408	103.58	104.14	102.72	102.99	2132339	102.99	down	down	correct
AEPPZ.US	American Electric Power Company Inc	20220408	57.92	58.65	57.63	58.6	11796	58.6	up	up	correct
AERC.US	AeroClean Technologies Inc. Common Stock	20220408	3.46	3.56	3.415	3.44	45251	3.44	down	down	correct
AERI.US	Aerie Pharmaceuticals Inc	20220408	8.12	8.25	7.91	8.09	387943	8.09	down	down	correct
AESE.US	Allied Esports Entertainment Inc	20220408	1.78	1.8099	1.75	1.76	78197	1.76	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20220408	1.26	1.32	1.26	1.31	10441	1.31	up	down	incorrect
AEYE.US	AudioEye Inc	20220408	5.8	5.8337	5.59	5.74	13542	5.74	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20220408	0.35	0.3648	0.347	0.35	238785	0.35
AFACU.US	Arena Fortify Acquisition Corp. Unit	20220408	10.1	10.11	10.1	10.11	200	10.11	up	up	correct
AFAQU.US	AF Acquisition Corp	20220408	9.82	9.82	9.82	9.82	101	9.82
AFAQW.US	AF Acquisition Corp	20220408	0.2778	0.2779	0.2415	0.2761	3202	0.2761	down	down	correct
AFBI.US	Affinity Bancshares Inc	20220408	15.32	15.58	15.3	15.33	1866	15.33	up	up	correct
AFCG.US	AFC Gamma Inc	20220408	18.2	18.47	18.02	18.2	108040	18.2
AFIB.US	Acutus Medical Inc	20220408	1.13	1.15	1.06	1.07	299959	1.07	down	down	correct
AFMD.US	Affimed N.V	20220408	4.71	4.77	4.4	4.43	1260940	4.43	down	down	correct
AFRM.US	Affirm Holdings Inc	20220408	38.33	39.5	37.31	37.58	5910423	37.58	down	down	correct
AFYA.US	Afya Limited	20220408	15.52	15.92	14.95	15.36	288481	15.36	down	up	incorrect
AGBA.US	AGBA Acquisition Limited	20220408	11.2	11.2	11.19	11.1901	4668	11.1901	down	down	correct
AGBAR.US	AGBA Acquisition Limited	20220408	0.1931	0.1949	0.176	0.176	80876	0.176	down	down	correct
AGBAW.US	AGBA Acquisition Limited	20220408	0.1022	0.1292	0.102	0.1292	6900	0.1292	up	up	correct
AGEN.US	Agenus Inc	20220408	2.49	2.5	2.39	2.39	4030997	2.39	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20220408	1.91	1.93	1.9	1.905	20238	1.905	down	down	correct
AGFY.US	Agrify Corporation	20220408	3.61	3.71	3.4229	3.69	560928	3.69	up	up	correct
AGGRW.US	Agile Growth Corp	20220408	0.3412	0.42	0.2995	0.2995	4537	0.2995	down	down	correct
AGIL.US	AgileThought Inc	20220408	5	5	4.9008	4.99	40508	4.99	down	down	correct
AGILW.US	AgileThought Inc	20220408	0.52	0.55	0.5103	0.5366	11619	0.5366	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20220408	29.68	30	28.87	29.46	401624	29.46	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20220408	2.66	2.672	2.53	2.6	264807	2.6	down	down	correct
AGMH.US	AGM Group Holdings Inc	20220408	2.03	2.2798	2.001	2.09	1477080	2.09	up	up	correct
AGNC.US	AGNC Investment Corp	20220408	12.57	12.76	12.53	12.6	6829911	12.6	up	up	correct
AGNCM.US	AGNC Investment Corp	20220408	24.65	24.68	24.51	24.66	15587	24.66	up	up	correct
AGNCN.US	AGNC Investment Corp	20220408	24.23	24.33	24.026	24.05	18363	24.05	down	down	correct
AGNCO.US	AGNC Investment Corp	20220408	24.02	24.1	24.01	24.05	26220	24.05	up	up	correct
AGNCP.US	AGNC Investment Corp.	20220408	23.1	23.19	23.07	23.1	36541	23.1
AGRI.US	AgriFORCE Growing Systems Ltd	20220408	3.43	3.51	3.27	3.46	786943	3.46	up	up	correct
AGRIW.US	AgriFORCE Growing Systems Ltd. Warrant	20220408	0.7284	0.8199	0.6302	0.652	9799	0.652	down	down	correct
AGRX.US	Agile Therapeutics Inc	20220408	0.165	0.165	0.1464	0.1471	7183042	0.1471	down	down	correct
AGTC.US	Applied Genetic Technologies Corporation	20220408	1.08	1.0905	1.04	1.05	342755	1.05	down	down	correct
AGYS.US	Agilysys Inc	20220408	38.33	38.36	37.5	37.64	72007	37.64	down	down	correct
AHCO.US	AdaptHealth Corp	20220408	15.75	15.9	15.275	15.33	629150	15.33	down	down	correct
AHPI.US	Allied Healthcare Products Inc	20220408	3.01	3.04	2.9229	2.96	28914	2.96	down	up	incorrect
AIH.US	Aesthetic Medical International Holdings Group Limited	20220408	1.69	1.715	1.53	1.569	7116	1.569	down	down	correct
AIHS.US	Senmiao Technology Limited	20220408	1.59	1.6	1.47	1.47	114010	1.47	down	down	correct
AIKI.US	AIkido Pharma Inc	20220408	0.41	0.41	0.3865	0.3886	1129818	0.3886	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20220408	34.75	35.24	34.03	34.09	520678	34.09	down	down	correct
AINV.US	Apollo Investment Corporation	20220408	13.19	13.33	13.14	13.24	217864	13.24	up	up	correct
AIP.US	Arteris Inc. Common Stock	20220408	13.505	13.61	12.75	13.02	36486	13.02	down	down	correct
AIRG.US	Airgain Inc	20220408	7.32	7.32	7	7.16	29420	7.16	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20220408	13.26	13.29	12.9135	13.14	209834	13.14	down	down	correct
AIRT.US	Air T Inc	20220408	18.3	19.1948	18.12	18.45	4161	18.45	up	up	correct
AIRTP.US	Air T Inc	20220408	23.5	23.5	23.48	23.4976	2726	23.4976	down	down	correct
AKAM.US	Akamai Technologies Inc	20220408	119.19	119.77	118.16	118.36	875286	118.36	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20220408	0.5376	0.55	0.485	0.544	23628155	0.544	up	up	correct
AKIC.US	Sports Ventures Acquisition Corp	20220408	9.8648	9.8648	9.8648	9.8648	503	9.8648
AKRO.US	Akero Therapeutics Inc	20220408	14.33	14.53	13.545	13.87	144820	13.87	down	down	correct
AKTS.US	Akoustis Technologies Inc	20220408	6.01	6.04	5.85	5.9	260191	5.9	down	down	correct
AKTX.US	Akari Therapeutics Plc	20220408	1.15	1.15	1.12	1.12	19041	1.12	down	down	correct
AKU.US	Akumin Inc	20220408	1.24	1.24	1.18	1.2	69434	1.2	down	down	correct
AKUS.US	Akouos Inc	20220408	4.19	4.245	4.15	4.18	68783	4.18	down	down	correct
AKYA.US	Akoya Biosciences Inc	20220408	10.12	11.12	9.85	10.51	77559	10.51	up	down	incorrect
ALAC.US	Alberton Acquisition Corporation	20220408	12	12.11	12	12.0202	15181	12.0202	up	up	correct
ALACR.US	Alberton Acquisition Corporation RT	20220408	0.28	0.2975	0.2022	0.25	97235	0.25	down	up	incorrect
ALACW.US	Alberton Acquisition Corporation	20220408	0.25	0.2749	0.2301	0.2749	84611	0.2749	up	up	correct
ALBO.US	Albireo Pharma Inc	20220408	33.95	37.22	33.95	36.26	297653	36.26	up	down	incorrect
ALCO.US	Alico Inc	20220408	38	39.25	38	38.94	84696	38.94	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20220408	4.72	5.04	4.54	4.73	901979	4.73	up	down	incorrect
ALEC.US	Alector Inc	20220408	13.4	13.5193	13	13.13	317773	13.13	down	down	correct
ALF.US	Alfi Inc	20220408	1.61	1.625	1.57	1.57	120089	1.57	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20220408	25.21	25.41	24.68	24.69	429027	24.69	down	down	correct
ALGN.US	Align Technology Inc	20220408	418.98	426.63	411.425	420.56	482724	420.56	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20220408	1.99	2	1.8	1.8	243366	1.8	down	down	correct
ALGT.US	Allegiant Travel Company	20220408	151.02	151.02	146.29	146.75	205845	146.75	down	down	correct
ALHC.US	Alignment Healthcare Inc	20220408	11.32	11.36	10.8	10.84	237070	10.84	down	down	correct
ALIM.US	Alimera Sciences Inc	20220408	5.97	6.03	5.9	6.03	24746	6.03	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20220408	2.608	2.6298	2.54	2.54	17356	2.54	down	down	correct
ALKS.US	Alkermes plc	20220408	29.64	30.015	29.4	29.63	972387	29.63	down	up	incorrect
ALKT.US	Alkami Technology Inc	20220408	13.03	13.21	12.2	12.24	420700	12.24	down	down	correct
ALLK.US	Allakos Inc	20220408	6.07	6.08	5.69	5.7	838905	5.7	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20220408	9.24	9.2839	8.795	8.84	1513919	8.84	down	down	correct
ALLT.US	Allot Ltd	20220408	7.62	7.685	6.71	7.11	2637857	7.11	down	up	incorrect
ALNA.US	Allena Pharmaceuticals Inc	20220408	0.23	0.242	0.2164	0.2414	2665387	0.2414	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20220408	163	168.48	162.99	163.42	641931	163.42	up	down	incorrect
ALOT.US	AstroNova Inc	20220408	14.82	14.82	14.77	14.77	77	14.77	down	down	correct
ALPA.US	Alpha Healthcare Acquisition Corp. III Class A Common Stock	20220408	9.69	9.69	9.69	9.69	1902	9.69
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20220408	9.85	9.85	9.765	9.84	3600	9.84	down	down	correct
ALPN.US	Alpine Immune Sciences Inc	20220408	8.93	8.93	8.59	8.72	65102	8.72	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20220408	1.04	1.07	1.01	1.03	648795	1.03	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20220408	62	62.585	61.06	61.26	183137	61.26	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20220408	0.68	0.68	0.65	0.675	212245	0.675	down	down	correct
ALRS.US	Alerus Financial Corporation	20220408	26.88	27.35	26.1146	26.23	17688	26.23	down	down	correct
ALT.US	Altimmune Inc	20220408	5.9	5.93	5.63	5.68	419049	5.68	down	down	correct
ALTO.US	Alto Ingredients Inc	20220408	6.62	6.74	6.55	6.61	1053902	6.61	down	down	correct
ALTR.US	Altair Engineering Inc	20220408	61.03	61.03	59.1	59.17	175599	59.17	down	up	incorrect
ALTU.US	Altitude Acquisition Corp	20220408	9.95	9.96	9.95	9.95	2078	9.95
ALTUW.US	Altitude Acquisition Corp	20220408	0.2098	0.2525	0.19	0.2525	173965	0.2525	up	up	correct
ALVR.US	AlloVir Inc	20220408	6.7	6.7	6.2	6.23	136013	6.23	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20220408	17.57	17.83	16.66	16.93	191948	16.93	down	down	correct
ALYA.US	Alithya Group Inc	20220408	2.52	2.54	2.39	2.41	32064	2.41	down	up	incorrect
ALZN.US	Alzamend Neuro Inc. Common Stock	20220408	1.06	1.14	1.03	1.12	1210184	1.12	up	up	correct
AMAL.US	Amalgamated Financial Corp	20220408	17.1	17.58	17.04	17.185	46952	17.185	up	up	correct
AMAO.US	American Acquisition Opportunity Inc	20220408	10.4101	10.98	10.4101	10.53	645956	10.53	up	up	correct
AMAOU.US	American Acquisition Opportunity Inc	20220408	10.91	11	10.85	10.85	2395	10.85	down	down	correct
AMAOW.US	American Acquisition Opportunity Inc	20220408	0.2501	0.4999	0.2501	0.31	185615	0.31	up	up	correct
AMAT.US	Applied Materials Inc	20220408	121.26	122.3899	119.46	119.96	6140421	119.96	down	up	incorrect
AMBA.US	Ambarella Inc	20220408	92.8	93.27	90.59	90.69	423501	90.69	down	down	correct
AMCX.US	AMC Networks Inc	20220408	37.66	38.41	37.29	38.06	203296	38.06	up	up	correct
AMD.US	Advanced Micro Devices Inc	20220408	102.51	102.99	100.4205	101	92649229	101	down	down	correct
AMED.US	Amedisys Inc	20220408	165.83	169.14	165.3425	166.73	225846	166.73	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20220408	46.27	46.27	44.14	44.3	184304	44.3	down	up	incorrect
AMGN.US	Amgen Inc	20220408	251.53	253.885	250.54	252.02	2745736	252.02	up	up	correct
AMKR.US	Amkor Technology Inc	20220408	19.31	19.3731	18.98	19.05	593794	19.05	down	down	correct
AMNB.US	American National Bankshares Inc	20220408	37.225	37.4	36.39	36.49	16539	36.49	down	up	incorrect
AMOT.US	Allied Motion Technologies Inc	20220408	27.44	27.76	27	27.54	40241	27.54	up	up	correct
AMPG.US	AmpliTech Group Inc	20220408	2.84	2.8499	2.56	2.63	221813	2.63	down	down	correct
AMPGW.US	AmpliTech Group Inc	20220408	0.7	0.7	0.7	0.7	160	0.7
AMPH.US	Amphastar Pharmaceuticals Inc	20220408	40.28	41.6507	39.82	41.16	780416	41.16	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20220408	18.16	18.16	17.33	17.62	512570	17.62	down	down	correct
AMRK.US	A	20220408	75.57	78.65	75.04	77.5	89877	77.5	up	up	correct
AMRN.US	Amarin Corporation plc	20220408	3.53	3.545	3.39	3.4	2362042	3.4	down	down	correct
AMRS.US	Amyris Inc	20220408	4.44	4.59	4.395	4.48	2789977	4.48	up	up	correct
AMSC.US	American Superconductor Corporation	20220408	7.3	7.3	6.96	7.04	244019	7.04	down	up	incorrect
AMSF.US	AMERISAFE Inc	20220408	48.34	48.34	47.24	47.4	128919	47.4	down	up	incorrect
AMST.US	Amesite Inc	20220408	0.555	0.565	0.51	0.514	81067	0.514	down	up	incorrect
AMSWA.US	American Software Inc	20220408	19.49	19.7	19.14	19.17	123773	19.17	down	down	correct
AMTB.US	Amerant Bancorp Inc	20220408	29.05	29.05	28.325	28.42	65245	28.42	down	down	correct
AMTI.US	Applied Molecular Transport Inc	20220408	6.66	6.92	6.1	6.14	139183	6.14	down	down	correct
AMTX.US	Aemetis Inc	20220408	12.26	12.36	11.89	12.03	372522	12.03	down	down	correct
AMWD.US	American Woodmark Corporation	20220408	47	48.235	46.38	46.73	70642	46.73	down	up	incorrect
AMYT.US	Amryt Pharma plc	20220408	7.83	7.85	7.6299	7.77	29235	7.77	down	down	correct
AMZN.US	Amazon.com Inc	20220408	3135	3147.3701	3084.615	3089.21	2220634	3089.21	down	up	incorrect
ANAB.US	AnaptysBio Inc	20220408	26.18	26.89	25.89	26.23	187379	26.23	up	down	incorrect
ANAT.US	American National Group Inc	20220408	189.45	189.5	189.28	189.3	50631	189.3	down	down	correct
ANDE.US	The Andersons Inc	20220408	52.86	54.53	52.8598	54	399652	54	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20220408	6.91	7.37	6.79	6.87	13870	6.87	down	down	correct
ANGI.US	Angi Inc	20220408	5.44	5.44	5.25	5.36	1045898	5.36	down	down	correct
ANGN.US	Angion Biomedica Corp	20220408	2.11	2.3735	2.02	2.15	70710	2.15	up	down	incorrect
ANGO.US	AngioDynamics Inc	20220408	23.625	24.38	23.52	23.66	395923	23.66	up	up	correct
ANIK.US	Anika Therapeutics Inc	20220408	24.68	25.3769	24.17	24.22	55250	24.22	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20220408	30.3	30.3	29.81	29.91	45202	29.91	down	down	correct
ANIX.US	Anixa Biosciences Inc	20220408	2.68	2.69	2.57	2.57	57033	2.57	down	down	correct
ANNX.US	Annexon Inc	20220408	2.63	2.73	2.49	2.59	568319	2.59	down	down	correct
ANPC.US	AnPac Bio	20220408	0.4308	0.44	0.417	0.4301	264112	0.4301	down	down	correct
ANSS.US	ANSYS Inc	20220408	309	309	302.82	303.05	365437	303.05	down	up	incorrect
ANTE.US	AirNet Technology Inc	20220408	1.6249	1.6861	1.6249	1.6861	4815	1.6861	up	up	correct
ANY.US	Sphere 3D Corp	20220408	1.97	1.97	1.8	1.8	3940784	1.8	down	down	correct
ANZU.US	Anzu Special Acquisition Corp I	20220408	9.7964	9.7999	9.7964	9.7999	251	9.7999	up	up	correct
ANZUW.US	Anzu Special Acquisition Corp I	20220408	0.2808	0.2808	0.25	0.26	2260	0.26	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20220408	46.55	46.65	44.85	44.98	724730	44.98	down	down	correct
AOUT.US	American Outdoor Brands Inc	20220408	13.33	13.8292	13.31	13.65	94233	13.65	up	up	correct
APA.US	APA Corporation	20220408	41.57	43.39	41.3	43.02	6951696	43.02	up	up	correct
APDN.US	Applied DNA Sciences Inc	20220408	1.97	1.9999	1.92	1.92	33722	1.92	down	down	correct
APEI.US	American Public Education Inc	20220408	21.84	22.16	21.81	21.9	29815	21.9	up	up	correct
APEN.US	Apollo Endosurgery Inc	20220408	5.84	6.1092	5.77	6.04	74627	6.04	up	up	correct
API.US	Agora Inc	20220408	9.12	9.23	8.86	8.92	355792	8.92	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20220408	56	56.94	54.13	54.26	1000704	54.26	down	down	correct
APLT.US	Applied Therapeutics Inc	20220408	2.41	2.7046	2.38	2.48	403659	2.48	up	down	incorrect
APM.US	Aptorum Group Limited	20220408	1.53	1.53	1.37	1.49	162192	1.49	down	down	correct
APMI.US	AxonPrime Infrastructure Acquisition Corporation Class A Common Stock	20220408	9.68	9.69	9.68	9.69	523	9.69	up	up	correct
APMIU.US	AxonPrime Infrastructure Acquisition Corporation Unit	20220408	9.8	9.81	9.77	9.81	201	9.81	up	up	correct
APMIW.US	AxonPrime Infrastructure Acquisition Corporation Warrants	20220408	0.546	0.546	0.4265	0.4318	2111	0.4318	down	down	correct
APOG.US	Apogee Enterprises Inc	20220408	43.5	45.26	43.26	43.61	328908	43.61	up	down	incorrect
APP.US	AppLovin Corporation	20220408	51.55	52.25	50.665	51.27	561456	51.27	down	down	correct
APPF.US	AppFolio Inc	20220408	115.76	115.76	112.225	112.74	162011	112.74	down	down	correct
APPH.US	AppHarvest Inc	20220408	4.87	4.885	4.38	4.41	1829972	4.41	down	down	correct
APPHW.US	AppHarvest Inc	20220408	0.718	0.73	0.6125	0.7149	136137	0.7149	down	down	correct
APPN.US	Appian Corporation	20220408	55.22	55.97	53.955	54.13	275132	54.13	down	down	correct
APPS.US	Digital Turbine Inc	20220408	40	40.04	38.13	38.82	1881332	38.82	down	down	correct
APRE.US	Aprea Therapeutics Inc	20220408	1.8	1.83	1.73	1.75	311864	1.75	down	down	correct
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20220408	9.81	9.85	9.81	9.85	17074	9.85	up	up	correct
APTMW.US	Alpha Partners Technology Merger Corp. Warrant	20220408	0.35	0.6103	0.35	0.447	17412	0.447	up	up	correct
APTO.US	Aptose Biosciences Inc	20220408	1.42	1.43	1.35	1.4	542998	1.4	down	down	correct
APTX.US	Aptinyx Inc	20220408	1.16	1.42	1.15	1.38	2424617	1.38	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20220408	5.82	5.9299	5.27	5.39	196118	5.39	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20220408	1.78	1.8411	1.78	1.78	2007	1.78
APYX.US	Apyx Medical Corporation	20220408	6.16	6.16	5.75	5.75	171906	5.75	down	down	correct
AQB.US	AquaBounty Technologies Inc	20220408	1.82	1.87	1.76	1.8	413373	1.8	down	down	correct
AQMS.US	Aqua Metals Inc	20220408	1.31	1.338	1.171	1.19	1201020	1.19	down	up	incorrect
AQST.US	Aquestive Therapeutics Inc	20220408	2.38	2.43	2.27	2.29	404503	2.29	down	down	correct
ARAV.US	Aravive Inc	20220408	1.9313	1.98	1.8	1.8	61644	1.8	down	down	correct
ARAY.US	Accuray Incorporated	20220408	3.22	3.23	3.16	3.18	377165	3.18	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20220408	7.08	7.55	7.08	7.34	17737	7.34	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20220408	1.12	1.17	1.02	1.13	44185	1.13	up	up	correct
ARBG.US	Aequi Acquisition Corp	20220408	9.84	9.85	9.84	9.85	45305	9.85	up	up	correct
ARBGW.US	Aequi Acquisition Corp	20220408	0.2924	0.2984	0.21	0.2984	5749	0.2984	up	up	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20220408	9.04	9.35	9	9.07	64100	9.07	up	up	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20220408	23.2	23.2	23.18	23.2	935	23.2
ARCB.US	ArcBest Corporation	20220408	69	69.77	65.155	68.19	667837	68.19	down	down	correct
ARCC.US	Ares Capital Corporation	20220408	21.22	21.66	21.15	21.41	3575725	21.41	up	up	correct
ARCE.US	Arco Platform Limited	20220408	21.515	22.385	21.49	21.56	136174	21.56	up	up	correct
ARCKU.US	Arbor Rapha Capital Bioholdings Corp. I Units	20220408	10.08	10.08	10.08	10.08	406	10.08
ARCT.US	Arcturus Therapeutics Holdings Inc	20220408	27.37	27.91	26.71	26.97	304724	26.97	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20220408	1.51	1.5171	1.4799	1.49	44783	1.49	down	up	incorrect
ARDX.US	Ardelyx Inc	20220408	1.06	1.06	0.95	0.9621	3904816	0.9621	down	down	correct
AREC.US	American Resources Corporation	20220408	2.38	2.38	2.16	2.17	1505905	2.17	down	down	correct
ARGO.US	PA	20220408	26.11	26.17	25.9	25.99	7203	25.99	down	down	correct
ARGUU.US	Argus Capital Corp. Unit	20220408	10.74	10.88	10.14	10.41	7960	10.41	down	down	correct
ARGUW.US	Argus Capital Corp. Warrant	20220408	0.4699	0.4699	0.4698	0.4698	222	0.4698	down	down	correct
ARGX.US	argenx SE	20220408	327.84	336.8758	327.34	328.2	208945	328.2	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20220408	8.07	8.41	8.0301	8.33	385426	8.33	up	up	correct
ARKO.US	Arko Corp	20220408	9.17	9.36	9.1	9.14	267636	9.14	down	down	correct
ARKOW.US	Arko Corp	20220408	1.885	1.9	1.85	1.9	13211	1.9	up	up	correct
ARKR.US	Ark Restaurants Corp	20220408	17.45	17.5557	17.388	17.5	3760	17.5	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20220408	15.55	15.85	15.06	15.73	786635	15.73	up	up	correct
AROW.US	Arrow Financial Corporation	20220408	31.24	32.097	31.2	31.39	21149	31.39	up	up	correct
ARQQ.US	Arqit Quantum Inc	20220408	14.88	14.88	13.76	13.89	88768	13.89	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20220408	3.7	4.1	3.6	3.675	14726	3.675	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20220408	20.48	21.17	20.1	21.11	443920	21.11	up	up	correct
ARRY.US	Array Technologies Inc	20220408	10.18	10.2799	9.27	9.28	5505548	9.28	down	down	correct
ARTA.US	Artisan Acquisition Corp. Class A Ordinary Shares	20220408	9.92	9.94	9.885	9.94	45054	9.94	up	down	incorrect
ARTAU.US	Artisan Acquisition Corp	20220408	10.05	10.05	10.05	10.05	660	10.05
ARTAW.US	Artisan Acquisition Corp. Warrants	20220408	0.3	0.72	0.3	0.36	16014	0.36	up	up	correct
ARTEU.US	Artemis Strategic Investment Corp	20220408	10.0771	10.0771	10.0771	10.0771	3240	10.0771
ARTEW.US	Artemis Strategic Investment Corporation Warrant	20220408	0.2005	0.2399	0.2005	0.2297	9369	0.2297	up	up	correct
ARTL.US	Artelo Biosciences Inc	20220408	0.4321	0.46	0.43	0.4334	159651	0.4334	up	up	correct
ARTNA.US	Artesian Resources Corporation	20220408	48.7	48.92	47.75	47.78	14665	47.78	down	down	correct
ARTW.US	Art's	20220408	4.38	4.44	4	4.02	88775	4.02	down	down	correct
ARVL.US	Arrival	20220408	3.42	3.42	3.14	3.15	6078719	3.15	down	down	correct
ARVN.US	Arvinas Inc	20220408	70.39	71.58	65.79	66.42	434792	66.42	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20220408	49.14	50	48.2	48.25	613843	48.25	down	up	incorrect
ARYD.US	ARYA Sciences Acquisition Corp IV	20220408	9.8	9.8	9.8	9.8	3970	9.8
ARYE.US	ARYA Sciences Acquisition Corp V	20220408	9.73	9.73	9.71	9.73	327	9.73
ASAX.US	Astrea Acquisition Corp	20220408	9.81	9.88	9.81	9.87	40318	9.87	up	up	correct
ASLE.US	AerSale Corporation	20220408	15.87	15.87	15.48	15.53	44043	15.53	down	up	incorrect
ASLN.US	ASLAN Pharmaceuticals Limited	20220408	0.8322	0.8501	0.7901	0.835	176507	0.835	up	up	correct
ASMB.US	Assembly Biosciences Inc	20220408	2.28	2.34	2.2201	2.29	341593	2.29	up	up	correct
ASML.US	ASML Holding N.V	20220408	621.42	622.41	610	610.93	840327	610.93	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20220408	38.32	39.22	37.92	38.64	2193435	38.64	up	up	correct
ASPA.US	ABRI SPAC I INC. Common Stock	20220408	9.925	9.93	9.92	9.92	7907	9.92	down	down	correct
ASPCW.US	Alpha Capital Acquisition Company	20220408	0.5025	0.6	0.5025	0.5704	4745	0.5704	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20220408	11.86	11.86	11.3434	11.66	46897	11.66	down	down	correct
ASPU.US	Aspen Group Inc	20220408	1.07	1.12	1.07	1.11	18822	1.11	up	up	correct
ASRT.US	Assertio Holdings Inc	20220408	3.39	3.45	3.177	3.42	1240807	3.42	up	down	incorrect
ASRV.US	AmeriServ Financial Inc	20220408	4	4.04	4	4.04	3116	4.04	up	up	correct
ASTC.US	Astrotech Corporation	20220408	0.705	0.705	0.6795	0.68	95346	0.68	down	down	correct
ASTE.US	Astec Industries Inc	20220408	38.32	40.35	37.38	38.52	188582	38.52	up	down	incorrect
ASTL.US	Algoma Steel Group Inc. Common Shares	20220408	10.78	11.13	10.71	11	499154	11	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20220408	3.22	3.25	3.105	3.22	38375	3.22
ASTR.US	Astra Space Inc	20220408	3.77	3.8	3.61	3.66	3360264	3.66	down	down	correct
ASTS.US	AST SpaceMobile Inc	20220408	10.19	10.4	9.88	10.02	525958	10.02	down	up	incorrect
ASTSW.US	AST SpaceMobile Inc	20220408	3.3	3.37	3.27	3.315	3737	3.315	up	up	correct
ASUR.US	Asure Software Inc	20220408	6.55	6.72	6.52	6.52	29626	6.52	down	down	correct
ASYS.US	Amtech Systems Inc	20220408	9.97	9.98	9.67	9.67	72859	9.67	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20220408	4.89	5.02	4.7	4.95	548916	4.95	up	up	correct
ATAX.US	America First Multifamily Investors L.P	20220408	17.66	17.68	17.3236	17.38	89333	17.38	down	down	correct
ATCOL.US	Atlas Corp	20220408	26.3	26.3	26.01	26.01	1697	26.01	down	up	incorrect
ATCX.US	Atlas Technical Consultants Inc	20220408	12.07	12.07	11.6	11.68	60748	11.68	down	down	correct
ATEC.US	Alphatec Holdings Inc	20220408	12.45	12.7	12.285	12.42	312357	12.42	down	down	correct
ATER.US	Aterian Inc	20220408	4.6	4.93	4.17	4.67	85819445	4.67	up	up	correct
ATEX.US	Anterix Inc	20220408	58.02	58.02	55.75	56.13	82504	56.13	down	down	correct
ATHA.US	Athira Pharma Inc	20220408	12.13	12.83	11.88	12.61	421343	12.61	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20220408	0.796	0.828	0.796	0.8001	47006	0.8001	up	up	correct
ATHX.US	Athersys Inc	20220408	0.55	0.56	0.5077	0.5276	1877539	0.5276	down	down	correct
ATIF.US	ATIF Holdings Limited	20220408	3.52	3.52	3.38	3.42	2125	3.42	down	up	incorrect
ATLC.US	Atlanticus Holdings Corporation	20220408	47	48.17	45.71	46.8	51860	46.8	down	up	incorrect
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20220408	24.97	25.08	24.97	24.99	3184	24.99	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20220408	24.8	24.8495	24.67	24.763	4784	24.763	down	down	correct
ATLO.US	Ames National Corporation	20220408	24.37	24.37	24.05	24.35	5910	24.35	down	down	correct
ATNF.US	180 Life Sciences Corp	20220408	2.2	2.235	1.98	2.12	655342	2.12	down	down	correct
ATNFW.US	CannBioRx Life Sciences Corp	20220408	0.4498	0.4498	0.3078	0.4153	28754	0.4153	down	up	incorrect
ATNI.US	ATN International Inc	20220408	41.27	41.8985	41.27	41.78	28353	41.78	up	up	correct
ATNX.US	Athenex Inc	20220408	0.8305	0.8376	0.75	0.752	861908	0.752	down	up	incorrect
ATOM.US	Atomera Incorporated	20220408	11.42	11.42	10.8	11	224346	11	down	up	incorrect
ATOS.US	Atossa Therapeutics Inc	20220408	1.17	1.2	1.15	1.15	1322136	1.15	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20220408	9.1	9.17	8.73	8.76	545418	8.76	down	down	correct
ATRC.US	AtriCure Inc	20220408	61.59	62.42	60.62	61.11	115273	61.11	down	down	correct
ATRI.US	Atrion Corporation	20220408	730	743	730	739.99	6365	739.99	up	up	correct
ATRO.US	Astronics Corporation	20220408	11.83	11.87	11.31	11.37	111619	11.37	down	down	correct
ATRS.US	Antares Pharma Inc	20220408	4.04	4.05	3.94	3.94	545172	3.94	down	down	correct
ATSG.US	Air Transport Services Group Inc	20220408	28.86	29.01	27.9712	28.44	904030	28.44	down	down	correct
ATSPT.US	Archimedes Tech SPAC Partners Co	20220408	9.9435	9.95	9.94	9.94	10764	9.94	down	up	incorrect
ATSPU.US	Archimedes Tech SPAC Partners Co	20220408	10.2	10.2	10.01	10.08	2251	10.08	down	up	incorrect
ATSPW.US	Archimedes Tech SPAC Partners Co	20220408	0.672	0.7206	0.67	0.6721	6398	0.6721	up	up	correct
ATVC.US	Tribe Capital Growth Corp I	20220408	9.76	9.77	9.76	9.77	736	9.77	up	up	correct
ATVCU.US	Tribe Capital Growth Corp I	20220408	10.01	10.01	9.87	9.87	2644	9.87	down	down	correct
ATVCW.US	Tribe Capital Growth Corp I	20220408	0.5001	0.6299	0.5001	0.5402	3440	0.5402	up	up	correct
ATVI.US	Activision Blizzard Inc	20220408	80.05	80.45	79.91	80.09	3045309	80.09	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20220408	0.4551	0.485	0.44	0.48	251194	0.48	up	up	correct
ATXS.US	Astria Therapeutics Inc	20220408	7.2	7.2	6.66	6.82	14217	6.82	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20220408	3.25	3.25	3.01	3.01	176175	3.01	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20220408	35.64	36.21	35.45	35.68	330292	35.68	up	up	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20220408	25.79	26.1197	25.75	25.76	6202	25.76	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20220408	33.3	33.48	32.85	33.48	63	33.48	up	down	incorrect
AUDC.US	AudioCodes Ltd	20220408	25	25.5	24.8	24.86	32827	24.86	down	down	correct
AUGX.US	Augmedix Inc. Common Stock	20220408	3.15	3.18	2.81	3.17	36506	3.17	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20220408	3.73	3.92	3.17	3.24	82664	3.24	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20220408	12.01	12.3	11.78	11.98	1047044	11.98	down	down	correct
AUR.US	Aurora Innovation Inc	20220408	5.02	5.03	4.55	4.59	2907156	4.59	down	up	incorrect
AURA.US	Aura Biosciences Inc. Common Stock	20220408	19.05	19.755	18.13	19.24	78885	19.24	up	up	correct
AURC.US	Aurora Acquisition Corp	20220408	9.82	9.82	9.82	9.82	869	9.82
AURCU.US	Aurora Acquisition Corp	20220408	9.94	9.94	9.94	9.94	110	9.94
AURCW.US	Aurora Acquisition Corp	20220408	0.4682	0.4683	0.42	0.42	17947	0.42	down	up	incorrect
AUROW.US	Aurora Innovation Inc	20220408	1.177	1.2	1.12	1.12	18437	1.12	down	down	correct
AUTL.US	Autolus Therapeutics plc	20220408	4.42	4.51	4.365	4.45	124528	4.45	up	up	correct
AUTO.US	AutoWeb Inc	20220408	2.56	2.56	2.5125	2.55	3543	2.55	down	down	correct
AUUD.US	Auddia Inc	20220408	2.27	2.3	2.01	2.05	151210	2.05	down	down	correct
AUVI.US	Applied UV Inc	20220408	1.22	1.45	1.22	1.35	146947	1.35	up	down	incorrect
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20220408	24.65	24.7499	24.6	24.6	1350	24.6	down	down	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20220408	3.13	3.275	3.09	3.09	1105956	3.09	down	down	correct
AVAV.US	AeroVironment Inc	20220408	105	106.968	102.68	103.09	399652	103.09	down	down	correct
AVCO.US	Avalon GloboCare Corp	20220408	0.7054	0.7195	0.7054	0.7101	17812	0.7101	up	up	correct
AVCT.US	American Virtual Cloud Technologies Inc	20220408	0.97	0.98	0.902	0.9313	1336007	0.9313	down	up	incorrect
AVCTW.US	AVCTW	20220408	0.1053	0.12	0.1053	0.11	121872	0.11	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20220408	6.65	6.87	6.64	6.76	224532	6.76	up	up	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20220408	7.6	7.92	7.4	7.65	1083115	7.65	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20220408	5.97	5.97	5.8	5.81	146442	5.81	down	down	correct
AVGO.US	Broadcom Inc	20220408	597.38	598.59	585.97	587	2045536	587	down	down	correct
AVGOP.US	Broadcom Inc	20220408	1837.48	1837.48	1837.48	1837.48	5638	1837.48
AVGR.US	Avinger Inc	20220408	3.24	3.24	3.08	3.09	45033	3.09	down	down	correct
AVHIW.US	Achari Ventures Holdings Corp. I Warrant	20220408	0.19	0.2199	0.1601	0.162	6696	0.162	down	down	correct
AVID.US	Avid Technology Inc	20220408	34.51	34.69	33.2	34.24	257920	34.24	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20220408	6.69	6.89	6.6102	6.66	354178	6.66	down	up	incorrect
AVNW.US	Aviat Networks Inc	20220408	29.895	29.895	28.54	29.06	66186	29.06	down	down	correct
AVO.US	Mission Produce Inc	20220408	12.65	13.15	12.6445	13.02	97075	13.02	up	up	correct
AVPT.US	Avepoint Inc	20220408	4.97	5.12	4.88	4.99	1254405	4.99	up	up	correct
AVPTW.US	AVPTW	20220408	0.7901	0.83	0.78	0.7901	25507	0.7901
AVRO.US	AVROBIO Inc	20220408	1.23	1.255	1.2	1.22	591842	1.22	down	down	correct
AVT.US	Avnet Inc	20220408	37.44	37.59	36.86	37.12	578064	37.12	down	up	incorrect
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20220408	16.39	16.66	16.29	16.66	18601	16.66	up	down	incorrect
AVTX.US	Avalo Therapeutics Inc	20220408	0.6963	0.705	0.6382	0.6524	215554	0.6524	down	up	incorrect
AVXL.US	Anavex Life Sciences Corp	20220408	11.95	12.19	11.702	11.8	551752	11.8	down	down	correct
AWH.US	Aspira Women's Health Inc	20220408	0.9437	0.9802	0.902	0.907	467009	0.907	down	down	correct
AWRE.US	Aware Inc	20220408	2.77	2.79	2.7009	2.76	13755	2.76	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20220408	2.1	2.14	1.85	2.1	153600	2.1
AXDX.US	Accelerate Diagnostics Inc	20220408	1.2	1.21	1.09	1.12	1062291	1.12	down	down	correct
AXGN.US	AxoGen Inc	20220408	7.47	7.66	7.3165	7.4	238454	7.4	down	down	correct
AXH.US	UN	20220408	10.12	10.12	10.12	10.12	124	10.12
AXLA.US	Axcella Health Inc	20220408	2.77	2.77	1.63	1.72	420002	1.72	down	down	correct
AXNX.US	Axonics Inc	20220408	63.59	65.9	62.49	64.35	661421	64.35	up	up	correct
AXON.US	Axon Enterprise Inc	20220408	132.64	133.01	127.805	127.82	277733	127.82	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20220408	44.1	44.4499	40.47	40.69	798295	40.69	down	down	correct
AXTI.US	AXT Inc	20220408	6.5	6.5	6.31	6.33	112032	6.33	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20220408	35.18	35.24	34.27	34.33	251556	34.33	down	up	incorrect
AYLA.US	Ayala Pharmaceuticals Inc	20220408	4.03	4.23	3.919	3.92	30589	3.92	down	down	correct
AYRO.US	Ayro Inc	20220408	1.13	1.18	1.13	1.15	234594	1.15	up	down	incorrect
AYTU.US	Aytu Biopharma Inc	20220408	1	1.0299	0.99	1	137234	1
AZN.US	AstraZeneca PLC	20220408	70.62	71.7	70.62	71.14	8810147	71.14	up	down	incorrect
AZPN.US	Aspen Technology Inc	20220408	167.05	167.965	164.58	165	217537	165	down	down	correct
AZYO.US	Aziyo Biologics Inc	20220408	6.502	7.1	6.45	6.55	11187	6.55	up	up	correct
BAC.US	PQ	20220408	20.62	20.67	20.41	20.57	155476	20.57	down	down	correct
BAND.US	Bandwidth Inc	20220408	32.01	32.5427	31.21	32.24	356859	32.24	up	up	correct
BANF.US	BancFirst Corporation	20220408	82.36	82.83	81.76	81.87	75653	81.87	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20220408	28.3606	28.5	27.35	28.49	4497	28.49	up	up	correct
BANR.US	Banner Corporation	20220408	56.08	56.22	55.14	55.49	133497	55.49	down	up	incorrect
BANX.US	StoneCastle Financial Corp	20220408	21.75	21.75	21.27	21.28	15818	21.28	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20220408	0.5649	0.5899	0.5513	0.5656	165616	0.5656	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20220408	17.62	17.62	16.79	17.32	211579	17.32	down	down	correct
BATRA.US	The Liberty Braves Group	20220408	28.26	28.35	27.37	27.44	53769	27.44	down	down	correct
BATRK.US	The Liberty Braves Group	20220408	27.06	27.06	26.4	26.42	80935	26.42	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20220408	19.82	20.12	19.275	19.48	1942144	19.48	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20220408	6.4	6.455	6.28	6.44	58299	6.44	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20220408	1.72	1.7865	1.72	1.735	4105	1.735	up	up	correct
BBI.US	Brickell Biotech Inc	20220408	0.2421	0.2666	0.2416	0.2529	1468846	0.2529	up	down	incorrect
BBIG.US	Vinco Ventures Inc	20220408	2.69	2.78	2.58	2.77	14226259	2.77	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20220408	11.39	11.57	10.74	10.94	1667208	10.94	down	up	incorrect
BBLG.US	Bone Biologics Corp Common Stock	20220408	2.87	2.91	2.75	2.84	31636	2.84	down	down	correct
BBLGW.US	Bone Biologics Corp Warrants	20220408	0.3443	0.35	0.32	0.35	2799	0.35	up	up	correct
BBQ.US	BBQ Holdings Inc	20220408	14.69	15.4853	14.0201	15.05	33669	15.05	up	down	incorrect
BBSI.US	Barrett Business Services Inc	20220408	74.19	74.44	73.04	73.14	19834	73.14	down	down	correct
BCAB.US	BioAtla Inc	20220408	4.9	4.955	4.65	4.71	765870	4.71	down	down	correct
BCAC.US	Brookline Capital Acquisition Corp	20220408	10.09	10.1	10.09	10.09	8325	10.09
BCACW.US	Brookline Capital Acquisition Corp	20220408	0.3501	0.3501	0.3501	0.3501	394	0.3501
BCBP.US	BCB Bancorp Inc	20220408	17.42	17.78	17.42	17.61	37586	17.61	up	up	correct
BCDA.US	BioCardia Inc	20220408	2.09	2.09	2.06	2.0712	6262	2.0712	down	down	correct
BCEL.US	Atreca Inc	20220408	3.12	3.12	2.95	2.97	309174	2.97	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20220408	3.57	3.6	3.5077	3.6	32836	3.6	up	up	correct
BCML.US	BayCom Corp	20220408	21.5	21.7	21.46	21.65	45996	21.65	up	up	correct
BCOR.US	Blucora Inc	20220408	18.9	19.31	18.64	19.19	324707	19.19	up	up	correct
BCOV.US	Brightcove Inc	20220408	7.54	7.89	7.435	7.56	136379	7.56	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20220408	11.12	11.12	10.95	10.9524	1428	10.9524	down	down	correct
BCPC.US	Balchem Corporation	20220408	136.9	137.27	134.335	134.7	88277	134.7	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20220408	13.97	13.98	11.02	11.12	37070764	11.12	down	down	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20220408	10.12	10.33	10.1199	10.15	27306	10.15	up	down	incorrect
BCTX.US	BriaCell Therapeutics Corp	20220408	11.14	12.09	10.8229	11.9	1805393	11.9	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20220408	5.83	6.6	5.72	6.55	52704	6.55	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20220408	37.42	50.47	35.87	46.99	3531445	46.99	up	down	incorrect
BDSX.US	Biodesix Inc	20220408	1.75	1.77	1.625	1.68	72193	1.68	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20220408	3.47	3.64	3.2209	3.31	350419	3.31	down	down	correct
BEAM.US	Beam Therapeutics Inc	20220408	53.07	53.9	50.605	51.77	782730	51.77	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20220408	1.8	1.9	1.78	1.8	24562	1.8
BEATW.US	Heartbeam Inc. Warrant	20220408	0.3741	0.3741	0.374	0.3741	1001	0.3741
BECN.US	Beacon Roofing Supply Inc	20220408	55.67	56.91	55.16	55.79	275236	55.79	up	up	correct
BEEM.US	Beam Global	20220408	25.49	25.5	22.31	22.92	330477	22.92	down	down	correct
BEEMW.US	Beam Global	20220408	17.6701	17.6701	16.6	17.4049	2536	17.4049	down	down	correct
BELFA.US	Bel Fuse Inc	20220408	21.1	23.71	21.09	23.45	16707	23.45	up	up	correct
BELFB.US	Bel Fuse Inc	20220408	16.28	16.8733	16.1	16.38	83990	16.38	up	up	correct
BENE.US	Benessere Capital Acquisition Corp	20220408	10.29	10.3	10.28	10.3	93119	10.3	up	down	incorrect
BENER.US	Benessere Capital Acquisition Corp	20220408	0.21	0.25	0.178	0.25	29230	0.25	up	up	correct
BENEW.US	Benessere Capital Acquisition Corp	20220408	0.5409	0.5662	0.48	0.5499	114151	0.5499	up	up	correct
BFC.US	Bank First Corporation	20220408	70.715	71.16	70.63	70.63	8746	70.63	down	down	correct
BFI.US	BurgerFi International Inc	20220408	3.82	3.82	3.67	3.7	76835	3.7	down	down	correct
BFIIW.US	BurgerFi International LLC	20220408	0.615	0.6999	0.5865	0.6176	12761	0.6176	up	up	correct
BFIN.US	BankFinancial Corporation	20220408	10.41	10.4945	10.35	10.35	7389	10.35	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20220408	4.8	5.42	4.3	4.62	36057892	4.62	down	up	incorrect
BFRIW.US	Biofrontera Inc. Warrants	20220408	1.48	2.6	1.37	1.85	192185	1.85	up	up	correct
BFST.US	Business First Bancshares Inc	20220408	22.61	22.835	22.52	22.68	32485	22.68	up	up	correct
BGCP.US	BGC Partners Inc	20220408	4.02	4.075	3.925	3.93	1748095	3.93	down	down	correct
BGFV.US	Big 5 Sporting Goods Corporation	20220408	16.59	17.5931	16.51	17.2	707578	17.2	up	up	correct
BGNE.US	BeiGene Ltd	20220408	208.88	213.85	195.33	196.57	283773	196.57	down	up	incorrect
BGRY.US	Berkshire Grey Inc	20220408	2.53	2.6	2.5	2.58	682775	2.58	up	down	incorrect
BGRYW.US	Berkshire Grey Inc	20220408	0.3701	0.4	0.3701	0.4	30581	0.4	up	up	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20220408	9.9	9.9	9.88	9.9	250	9.9
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20220408	0.445	0.47	0.4342	0.4401	86198	0.4401	down	down	correct
BHF.US	Brighthouse Financial Inc	20220408	49.51	51.585	49.09	51.3	568666	51.3	up	down	incorrect
BHFAL.US	Brighthouse Financial Inc	20220408	25.37	25.504	25.3	25.3	8913	25.3	down	up	incorrect
BHFAM.US	Brighthouse Financial Inc	20220408	19.41	19.8756	19.36	19.44	34680	19.44	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20220408	22.83	23.33	22.75	22.9	31729	22.9	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20220408	25.65	25.7015	25.3	25.38	22171	25.38	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20220408	25.14	25.18	24.99	25.08	17539	25.08	down	down	correct
BHSE.US	Bull Horn Holdings Corp	20220408	10.09	10.13	10.085	10.0985	593169	10.0985	up	up	correct
BHSEU.US	Bull Horn Holdings Corp	20220408	10.22	10.23	10.18	10.23	4759	10.23	up	up	correct
BHSEW.US	Bull Horn Holdings Corp	20220408	0.1091	0.1091	0.0907	0.1035	7140	0.1035	down	down	correct
BIDU.US	Baidu Inc	20220408	135.4	138.41	134.5835	134.76	2261828	134.76	down	up	incorrect
BIGC.US	BigCommerce Holdings Inc	20220408	21.38	21.4699	20.455	20.68	642923	20.68	down	down	correct
BIIB.US	Biogen Inc	20220408	211.18	218.02	210.38	214.75	1162852	214.75	up	up	correct
BILI.US	Bilibili Inc	20220408	27.02	27.65	25.665	25.71	10019238	25.71	down	down	correct
BIMI.US	BIMI International Medical Inc	20220408	1.24	1.27	1.2	1.24	47668	1.24
BIOC.US	Biocept Inc	20220408	2.05	2.06	1.99	2.01	74355	2.01	down	down	correct
BIOL.US	BIOLASE Inc	20220408	0.3255	0.334	0.3116	0.32	887095	0.32	down	down	correct
BIOTU.US	Biotech Acquisition Company	20220408	9.88	9.9	9.88	9.9	1100	9.9	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20220408	12.34	12.735	12.07	12.35	47326	12.35	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20220408	5.56	5.775	5.42	5.55	957726	5.55	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20220408	3.23	3.315	3.175	3.18	3556111	3.18	down	down	correct
BIVI.US	BioVie Inc	20220408	4.82	5.02	4.8	4.89	7669	4.89	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20220408	1.07	1.11	1.0527	1.08	69980	1.08	up	up	correct
BJRI.US	BJ's Restaurants Inc	20220408	24.91	25.01	24.02	24.44	601150	24.44	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20220408	4.29	4.32	4.26	4.29	417682	4.29
BKEP.US	Blueknight Energy Partners L.P	20220408	3.3	3.33	3.26	3.33	24225	3.33	up	down	incorrect
BKEPP.US	Blueknight Energy Partners L.P	20220408	8.44	8.44	8.3899	8.43	7184	8.43	down	down	correct
BKNG.US	Booking Holdings Inc	20220408	2203.45	2228.0801	2166.3799	2167.4199	288397	2167.4199	down	down	correct
BKR.US	Baker Hughes Company	20220408	36.31	37.595	36.28	37.52	12763282	37.52	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20220408	18.28	18.28	18.04	18.28	613	18.28
BKYI.US	BIO	20220408	2.21	2.2754	2.18	2.18	17832	2.18	down	down	correct
BL.US	BlackLine Inc	20220408	70.58	70.94	69.438	69.53	283741	69.53	down	down	correct
BLBD.US	Blue Bird Corporation	20220408	18.09	18.09	17.43	17.44	64602	17.44	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20220408	3.04	3.22	2.965	3.19	514449	3.19	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20220408	1.95	2.1	1.95	2.1	25017	2.1	up	down	incorrect
BLCT.US	BlueCity Holdings Limited	20220408	1.44	1.44	1.328	1.38	11477	1.38	down	down	correct
BLDE.US	Blade Air Mobility Inc	20220408	7.96	8.18	7.71	8.02	369867	8.02	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20220408	1.85	1.85	1.85	1.85	800	1.85
BLDP.US	Ballard Power Systems Inc	20220408	11.025	11.16	10.66	10.68	2021367	10.68	down	down	correct
BLEUU.US	bleuacacia ltd Unit	20220408	10.06	10.06	10.06	10.06	451	10.06
BLFS.US	BioLife Solutions Inc	20220408	21.69	22.445	20.12	20.22	225973	20.22	down	down	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20220408	13.28	13.31	13.17	13.19	55967	13.19	down	down	correct
BLI.US	Berkeley Lights Inc	20220408	6.27	6.3	5.91	6.01	666507	6.01	down	down	correct
BLIN.US	Bridgeline Digital Inc	20220408	1.78	1.84	1.75	1.8	105470	1.8	up	up	correct
BLKB.US	Blackbaud Inc	20220408	58.06	58.78	57.16	57.32	157876	57.32	down	down	correct
BLMN.US	Bloomin' Brands Inc	20220408	20.22	20.72	19.92	20.46	1011052	20.46	up	up	correct
BLNGU.US	Belong Acquisition Corp. Units	20220408	9.94	9.95	9.94	9.95	4731	9.95	up	up	correct
BLNGW.US	Belong Acquisition Corp. Warrant	20220408	0.32	0.3399	0.32	0.3399	1640	0.3399	up	down	incorrect
BLNK.US	Blink Charging Co	20220408	25.91	26.04	24.8	25.05	597459	25.05	down	down	correct
BLNKW.US	BLNKW	20220408	21.155	21.155	21.155	21.155	390	21.155
BLPH.US	Bellerophon Therapeutics Inc	20220408	2.3	2.3	2.23	2.23	4621	2.23	down	up	incorrect
BLRX.US	BioLineRx Ltd	20220408	1.7	1.72	1.63	1.64	180141	1.64	down	down	correct
BLTS.US	Bright Lights Acquisition Corp	20220408	9.87	9.87	9.87	9.87	8724	9.87
BLU.US	BELLUS Health Inc	20220408	7.94	8.43	7.9	8.27	1441630	8.27	up	up	correct
BLUE.US	bluebird bio Inc	20220408	4.8	4.84	4.6679	4.72	1236144	4.72	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20220408	10.44	10.47	10.3	10.35	25147	10.35	down	down	correct
BMAC.US	UN	20220408	10.0792	10.1	10	10.1	19895	10.1	up	up	correct
BMAQR.US	Blockchain Moon Acquisition Corp. Rights	20220408	0.198	0.198	0.1608	0.1608	24845	0.1608	down	down	correct
BMAQU.US	Blockchain Moon Acquisition Corp. Units	20220408	10.28	10.2901	10.28	10.2901	401	10.2901	up	up	correct
BMAQW.US	Blockchain Moon Acquisition Corp. Warrants	20220408	0.2	0.2	0.2	0.2	1000	0.2
BMBL.US	Bumble Inc	20220408	26.3	26.73	25.6974	25.78	1015039	25.78	down	down	correct
BMEA.US	Biomea Fusion Inc	20220408	4.57	4.63	4.525	4.58	93176	4.58	up	up	correct
BMRA.US	Biomerica Inc	20220408	4.35	4.47	4.22	4.34	35758	4.34	down	down	correct
BMRC.US	Bank of Marin Bancorp	20220408	32.92	33.08	32.56	32.63	25955	32.63	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20220408	83.33	86.59	83.11	85.99	1721266	85.99	up	up	correct
BNFT.US	Benefitfocus Inc	20220408	12.38	12.47	12.12	12.12	79214	12.12	down	down	correct
BNGO.US	Bionano Genomics Inc	20220408	2.32	2.32	2.18	2.2	4946839	2.2	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20220408	0.6299	0.6299	0.6299	0.6299	200	0.6299
BNIXW.US	Bannix Acquisition Corp. Warrant	20220408	0.228	0.228	0.2	0.2184	9400	0.2184	down	down	correct
BNNR.US	Banner Acquisition Corp. Class A Common Stock	20220408	9.85	9.86	9.85	9.86	1600	9.86	up	up	correct
BNNRU.US	Banner Acquisition Corp Unit	20220408	10	10.05	10	10.01	932	10.01	up	up	correct
BNNRW.US	Banner Acquisition Corp. Warrants	20220408	0.41	0.4178	0.41	0.4148	1600	0.4148	up	up	correct
BNR.US	Burning Rock Biotech Limited	20220408	9.34	9.6	8.83	8.93	114549	8.93	down	down	correct
BNSO.US	Bonso Electronics International Inc	20220408	3.3	3.4173	3.2	3.4173	806	3.4173	up	down	incorrect
BNTC.US	Benitec Biopharma Inc	20220408	2.11	2.12	2.07	2.11	2245	2.11
BNTX.US	BioNTech SE	20220408	167.54	173.62	167.37	170.26	880784	170.26	up	down	incorrect
BOKF.US	BOK Financial Corporation	20220408	90.44	90.53	88.78	89.52	135893	89.52	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20220408	2.87	2.88	2.59	2.615	175588	2.615	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20220408	3.2	3.27	3.09	3.25	38299	3.25	up	down	incorrect
BOOM.US	DMC Global Inc	20220408	28.1	28.74	27.37	27.61	79699	27.61	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20220408	2.98	3.01	2.905	3.01	6279	3.01	up	down	incorrect
BOTJ.US	Bank of the James Financial Group Inc	20220408	14.8713	15.0699	14.87	14.98	5176	14.98	up	up	correct
BOXL.US	Boxlight Corporation	20220408	1.12	1.14	1.1	1.11	224381	1.11	down	up	incorrect
BPMC.US	Blueprint Medicines Corporation	20220408	69	71.58	67.465	69.59	1029158	69.59	up	down	incorrect
BPOP.US	Popular Inc	20220408	80.05	81.18	79.54	80.15	506266	80.15	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20220408	25.87	25.87	25.85	25.85	388	25.85	down	up	incorrect
BPRN.US	The Bank of Princeton	20220408	28.9302	28.99	28.93	28.965	9961	28.965	up	down	incorrect
BPTH.US	Bio	20220408	3.8	3.84	3.7	3.77	26129	3.77	down	down	correct
BPTS.US	Biophytis SA	20220408	2.04	2.07	1.9901	2.05	6144	2.05	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20220408	21.57	21.73	21.42	21.42	15446	21.42	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20220408	19.82	20.37	19.765	20.08	21861	20.08	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20220408	20.34	20.81	20.3	20.47	36006	20.47	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20220408	20.92	21.32	20.8	21.12	27429	21.12	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20220408	5.73	5.94	5.63	5.66	43741	5.66	down	down	correct
BRCN.US	Burcon NutraScience Corporation	20220408	0.8123	0.8858	0.7958	0.82	20914	0.82	up	up	correct
BREZ.US	Breeze Holdings Acquisition Corp	20220408	10.34	10.37	10.3312	10.35	446429	10.35	up	down	incorrect
BREZR.US	Breeze Holdings Acquisition Corp	20220408	0.1749	0.1749	0.16	0.1712	100403	0.1712	down	up	incorrect
BREZW.US	Breeze Holdings Acquisition Corp	20220408	0.22	0.2202	0.2076	0.2202	46186	0.2202	up	up	correct
BRID.US	Bridgford Foods Corporation	20220408	11.01	11.04	11.01	11.01	443	11.01
BRIV.US	B. Riley Principal 250 Merger Corp. Class A common stock	20220408	9.7457	9.76	9.73	9.76	800	9.76	up	up	correct
BRKL.US	Brookline Bancorp Inc	20220408	15.25	15.26	14.99	15.02	263744	15.02	down	down	correct
BRKR.US	Bruker Corporation	20220408	65.18	65.95	63.73	64.99	793963	64.99	down	down	correct
BRLIR.US	Brilliant Acquisition Corporation	20220408	0.1596	0.19	0.1596	0.19	2100	0.19	up	up	correct
BRLIW.US	Brilliant Acquisition Corporation	20220408	0.1411	0.1412	0.141	0.141	12651	0.141	down	up	incorrect
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20220408	8.74	9.12	8.45	8.92	78965	8.92	up	up	correct
BROG.US	Brooge Energy Limited	20220408	7.4	7.48	7.4	7.4	267	7.4
BRP.US	BRP Group Inc	20220408	25.36	25.69	24.751	24.82	253218	24.82	down	down	correct
BRPM.US	B. Riley Principal 150 Merger Corp	20220408	9.91	9.91	9.88	9.89	29826	9.89	down	down	correct
BRPMW.US	B. Riley Principal 150 Merger Corp	20220408	0.99	0.99	0.94	0.9899	6220	0.9899	down	down	correct
BRQS.US	Borqs Technologies Inc	20220408	0.191	0.1965	0.181	0.1865	17641326	0.1865	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20220408	5.8	5.9	5.63	5.67	98054	5.67	down	down	correct
BRY.US	Berry Corporation	20220408	11.47	12.47	11.47	12.38	799531	12.38	up	down	incorrect
BRZE.US	Braze Inc. Class A Common Stock	20220408	37.14	39.2	36.165	36.55	913497	36.55	down	down	correct
BSBK.US	Bogota Financial Corp	20220408	10.89	10.89	10.69	10.81	709	10.81	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20220408	16.88	17.27	16.795	17.04	63615	17.04	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20220408	1.83	1.838	1.6721	1.71	84966	1.71	down	down	correct
BSGAR.US	Blue Safari Group Acquisition Corp. Right	20220408	0.3442	0.37	0.3306	0.3455	5686	0.3455	up	up	correct
BSGAU.US	Blue Safari Group Acquisition Corp. Unit	20220408	9.38	9.79	9.38	9.79	400	9.79	up	up	correct
BSGM.US	BioSig Technologies Inc	20220408	1.04	1.12	1.02	1.05	174164	1.05	up	up	correct
BSKY.US	Big Sky Growth Partners Inc. Class A Common Stock	20220408	9.73	9.75	9.72	9.73	85972	9.73
BSKYU.US	Big Sky Growth Partners Inc	20220408	9.81	9.88	9.8	9.83	6495	9.83	up	up	correct
BSKYW.US	Big Sky Growth Partners Inc. Warrant	20220408	0.4502	0.5	0.4402	0.4431	2015	0.4431	down	down	correct
BSQR.US	BSQUARE Corporation	20220408	1.76	1.85	1.74	1.75	165289	1.75	down	down	correct
BSRR.US	Sierra Bancorp	20220408	23.93	24.09	23.71	23.79	18264	23.79	down	down	correct
BSVN.US	Bank7 Corp	20220408	23.25	24.085	21.83	22.25	92677	22.25	down	down	correct
BSY.US	Bentley Systems Incorporated	20220408	42.88	43.06	42.34	42.63	748893	42.63	down	up	incorrect
BTAI.US	BioXcel Therapeutics Inc	20220408	17.51	18.29	16.5	17.11	1865063	17.11	down	down	correct
BTB.US	Bit Brother Limited	20220408	0.3012	0.335	0.3012	0.32	393922	0.32	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20220408	2.53	2.63	2.25	2.3	158538	2.3	down	down	correct
BTBDW.US	BT Brands Inc. Warrant	20220408	0.5399	0.5399	0.47	0.5399	1585	0.5399
BTBT.US	Bit Digital Inc	20220408	3.1	3.125	2.992	3.01	2374928	3.01	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20220408	3.95	4.14	3.9147	4.04	53001	4.04	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20220408	2.14	2.22	1.97	1.99	148084	1.99	down	down	correct
BTRS.US	BTRS Holdings Inc	20220408	7.33	7.48	7.01	7.03	561039	7.03	down	down	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20220408	2.06	2.2	1.96	2.03	1377323	2.03	down	down	correct
BTWN.US	Bridgetown Holdings Limited	20220408	9.91	9.91	9.88	9.89	37663	9.89	down	up	incorrect
BTWNU.US	Bridgetown Holdings Limited	20220408	10.02	10.05	10.02	10.05	1725	10.05	up	up	correct
BTWNW.US	Bridgetown Holdings Limited	20220408	0.52	0.6	0.5	0.59	46113	0.59	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20220408	1.78	1.8277	1.72	1.75	377382	1.75	down	down	correct
BUSE.US	First Busey Corporation	20220408	24.53	24.78	24.31	24.36	102209	24.36	down	down	correct
BVS.US	Bioventus Inc	20220408	13.53	13.56	13.12	13.3	94076	13.3	down	down	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20220408	1.71	1.765	1.68	1.68	61890	1.68	down	down	correct
BWAC.US	Better World Acquisition Corp	20220408	10.27	10.27	10.27	10.27	2104	10.27
BWACU.US	Better World Acquisition Corp	20220408	10.5	10.66	10.5	10.66	1495	10.66	up	up	correct
BWACW.US	Better World Acquisition Corp	20220408	0.24	0.25	0.2199	0.24	2906	0.24
BWAY.US	BrainsWay Ltd	20220408	9.0161	9.11	8.79	8.79	34832	8.79	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20220408	16.28	16.6	16.14	16.19	39628	16.19	down	down	correct
BWCAU.US	Blue Whale Acquisition Corp I	20220408	9.84	9.9	9.84	9.9	3251	9.9	up	up	correct
BWCAW.US	Blue Whale Acquisition Corp I Warrant	20220408	0.5753	0.6983	0.54	0.597	2307	0.597	up	up	correct
BWEN.US	Broadwind Inc	20220408	2.02	2.04	1.93	1.96	61692	1.96	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20220408	33.12	33.4	33.12	33.38	21278	33.38	up	down	incorrect
BWMN.US	Bowman Consulting Group Ltd	20220408	17.75	17.78	17.53	17.73	11836	17.73	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20220408	17.53	18.3	17.3	18.01	54494	18.01	up	down	incorrect
BXRX.US	Baudax Bio Inc	20220408	1.75	1.83	1.71	1.79	104196	1.79	up	up	correct
BYFC.US	Broadway Financial Corporation	20220408	1.49	1.56	1.47	1.54	59651	1.54	up	up	correct
BYND.US	Beyond Meat Inc	20220408	43.94	45.3054	42.765	43.11	1688099	43.11	down	up	incorrect
BYRN.US	Byrna Technologies Inc	20220408	8.64	8.81	8.22	8.25	191332	8.25	down	down	correct
BYSI.US	BeyondSpring Inc	20220408	2.5	2.5235	2.36	2.37	217888	2.37	down	down	correct
BYTS.US	BYTE Acquisition Corp	20220408	9.79	9.79	9.78	9.78	33691	9.78	down	down	correct
BZ.US	Kanzhun Ltd ADR	20220408	24.29	24.87	23.7	24.11	697832	24.11	down	down	correct
BZUN.US	Baozun Inc	20220408	8.34	8.49	8.22	8.31	439855	8.31	down	down	correct
CAAS.US	China Automotive Systems Inc	20220408	2.9001	2.9818	2.762	2.7947	6875	2.7947	down	down	correct
CABA.US	Cabaletta Bio Inc	20220408	1.99	2.04	1.96	2	78529	2	up	up	correct
CAC.US	Camden National Corporation	20220408	46.81	47.19	46.65	46.7	26913	46.7	down	down	correct
CACC.US	Credit Acceptance Corporation	20220408	533.48	567.555	533.07	561.48	102323	561.48	up	down	incorrect
CADE.US	PA	20220408	24.75	24.8	24.65	24.72	6713	24.72	down	down	correct
CADL.US	Candel Therapeutics Inc. Common Stock	20220408	4.57	5.08	4.31	4.89	84831	4.89	up	up	correct
CAKE.US	The Cheesecake Factory Incorporated	20220408	35.35	36.09	34.61	35.23	754010	35.23	down	down	correct
CALA.US	Calithera Biosciences Inc	20220408	0.332	0.335	0.3158	0.3234	1584421	0.3234	down	down	correct
CALB.US	California BanCorp	20220408	23.05	23.35	22.97	23.29	3373	23.29	up	down	incorrect
CALM.US	Cal	20220408	56.61	57.1	55.48	55.73	761635	55.73	down	down	correct
CALT.US	Calliditas Therapeutics AB (publ)	20220408	19.69	19.75	19.61	19.62	4534	19.62	down	down	correct
CAMP.US	CalAmp Corp	20220408	6.1	6.1499	5.8	6.01	428756	6.01	down	down	correct
CAMT.US	Camtek Ltd	20220408	31.51	31.86	30.768	30.86	268386	30.86	down	up	incorrect
CAN.US	Canaan Inc	20220408	5.17	5.19	4.61	4.72	7025229	4.72	down	down	correct
CANO.US	WT	20220408	1.29	1.29	1.15	1.22	76178	1.22	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20220408	3.56	3.57	3.4	3.51	149800	3.51	down	down	correct
CAR.US	Avis Budget Group Inc	20220408	249.61	257.345	243.67	244.71	875336	244.71	down	up	incorrect
CARA.US	Cara Therapeutics Inc	20220408	13.69	13.9	13.51	13.77	495091	13.77	up	up	correct
CARE.US	Carter Bankshares Inc	20220408	17.35	17.48	17.15	17.38	88313	17.38	up	up	correct
CARG.US	CarGurus Inc	20220408	41.47	42.175	40.45	40.63	1001154	40.63	down	down	correct
CARV.US	Carver Bancorp Inc	20220408	6.81	7.34	6.8	7.07	84034	7.07	up	down	incorrect
CASA.US	Casa Systems Inc	20220408	4.04	4.04	3.91	3.92	78095	3.92	down	down	correct
CASH.US	Meta Financial Group Inc	20220408	50.14	50.62	49.24	49.71	210471	49.71	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20220408	0.65	0.6799	0.65	0.6678	128296	0.6678	up	up	correct
CASS.US	Cass Information Systems Inc	20220408	38.29	38.45	37.84	37.93	35942	37.93	down	down	correct
CASY.US	Casey's General Stores Inc	20220408	207.88	210.52	206.92	207.55	244683	207.55	down	down	correct
CATC.US	Cambridge Bancorp	20220408	80.44	81.36	79.93	81.18	24000	81.18	up	up	correct
CATY.US	Cathay General Bancorp	20220408	42.66	43.13	42.39	42.43	163298	42.43	down	down	correct
CBAN.US	Colony Bankcorp Inc	20220408	17.8	17.94	17.71	17.78	33549	17.78	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20220408	1.16	1.205	1.14	1.19	518855	1.19	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20220408	3.32	3.34	3.22	3.25	193668	3.25	down	down	correct
CBFV.US	CB Financial Services Inc	20220408	23.06	23.33	22.66	22.85	1840	22.85	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20220408	0.6789	0.6789	0.611	0.6121	241042	0.6121	down	down	correct
CBMB.US	CBM Bancorp Inc	20220408	17.4	17.4	17.4	17.4	111	17.4
CBNK.US	Capital Bancorp Inc	20220408	22.34	22.34	21.95	22.02	9291	22.02	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20220408	111.15	112.54	109.27	111.48	314287	111.48	up	down	incorrect
CBSH.US	Commerce Bancshares Inc	20220408	69.95	70.24	69.35	69.44	497313	69.44	down	down	correct
CBTX.US	CBTX Inc	20220408	29.23	29.34	28.83	28.93	43306	28.93	down	down	correct
CCAIU.US	Cascadia Acquisition Corp Unit	20220408	9.91	9.91	9.91	9.91	383	9.91
CCAIW.US	Cascadia Acquisition Corp. Warrant	20220408	0.3301	0.3302	0.31	0.33	5200	0.33	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20220408	17.89	17.93	17.545	17.67	54593	17.67	down	down	correct
CCB.US	Coastal Financial Corporation	20220408	43.58	43.774	43	43.25	32705	43.25	down	down	correct
CCBG.US	Capital City Bank Group Inc	20220408	24.545	24.65	24.47	24.61	14224	24.61	up	down	incorrect
CCCC.US	C4 Therapeutics Inc	20220408	22.63	22.98	9.75	11.32	10852140	11.32	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20220408	25.3	25.73	25.1	25.48	73898	25.48	up	up	correct
CCEL.US	Cryo	20220408	7.72	7.72	7.5968	7.6096	892	7.6096	down	up	incorrect
CCEP.US	Coca	20220408	48	48.55	47.58	48.07	1465107	48.07	up	up	correct
CCLP.US	CSI Compressco LP	20220408	1.4142	1.4142	1.37	1.405	218649	1.405	down	down	correct
CCMP.US	CMC Materials Inc	20220408	176.93	177.22	175.24	175.29	412435	175.29	down	down	correct
CCNC.US	Code Chain New Continent Limited	20220408	0.9258	0.935	0.8802	0.8802	64806	0.8802	down	down	correct
CCNE.US	CNB Financial Corporation	20220408	25.15	25.2532	24.81	24.89	18554	24.89	down	down	correct
CCNEP.US	CNB Financial Corporation	20220408	26.1	26.1	25.916	25.95	1439	25.95	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20220408	70.71	70.83	68.55	68.56	267923	68.56	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20220408	20.26	21.075	20.26	20.52	279430	20.52	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20220408	54.41	55.54	52.47	52.66	64483	52.66	down	down	correct
CCXI.US	ChemoCentryx Inc	20220408	23.71	23.9191	22.75	22.91	870610	22.91	down	down	correct
CD.US	Chindata Group Holdings Limited	20220408	5.84	5.84	5.35	5.41	916318	5.41	down	down	correct
CDAK.US	Codiak BioSciences Inc	20220408	5.94	5.99	5.53	5.72	225233	5.72	down	down	correct
CDEV.US	Centennial Resource Development Inc	20220408	9	9.55	9	9.42	11978899	9.42	up	up	correct
CDK.US	CDK Global Inc	20220408	54.54	54.7	54.49	54.6	3843443	54.6	up	up	correct
CDLX.US	Cardlytics Inc	20220408	49.17	50.06	47.31	47.65	198499	47.65	down	down	correct
CDMO.US	Avid Bioservices Inc	20220408	18.85	19.51	18.64	18.92	765444	18.92	up	up	correct
CDNA.US	CareDx Inc	20220408	37.51	37.78	36.35	36.81	292883	36.81	down	down	correct
CDNS.US	Cadence Design Systems Inc	20220408	161.3	161.5	157.83	158.24	1168182	158.24	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20220408	0.87	0.9135	0.8052	0.82	130958	0.82	down	down	correct
CDW.US	CDW Corporation	20220408	177.42	177.48	174.91	175.55	575825	175.55	down	down	correct
CDXC.US	ChromaDex Corporation	20220408	2.48	2.48	2.34	2.34	299245	2.34	down	down	correct
CDXS.US	Codexis Inc	20220408	19.84	20.01	19.22	19.32	384764	19.32	down	up	incorrect
CDZI.US	Cadiz Inc	20220408	2.19	2.26	2.19	2.21	156478	2.21	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20220408	17.74	18	17.01	17.7	3358	17.7	down	down	correct
CECE.US	CECO Environmental Corp	20220408	4.91	5.07	4.86	4.96	78567	4.96	up	up	correct
CEDAX.US	CEDAX	20220408	23.72	23.72	23.72	23.72	0	23.72
CEDLX.US	CEDLX	20220408	23.69	23.69	23.69	23.69	0	23.69
CEDTX.US	CEDTX	20220408	23.64	23.64	23.64	23.64	0	23.64
CELC.US	Celcuity Inc	20220408	7.98	7.98	7.57	7.6	71168	7.6	down	down	correct
CELH.US	Celsius Holdings Inc	20220408	52.43	52.43	49.765	50.03	500631	50.03	down	up	incorrect
CELU.US	Celularity Inc	20220408	9.43	9.66	9.2749	9.39	61848	9.39	down	down	correct
CELUW.US	Celularity Inc	20220408	1.3	1.33	1.25	1.275	7732	1.275	down	down	correct
CEMI.US	Chembio Diagnostics Inc	20220408	0.7612	0.7765	0.7321	0.7357	151524	0.7357	down	down	correct
CENQ.US	CENAQ Energy Corp. Class A Ordinary Shares	20220408	10.02	10.02	10.02	10.02	840	10.02
CENQU.US	CENAQ Energy Corp Unit	20220408	10.18	10.18	10.18	10.18	400	10.18
CENQW.US	CENAQ Energy Corp. Warrant	20220408	0.1723	0.1723	0.164	0.1699	24872	0.1699	down	down	correct
CENT.US	Central Garden & Pet Company	20220408	44.57	45	44.03	44.07	37884	44.07	down	up	incorrect
CENTA.US	Central Garden & Pet Company	20220408	41.93	42.13	41.18	41.2	136049	41.2	down	down	correct
CENX.US	Century Aluminum Company	20220408	27.37	29.22	26.032	26.66	1727331	26.66	down	down	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20220408	35.7	36.95	34.39	34.9	266265	34.9	down	down	correct
CERN.US	Cerner Corporation	20220408	93.41	93.53	93.31	93.4	1114616	93.4	down	down	correct
CERS.US	Cerus Corporation	20220408	5.29	5.33	5.145	5.19	834563	5.19	down	down	correct
CERT.US	Certara Inc	20220408	20.84	21.34	20.73	20.9	399037	20.9	up	down	incorrect
CETX.US	Cemtrex Inc	20220408	0.6277	0.6398	0.5904	0.5995	153979	0.5995	down	down	correct
CETXP.US	Cemtrex Inc	20220408	1.48	1.48	1.45	1.48	15	1.48
CEVA.US	CEVA Inc	20220408	37.2	37.53	35.58	35.69	83641	35.69	down	up	incorrect
CFB.US	CrossFirst Bankshares Inc	20220408	14.8	14.82	14.37	14.4	110126	14.4	down	down	correct
CFBK.US	CF Bankshares Inc	20220408	22.12	22.12	22.01	22.12	3243	22.12
CFFE.US	CF Acquisition Corp. VIII	20220408	10.081	10.09	10.08	10.08	2363	10.08	down	down	correct
CFFEU.US	CF Acquisition Corp. VIII	20220408	10.1344	10.17	9.935	10.0755	7783	10.0755	down	down	correct
CFFEW.US	CF Acquisition Corp. VIII	20220408	0.35	0.35	0.3005	0.3252	2083	0.3252	down	down	correct
CFFI.US	C&F Financial Corporation	20220408	51.2265	51.2265	50.6	50.6	1923	50.6	down	up	incorrect
CFFN.US	Capitol Federal Financial Inc	20220408	10.45	10.46	10.345	10.39	462913	10.39	down	down	correct
CFIV.US	CF Acquisition Corp. IV	20220408	9.83	9.8622	9.83	9.85	1381	9.85	up	up	correct
CFIVU.US	CF Acquisition Corp. IV	20220408	9.99	9.99	9.93	9.99	2	9.99
CFLT.US	Confluent Inc. Class A Common Stock	20220408	38.78	39.53	37.81	38.42	1803516	38.42	down	down	correct
CFMS.US	Conformis Inc	20220408	0.6239	0.6268	0.6107	0.613	126711	0.613	down	down	correct
CFRX.US	ContraFect Corporation	20220408	3.86	3.93	3.795	3.84	68303	3.84	down	up	incorrect
CFVI.US	CF Acquisition Corp. VI	20220408	11.35	11.5	11.28	11.34	371102	11.34	down	down	correct
CFVIU.US	CF Acquisition Corp. VI	20220408	12.22	12.23	12.0972	12.23	348	12.23	up	up	correct
CFVIW.US	CF Acquisition Corp. VI	20220408	3.1	3.18	3.03	3.07	23812	3.07	down	down	correct
CG.US	The Carlyle Group Inc	20220408	44.25	44.7778	43.95	44.26	1734576	44.26	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20220408	20.83	21	20.64	20.96	15258	20.96	up	up	correct
CGBD.US	TCG BDC Inc	20220408	14.44	14.5088	14.35	14.41	84640	14.41	down	down	correct
CGC.US	Canopy Growth Corporation	20220408	6.79	6.9	6.555	6.7	4302397	6.7	down	down	correct
CGEM.US	Cullinan Oncology Inc	20220408	11.93	12.22	11.27	11.75	124029	11.75	down	down	correct
CGEN.US	Compugen Ltd	20220408	3.08	3.12	2.86	2.89	732068	2.89	down	down	correct
CGNT.US	Cognyte Software Ltd	20220408	7.45	7.65	7.27	7.35	1033070	7.35	down	down	correct
CGNX.US	Cognex Corporation	20220408	75.81	76.08	75	75.44	691689	75.44	down	down	correct
CGO.US	Calamos Global Total Return Fund	20220408	14.61	14.8441	14.2967	14.53	19589	14.53	down	down	correct
CGRN.US	Capstone Green Energy Corporation	20220408	3.81	3.9671	3.725	3.73	37054	3.73	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20220408	3.01	3.17	2.91	3.13	27837	3.13	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20220408	5.2	5.28	5.1426	5.15	2894	5.15	down	up	incorrect
CHCO.US	City Holding Company	20220408	75.43	75.65	73.77	73.88	121725	73.88	down	down	correct
CHDN.US	Churchill Downs Incorporated	20220408	206.17	206.64	201.57	202.79	131405	202.79	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20220408	31.79	32.17	31.55	31.78	108331	31.78	down	down	correct
CHEK.US	Check	20220408	0.38	0.38	0.3611	0.3784	469713	0.3784	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20220408	12.68	12.7693	12.53	12.69	133414	12.69	up	up	correct
CHK.US	Chesapeake Energy Corporation	20220408	91.13	92.9	90.8201	92.17	1791055	92.17	up	up	correct
CHKEL.US	Chesapeake Energy Corporation	20220408	59.7	61.17	59.59	61.17	6177	61.17	up	up	correct
CHKEW.US	Chesapeake Energy Corporation	20220408	68.3	69.76	68.3	69.17	174204	69.17	up	up	correct
CHKEZ.US	Chesapeake Energy Corporation	20220408	63.62	65.13	63.62	65.13	3625	65.13	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20220408	144.75	145.545	141.66	142.82	1528882	142.82	down	down	correct
CHMG.US	Chemung Financial Corporation	20220408	47	47.495	46.55	46.55	4445	46.55	down	down	correct
CHNG.US	Change Healthcare Inc	20220408	23.77	23.82	23.72	23.76	1399472	23.76	down	up	incorrect
CHNGU.US	Change Healthcare Inc	20220408	76.72	76.86	76.68	76.86	1168	76.86	up	up	correct
CHNR.US	China Natural Resources Inc	20220408	0.9192	0.9301	0.8549	0.879	123559	0.879	down	up	incorrect
CHPM.US	CHP Merger Corp	20220408	10.18	10.2	10.18	10.2	10945	10.2	up	up	correct
CHPMW.US	CHP Merger Corp	20220408	0.15	0.156	0.15	0.1501	230359	0.1501	up	down	incorrect
CHRS.US	Coherus BioSciences Inc	20220408	12.51	12.93	12.46	12.5	453751	12.5	down	up	incorrect
CHRW.US	C.H. Robinson Worldwide Inc	20220408	104.34	104.72	100.82	102.04	1592524	102.04	down	down	correct
CHSCL.US	CHS Inc	20220408	27.7	27.87	27.3907	27.65	15358	27.65	down	down	correct
CHSCM.US	CHS Inc	20220408	26.35	26.4332	25.9596	26.12	11945	26.12	down	up	incorrect
CHSCN.US	CHS Inc	20220408	26.58	26.58	26.13	26.16	15609	26.16	down	up	incorrect
CHSCO.US	CHS Inc	20220408	26.91	26.961	26.76	26.94	63940	26.94	up	down	incorrect
CHSCP.US	CHS Inc	20220408	32	32.15	31.88	32.07	19258	32.07	up	up	correct
CHTR.US	Charter Communications Inc	20220408	551.96	559.33	543.355	557.6	1177429	557.6	up	up	correct
CHUY.US	Chuy's Holdings Inc	20220408	24.16	24.64	23.85	24.17	96039	24.17	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20220408	8.62	8.7188	8.565	8.58	155543	8.58	down	down	correct
CHX.US	ChampionX Corporation	20220408	23.25	23.89	23.24	23.82	710005	23.82	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20220408	13.5	13.5	13.31	13.44	81322	13.44	down	down	correct
CIDM.US	Cinedigm Corp	20220408	0.7843	0.832	0.7802	0.8158	1457693	0.8158	up	up	correct
CIFR.US	Cipher Mining Inc	20220408	3.55	3.55	3.43	3.46	178963	3.46	down	down	correct
CIFRW.US	Cipher Mining Inc	20220408	0.7	0.7199	0.6044	0.6468	4641	0.6468	down	up	incorrect
CIGI.US	Colliers International Group Inc	20220408	122.24	124.23	122.24	123.08	76129	123.08	up	up	correct
CIH.US	China Index Holdings Limited	20220408	1.0601	1.07	1.06	1.0636	7720	1.0636	up	up	correct
CIIGU.US	CIIG Capital Partners II Inc Unit	20220408	10	10	10	10	15000	10
CIIGW.US	CIIG Capital Partners II Inc. Warrant	20220408	0.329	0.33	0.329	0.33	3305	0.33	up	up	correct
CINF.US	Cincinnati Financial Corporation	20220408	137.66	138.125	136.31	137.89	526659	137.89	up	up	correct
CIVB.US	Civista Bancshares Inc	20220408	23.29	23.42	23.14	23.17	26021	23.17	down	down	correct
CIZN.US	Citizens Holding Company	20220408	19.37	19.5	19.06	19.16	1234	19.16	down	down	correct
CJJD.US	China Jo	20220408	2.8	3.3082	2.78	3	227162	3	up	down	incorrect
CKPT.US	Checkpoint Therapeutics Inc	20220408	1.68	1.6849	1.55	1.57	1195033	1.57	down	down	correct
CLAQ.US	CleanTech Acquisition Corp. Common stock	20220408	10.04	10.05	10.04	10.04	6006	10.04
CLAQR.US	CleanTech Acquisition Corp. Rights	20220408	0.25	0.3556	0.25	0.35	1427817	0.35	up	up	correct
CLAQW.US	CleanTech Acquisition Corp. Warrant	20220408	0.5698	0.6008	0.4501	0.6	368915	0.6	up	up	correct
CLAR.US	Clarus Corporation	20220408	21.61	21.655	21.145	21.32	102909	21.32	down	up	incorrect
CLAYW.US	Chavant Capital Acquisition Corp. Warrants	20220408	0.176	0.176	0.176	0.176	1500	0.176
CLBK.US	Columbia Financial Inc	20220408	21.67	21.73	21.38	21.42	75171	21.42	down	down	correct
CLBS.US	Caladrius Biosciences Inc	20220408	0.73	0.7499	0.69	0.7109	189291	0.7109	down	down	correct
CLBT.US	Cellebrite DI	20220408	5.86	5.99	5.65	5.9	275509	5.9	up	up	correct
CLBTW.US	Cellebrite DI Equity Warrants	20220408	1.19	1.25	1.06	1.25	22261	1.25	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20220408	36.74	37.95	36.23	37.33	382778	37.33	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20220408	1.36	1.36	1.33	1.35	72736	1.35	down	down	correct
CLFD.US	Clearfield Inc	20220408	61.15	61.23	59.59	60.33	92933	60.33	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20220408	10.15	10.16	9.5	9.705	35105	9.705	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20220408	1.53	1.59	1.38	1.45	76643	1.45	down	up	incorrect
CLLS.US	Cellectis S.A	20220408	4.56	4.56	4.35	4.37	64278	4.37	down	up	incorrect
CLMT.US	Calumet Specialty Products Partners L.P	20220408	13.2436	13.3	12.9823	13.09	68238	13.09	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20220408	7.79	7.79	7.45	7.47	1846374	7.47	down	down	correct
CLNN.US	Clene Inc	20220408	3.16	3.41	3.05	3.19	104615	3.19	up	up	correct
CLNNW.US	Clene Inc	20220408	0.3231	0.3231	0.3231	0.3231	450	0.3231
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20220408	10.09	10.14	10.09	10.09	389387	10.09
CLOER.US	Clover Leaf Capital Corp. Rights	20220408	0.2506	0.2506	0.25	0.25	1001	0.25	down	up	incorrect
CLOV.US	Clover Health Investments Corp	20220408	3.25	3.25	3.11	3.14	4197737	3.14	down	down	correct
CLPS.US	CLPS Incorporation	20220408	1.9074	1.985	1.9	1.91	23652	1.91	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20220408	11.19	11.19	10.92	10.98	163948	10.98	down	up	incorrect
CLRB.US	Cellectar Biosciences Inc	20220408	0.66	0.6858	0.65	0.6601	78391	0.6601	up	up	correct
CLRM.US	Clarim Acquisition Corp	20220408	9.8	9.8	9.8	9.8	488	9.8
CLRMU.US	Clarim Acquisition Corp	20220408	9.84	9.84	9.84	9.84	500	9.84
CLRO.US	ClearOne Inc	20220408	0.8399	1.05	0.8214	0.95	656836	0.95	up	up	correct
CLSD.US	Clearside Biomedical Inc	20220408	2.33	2.35	2.13	2.17	359147	2.17	down	down	correct
CLSK.US	CleanSpark Inc	20220408	11.02	11.03	10.38	10.41	1415100	10.41	down	up	incorrect
CLSN.US	Celsion Corporation	20220408	4.41	4.5	3.9	3.92	392195	3.92	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20220408	13.75	13.75	13.66	13.66	718	13.66	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20220408	1.89	1.9	1.7	1.73	2502870	1.73	down	down	correct
CLVRW.US	Clever Leaves Holdings Inc	20220408	0.297	0.2979	0.2579	0.287	200245	0.287	down	down	correct
CLVS.US	Clovis Oncology Inc	20220408	2.75	2.7885	2.58	2.59	6533891	2.59	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20220408	1.61	1.71	1.54	1.62	35730	1.62	up	down	incorrect
CLXT.US	Calyxt Inc	20220408	0.79	0.7925	0.729	0.752	389756	0.752	down	down	correct
CMAX.US	CareMax Inc	20220408	7.19	7.33	6.88	6.9	482873	6.9	down	down	correct
CMAXW.US	CareMax Inc	20220408	1.61	1.62	1.58	1.58	2243	1.58	down	down	correct
CMBM.US	Cambium Networks Corporation	20220408	21.41	21.41	20.57	20.63	98416	20.63	down	up	incorrect
CMCO.US	Columbus McKinnon Corporation	20220408	38.59	38.6	37.64	37.64	129372	37.64	down	down	correct
CMCSA.US	Comcast Corporation	20220408	47.12	47.575	46.545	47.42	16726366	47.42	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20220408	7.51	7.57	7.4	7.57	6813	7.57	up	up	correct
CME.US	CME Group Inc	20220408	245.94	247.015	242	242.5	1164875	242.5	down	down	correct
CMLS.US	Cumulus Media Inc	20220408	10.02	10.14	9.91	10.1	24678	10.1	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20220408	4.3	4.39	4.01	4.11	27216	4.11	down	down	correct
CMPI.US	Checkmate Pharmaceuticals Inc	20220408	2.82	2.91	2.82	2.91	3412	2.91	up	up	correct
CMPR.US	Cimpress plc	20220408	62.41	63.12	60.03	61.58	45490	61.58	down	down	correct
CMPS.US	COMPASS Pathways plc	20220408	13.08	13.08	12.09	12.5	283830	12.5	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20220408	1.68	1.68	1.45	1.53	115501	1.53	down	up	incorrect
CMRX.US	Chimerix Inc	20220408	5.02	5.03	4.84	4.84	847751	4.84	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20220408	14.63	14.875	14.54	14.67	81517	14.67	up	down	incorrect
CNCE.US	Concert Pharmaceuticals Inc	20220408	3.56	3.6238	3.33	3.34	15191	3.34	down	up	incorrect
CNDT.US	Conduent Incorporated	20220408	5.35	5.89	5.35	5.77	4219358	5.77	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20220408	0.637	0.669	0.621	0.6228	56897	0.6228	down	down	correct
CNEY.US	CN Energy Group. Inc	20220408	1.71	1.78	1.7	1.72	102579	1.72	up	up	correct
CNFR.US	Conifer Holdings Inc	20220408	2.33	2.3407	2.33	2.33	1743	2.33
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20220408	24.2	24.25	23.77	23.77	264	23.77	down	down	correct
CNNB.US	Cincinnati Bancorp Inc	20220408	15.6	15.95	15.6	15.6	2	15.6
CNOB.US	ConnectOne Bancorp Inc	20220408	31.03	31.29	30.85	30.94	149531	30.94	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20220408	23.85	23.9999	23.54	23.75	8317	23.75	down	up	incorrect
CNSL.US	Consolidated Communications Holdings Inc	20220408	6.04	6.19	5.96	6.1	445460	6.1	up	up	correct
CNSP.US	CNS Pharmaceuticals Inc	20220408	0.39	0.3949	0.355	0.3599	1777018	0.3599	down	up	incorrect
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20220408	9.3959	9.89	9.25	9.63	215666	9.63	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20220408	2.92	3	2.87	2.87	11829	2.87	down	down	correct
CNTG.US	Centogene N.V	20220408	4.18	4.18	4	4.07	4375	4.07	down	down	correct
CNTQ.US	Chardan NexTech Acquisition 2 Corp. Class A Common Stock	20220408	10.06	10.06	10.05	10.05	600	10.05	down	down	correct
CNTQW.US	Chardan NexTech Acquisition 2 Corp. Warrant	20220408	0.3199	0.32	0.3199	0.32	1500	0.32	up	down	incorrect
CNTX.US	Context Therapeutics Inc. Common Stock	20220408	2.64	2.64	2.45	2.54	268608	2.54	down	down	correct
CNTY.US	Century Casinos Inc	20220408	11.28	11.42	11	11.13	39509	11.13	down	down	correct
CNXC.US	Concentrix Corporation	20220408	155.09	157.29	153.73	154.93	224368	154.93	down	down	correct
CNXN.US	PC Connection Inc	20220408	53.42	53.58	52.15	52.2	64973	52.2	down	up	incorrect
COCO.US	The Vita Coco Company Inc. Common Stock	20220408	8.88	9.35	8.85	9.21	184108	9.21	up	up	correct
COCP.US	Cocrystal Pharma Inc	20220408	0.5217	0.5331	0.51	0.515	221403	0.515	down	down	correct
CODA.US	Coda Octopus Group Inc	20220408	6.22	6.46	6.18	6.24	7461	6.24	up	up	correct
CODX.US	Co	20220408	5.84	5.86	5.69	5.69	104785	5.69	down	down	correct
COF.US	PN	20220408	19.17	19.2423	19.0013	19.09	45415	19.09	down	up	incorrect
COFS.US	ChoiceOne Financial Services Inc	20220408	24.75	24.85	24.63	24.75	262	24.75
COGT.US	Cogent Biosciences Inc	20220408	8.77	8.9799	8.71	8.81	174798	8.81	up	up	correct
COHR.US	Coherent Inc	20220408	268.7	270.09	268.18	269.11	130378	269.11	up	up	correct
COHU.US	Cohu Inc	20220408	27	27.26	26.54	26.65	397257	26.65	down	down	correct
COIN.US	Coinbase Global Inc	20220408	165.21	166	160.1325	160.94	2933073	160.94	down	down	correct
COKE.US	Coca	20220408	495.36	495.79	487.07	488.14	30699	488.14	down	down	correct
COLB.US	Columbia Banking System Inc	20220408	30.26	30.39	29.8	30.18	509603	30.18	down	down	correct
COLI.US	Colicity Inc	20220408	9.775	9.78	9.775	9.78	34895	9.78	up	up	correct
COLIU.US	Colicity Inc	20220408	9.82	9.82	9.82	9.82	3110	9.82
COLIW.US	Colicity Inc	20220408	0.4186	0.4186	0.3982	0.3982	7060	0.3982	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20220408	20.68	20.99	20.5	20.51	231996	20.51	down	down	correct
COLM.US	Columbia Sportswear Company	20220408	87.03	87.935	85.97	87.17	203228	87.17	up	down	incorrect
COMM.US	CommScope Holding Company Inc	20220408	6.8	7.06	6.57	6.87	4067740	6.87	up	down	incorrect
COMS.US	COMSovereign Holding Corp	20220408	0.8	0.8	0.7359	0.7665	331510	0.7665	down	down	correct
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20220408	17.25	17.95	17.25	17.95	1332	17.95	up	up	correct
COMSW.US	COMSovereign Holding Corp	20220408	0.28	0.2807	0.26	0.2801	1791	0.2801	up	up	correct
CONN.US	Conn's Inc	20220408	15.33	16.62	15.28	16.55	496414	16.55	up	up	correct
CONX.US	CONX Corp	20220408	9.875	9.875	9.86	9.87	90368	9.87	down	down	correct
CONXU.US	CONX Corp	20220408	9.99	10.02	9.99	9.99	8509	9.99
CONXW.US	CONX Corp	20220408	0.45	0.4798	0.45	0.4798	8007	0.4798	up	up	correct
COOLU.US	Corner Growth Acquisition Corp	20220408	9.9	9.92	9.9	9.92	3309	9.92	up	up	correct
COOLW.US	Corner Growth Acquisition Corp	20220408	0.234	0.2343	0.2311	0.2342	12994	0.2342	up	up	correct
COOP.US	Mr. Cooper Group Inc	20220408	40.53	40.64	39.11	40.42	1620120	40.42	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20220408	25.68	25.68	24.79	24.86	577359	24.86	down	down	correct
COST.US	Costco Wholesale Corporation	20220408	606.38	608	597.725	600.04	3101425	600.04	down	down	correct
COUP.US	Coupa Software Incorporated	20220408	104.73	111.6	103.53	104.04	2896861	104.04	down	down	correct
COWN.US	Cowen Inc	20220408	22.48	23.33	22.46	23.05	665671	23.05	up	up	correct
COWNL.US	Cowen Group Inc	20220408	26.02	26.2899	26.02	26.11	5433	26.11	up	up	correct
CPAAW.US	Conyers Park III Acquisition Corp. Warrants	20220408	0.5851	0.5851	0.5499	0.5499	2238	0.5499	down	down	correct
CPAR.US	Catalyst Partners Acquisition Corp	20220408	9.7301	9.755	9.7301	9.755	1865	9.755	up	up	correct
CPARU.US	Catalyst Partners Acquisition Corp	20220408	9.83	10	9.83	9.9	8274	9.9	up	up	correct
CPARW.US	Catalyst Partners Acquisition Corp	20220408	0.6666	0.6667	0.5428	0.5428	6246	0.5428	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20220408	20.2	21.5623	20.2	20.5	1773	20.5	up	down	incorrect
CPIX.US	Cumberland Pharmaceuticals Inc	20220408	2.97	2.99	2.83	2.9	54165	2.9	down	down	correct
CPLP.US	Capital Product Partners L.P	20220408	17.3	17.3724	17.0503	17.17	72358	17.17	down	up	incorrect
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20220408	1.46	1.49	1.31	1.33	213876	1.33	down	down	correct
CPRT.US	Copart Inc	20220408	124.61	127.375	123.51	125.64	1221339	125.64	up	down	incorrect
CPRX.US	Catalyst Pharmaceuticals Inc	20220408	8.25	8.305	8.045	8.07	1050873	8.07	down	up	incorrect
CPSH.US	CPS Technologies Corporation	20220408	4.71	4.81	4.41	4.44	148644	4.44	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20220408	33.56	33.59	33.03	33.03	62678	33.03	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20220408	11.16	11.98	11.16	11.68	113180	11.68	up	up	correct
CPTAG.US	Capitala Finance Corp	20220408	25.12	25.12	25.12	25.12	139	25.12
CPTAL.US	Capitala Finance Corp	20220408	25.185	25.21	25.185	25.21	873	25.21	up	up	correct
CPUH.US	UN	20220408	9.9	9.91	9.9	9.91	6651	9.91	up	down	incorrect
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20220408	19.81	20.155	19.61	19.61	38067	19.61	down	down	correct
CRAI.US	CRA International Inc	20220408	82.96	84.33	82.96	83.05	18691	83.05	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20220408	0.43	0.4516	0.398	0.4002	1110080	0.4002	down	down	correct
CRBU.US	Caribou Biosciences Inc	20220408	8.32	8.55	8.08	8.26	522181	8.26	down	down	correct
CRCT.US	Cricut Inc	20220408	13.5	13.598	13.27	13.43	139474	13.43	down	down	correct
CRDF.US	Cardiff Oncology Inc	20220408	2.35	2.46	2.25	2.31	529519	2.31	down	down	correct
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20220408	1.798	1.8	1.63	1.67	292236	1.67	down	down	correct
CREG.US	China Recycling Energy Corporation	20220408	6.06	6.06	5.9	5.96	9043	5.96	down	down	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20220408	0.3205	0.3205	0.31	0.31	8020	0.31	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20220408	8	8.5	8	8.4	221615	8.4	up	up	correct
CREX.US	Creative Realities Inc	20220408	0.7941	0.7941	0.7401	0.7567	482282	0.7567	down	down	correct
CREXW.US	Creative Realities Inc. WT EXP 110922	20220408	0.0713	0.1369	0.0713	0.1369	1100	0.1369	up	up	correct
CRIS.US	Curis Inc	20220408	1.49	1.515	1.41	1.44	1477033	1.44	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20220408	1.45	1.568	1.45	1.568	20385	1.568	up	up	correct
CRMD.US	CorMedix Inc	20220408	5.31	5.49	5.21	5.23	104002	5.23	down	down	correct
CRMT.US	America's Car	20220408	78.67	82.64	78.57	81.27	85331	81.27	up	up	correct
CRNC.US	Cerence Inc	20220408	33.77	34.175	32.97	33	262562	33	down	down	correct
CRNT.US	Ceragon Networks Ltd	20220408	2.06	2.09	2.02	2.03	199200	2.03	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20220408	22.82	23.56	22.51	23.04	152020	23.04	up	up	correct
CRON.US	Cronos Group Inc	20220408	3.54	3.57	3.47	3.48	1313057	3.48	down	down	correct
CROX.US	Crocs Inc	20220408	72	73.54	70	71.88	1109876	71.88	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20220408	64.06	64.4	61.01	61.62	772967	61.62	down	down	correct
CRSR.US	Corsair Gaming Inc	20220408	20.5	20.96	20.3	20.37	305454	20.37	down	down	correct
CRTD.US	Creatd Inc	20220408	1.02	1.06	1.01	1.02	328111	1.02
CRTDW.US	Creatd Inc	20220408	0.3194	0.3195	0.2551	0.2702	44000	0.2702	down	down	correct
CRTO.US	Criteo S.A	20220408	26.53	26.82	25.92	25.96	154213	25.96	down	up	incorrect
CRTX.US	Cortexyme Inc	20220408	5.63	5.75	5.42	5.48	255837	5.48	down	down	correct
CRUS.US	Cirrus Logic Inc	20220408	78.01	78.1	76.14	76.89	437143	76.89	down	down	correct
CRVL.US	CorVel Corporation	20220408	173.91	176.46	173.435	173.83	30626	173.83	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20220408	1.83	1.9	1.73	1.73	203848	1.73	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20220408	221.5	227.52	215.2	218.21	6690560	218.21	down	down	correct
CRWS.US	Crown Crafts Inc	20220408	6.46	6.479	6.4301	6.4599	5558	6.4599	down	up	incorrect
CRXT.US	Clarus Therapeutics Holdings Inc	20220408	1.19	1.24	1.14	1.22	208575	1.22	up	down	incorrect
CRXTW.US	Clarus Therapeutics Holdings Inc	20220408	0.13	0.1302	0.1112	0.1112	72700	0.1112	down	down	correct
CRZN.US	Corazon Capital V838 Monoceros Corp	20220408	9.785	9.785	9.785	9.785	319	9.785
CRZNU.US	Corazon Capital V838 Monoceros Corp	20220408	9.85	9.85	9.85	9.85	100	9.85
CSBR.US	Champions Oncology Inc	20220408	8.18	8.18	7.96	8.1	860	8.1	down	down	correct
CSCO.US	Cisco Systems Inc	20220408	54.84	54.91	54.01	54.28	17380093	54.28	down	down	correct
CSCW.US	Color Star Technology Co. Ltd	20220408	0.2111	0.2111	0.1871	0.189	18069476	0.189	down	down	correct
CSGP.US	CoStar Group Inc	20220408	64.15	64.685	63.15	63.52	1518847	63.52	down	down	correct
CSGS.US	CSG Systems International Inc	20220408	63.87	64.51	63.5	63.57	124593	63.57	down	down	correct
CSII.US	Cardiovascular Systems Inc	20220408	22.65	22.85	21.695	21.8	189252	21.8	down	up	incorrect
CSIQ.US	Canadian Solar Inc	20220408	34.05	34.92	33.5495	33.7	493205	33.7	down	down	correct
CSPI.US	CSP Inc	20220408	7.4	7.485	7.3	7.47	2712	7.47	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20220408	16.85	17.06	16.75	16.86	137495	16.86	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20220408	10.1	10.195	9.3513	9.42	182945	9.42	down	down	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20220408	25.2277	25.25	25.13	25.165	9865	25.165	down	down	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20220408	25	25.08	24.66	24.78	9005	24.78	down	up	incorrect
CSTE.US	Caesarstone Ltd	20220408	10.46	10.72	10.46	10.58	47783	10.58	up	up	correct
CSTL.US	Castle Biosciences Inc	20220408	34.64	35.04	32.65	32.75	427228	32.75	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20220408	20.79	20.84	20.45	20.5	47824	20.5	down	down	correct
CSWC.US	Capital Southwest Corporation	20220408	23.3	23.4658	23.15	23.3	72955	23.3
CSWI.US	CSW Industrials Inc	20220408	111.26	111.27	108.64	108.78	28692	108.78	down	down	correct
CSX.US	CSX Corporation	20220408	34.48	34.68	33.91	34.33	10483866	34.33	down	down	correct
CTAQ.US	Carney Technology Acquisition Corp. II	20220408	9.82	9.83	9.82	9.83	1200	9.83	up	up	correct
CTAQW.US	Carney Technology Acquisition Corp. II	20220408	0.35	0.351	0.35	0.35	140412	0.35
CTAS.US	Cintas Corporation	20220408	433.87	434.805	428.28	429.12	324110	429.12	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20220408	40.12	40.1586	39.56	39.72	56785	39.72	down	down	correct
CTG.US	Computer Task Group Incorporated	20220408	10	10	9.85	9.95	13813	9.95	down	down	correct
CTHR.US	Charles & Colvard Ltd	20220408	1.55	1.551	1.52	1.5227	110940	1.5227	down	up	incorrect
CTIB.US	Yunhong CTI Ltd	20220408	1.05	1.05	1	1.0105	20227	1.0105	down	down	correct
CTIC.US	CTI BioPharma Corp	20220408	4.79	4.98	4.79	4.81	2210115	4.81	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20220408	10.68	10.83	10.19	10.22	467507	10.22	down	down	correct
CTLP.US	Cantaloupe Inc	20220408	6.23	6.23	6.025	6.03	239554	6.03	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20220408	2.77	2.84	2.66	2.67	409079	2.67	down	down	correct
CTRE.US	CareTrust REIT Inc	20220408	18.85	19.035	18.73	18.74	468794	18.74	down	down	correct
CTRM.US	Castor Maritime Inc	20220408	1.66	1.69	1.65	1.66	595602	1.66
CTRN.US	Citi Trends Inc	20220408	29.54	31.24	29.2	30.28	272415	30.28	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20220408	87.61	89.315	87.13	88.96	2260125	88.96	up	down	incorrect
CTSO.US	Cytosorbents Corporation	20220408	3.06	3.06	2.91	3	160184	3	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20220408	1.6	1.61	1.51	1.53	1795217	1.53	down	down	correct
CTXRW.US	Citius Pharmaceuticals Inc. Warrant	20220408	0.3701	0.3701	0.3701	0.3701	233	0.3701
CTXS.US	Citrix Systems Inc	20220408	101.35	101.435	101.205	101.29	521926	101.29	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20220408	5.09	5.1418	5.06	5.13	9524	5.13	up	down	incorrect
CUE.US	Cue Biopharma Inc	20220408	5.95	5.96	5.3	5.305	524738	5.305	down	up	incorrect
CUEN.US	Cuentas Inc	20220408	1.28	1.3999	1.25	1.29	75231	1.29	up	up	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20220408	11.8078	11.9	11.8	11.8078	152	11.8078
CURI.US	CuriosityStream Inc	20220408	2.65	2.66	2.56	2.6	273270	2.6	down	down	correct
CURIW.US	CuriosityStream Inc	20220408	0.4	0.48	0.4	0.479	36426	0.479	up	up	correct
CUTR.US	Cutera Inc	20220408	65.38	65.86	64.3152	65.62	180864	65.62	up	up	correct
CVAC.US	CureVac N.V	20220408	17.65	18.025	17.29	17.69	325004	17.69	up	up	correct
CVBF.US	CVB Financial Corp	20220408	22.68	22.89	22.51	22.63	595997	22.63	down	up	incorrect
CVCO.US	Cavco Industries Inc	20220408	230.65	235.785	228.38	229.9	62467	229.9	down	down	correct
CVCY.US	Central Valley Community Bancorp	20220408	22.35	22.35	21.31	21.7	87099	21.7	down	up	incorrect
CVET.US	Covetrus Inc	20220408	16.53	16.53	15.905	15.97	376277	15.97	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20220408	7.8	7.95	7.61	7.64	235865	7.64	down	down	correct
CVGW.US	Calavo Growers Inc	20220408	37.32	38	36.89	36.97	76127	36.97	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20220408	19.34	19.41	18.51	18.6	170760	18.6	down	down	correct
CVLT.US	Commvault Systems Inc	20220408	63.92	64.07	63.1	63.17	112407	63.17	down	down	correct
CVLY.US	Codorus Valley Bancorp Inc	20220408	21.82	21.95	21.75	21.88	8890	21.88	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20220408	5.9	5.92	5.6	5.8	97249	5.8	down	down	correct
CVV.US	CVD Equipment Corporation	20220408	4.83	4.88	4.6586	4.82	19134	4.82	down	up	incorrect
CWBC.US	Community West Bancshares	20220408	14	14.11	13.76	13.84	12377	13.84	down	down	correct
CWBR.US	CohBar Inc	20220408	0.28	0.3	0.27	0.2925	485209	0.2925	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20220408	11.55	11.64	11.45	11.48	52916	11.48	down	up	incorrect
CWST.US	Casella Waste Systems Inc	20220408	89	89.765	88.55	89.41	240202	89.41	up	up	correct
CXDO.US	Crexendo Inc	20220408	3.24	3.3087	3.17	3.25	42558	3.25	up	up	correct
CYAD.US	Celyad Oncology SA	20220408	2.16	2.21	2.16	2.21	1891	2.21	up	down	incorrect
CYAN.US	Cyanotech Corporation	20220408	3.05	3.18	3.02	3.02	14829	3.02	down	down	correct
CYBE.US	CyberOptics Corporation	20220408	37.18	37.18	35.695	35.99	37089	35.99	down	down	correct
CYBR.US	CyberArk Software Ltd	20220408	165.38	167.88	163.35	164.03	238239	164.03	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20220408	2.89	2.92	2.83	2.83	15500	2.83	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20220408	6.44	6.44	6.44	6.44	100	6.44
CYCN.US	Cyclerion Therapeutics Inc	20220408	1.14	1.1691	1.1	1.12	90111	1.12	down	down	correct
CYRN.US	Cyren Ltd	20220408	2.77	2.93	2.61	2.62	1779279	2.62	down	down	correct
CYRX.US	Cryoport Inc	20220408	32.44	32.44	30.59	30.65	240576	30.65	down	down	correct
CYT.US	Cyteir Therapeutics Inc. Common Stock	20220408	3.95	4.08	3.85	3.97	78086	3.97	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20220408	3.0017	3.0499	2.99	3.025	23659	3.025	up	up	correct
CYTK.US	Cytokinetics Incorporated	20220408	42.75	43.29	41.38	41.69	781175	41.69	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20220408	1.032	1.0906	1.03	1.07	134967	1.07	up	up	correct
CYXT.US	Cyxtera Technologies Inc	20220408	13.11	13.18	12.58	12.66	557602	12.66	down	down	correct
CZNC.US	Citizens & Northern Corporation	20220408	24.39	24.4999	24.11	24.19	26258	24.19	down	down	correct
CZR.US	Caesars Entertainment Inc	20220408	69.96	70.93	67.67	68.98	3031143	68.98	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20220408	14.75	14.75	14.5	14.53	5229	14.53	down	down	correct
DADA.US	Dada Nexus Limited	20220408	8.74	9.05	8.57	8.86	797884	8.86	up	up	correct
DAKT.US	Daktronics Inc	20220408	3.77	3.85	3.73	3.79	233079	3.79	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20220408	7	7.03	6.98	7.03	22008	7.03	up	down	incorrect
DARE.US	Daré Bioscience Inc	20220408	1.56	1.56	1.48	1.49	1519770	1.49	down	down	correct
DATS.US	DatChat Inc. Common Stock	20220408	2.1	2.1	1.82	1.83	1213937	1.83	down	down	correct
DATSW.US	DatChat Inc. Series A Warrant	20220408	0.53	0.5395	0.513	0.513	6132	0.513	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20220408	11.03	11.39	10.85	11.09	83528	11.09	up	up	correct
DBGI.US	Digital Brands Group Inc	20220408	1.29	1.3	1.16	1.22	442097	1.22	down	down	correct
DBTX.US	Decibel Therapeutics Inc	20220408	2.42	2.43	2.23	2.26	132403	2.26	down	down	correct
DBVT.US	DBV Technologies S.A	20220408	1.51	1.5386	1.47	1.52	9933	1.52	up	up	correct
DBX.US	Dropbox Inc	20220408	22.49	22.715	22.24	22.36	2040917	22.36	down	up	incorrect
DCBO.US	Docebo Inc	20220408	48.48	49.63	48.32	49.05	47862	49.05	up	up	correct
DCGO.US	DocGo Inc	20220408	8.66	8.91	8.62	8.88	389371	8.88	up	up	correct
DCGOW.US	DocGo Inc	20220408	2.1	2.11	2.1	2.1	400	2.1
DCOM.US	Dime Community Bancshares Inc	20220408	34.14	34.62	33.91	34.26	161596	34.26	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20220408	23.1946	23.7116	23.1946	23.59	2799	23.59	up	down	incorrect
DCPH.US	Deciphera Pharmaceuticals Inc	20220408	10.128	10.39	9.8	10.1	1115675	10.1	down	down	correct
DCRD.US	Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share	20220408	9.91	9.91	9.9	9.9	136100	9.9	down	down	correct
DCRDW.US	Decarbonization Plus Acquisition Corporation IV Warrant	20220408	0.5431	0.5666	0.5335	0.56	3505	0.56	up	up	correct
DCT.US	Duck Creek Technologies Inc	20220408	18.21	18.68	17.88	18.23	656923	18.23	up	up	correct
DCTH.US	Delcath Systems Inc	20220408	6.59	6.59	6.36	6.4	9600	6.4	down	down	correct
DDOG.US	Datadog Inc	20220408	134.79	137.28	132.1326	134.29	2240346	134.29	down	up	incorrect
DENN.US	Denny's Corporation	20220408	13.45	13.6079	13.24	13.39	398204	13.39	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20220408	0.2426	0.245	0.2332	0.2383	287201	0.2383	down	down	correct
DFH.US	Dream Finders Homes Inc	20220408	16.45	16.82	16.12	16.5	160401	16.5	up	up	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20220408	3.55	3.68	3.43	3.43	38569	3.43	down	down	correct
DGICA.US	Donegal Group Inc	20220408	13.33	13.42	13.28	13.3	28040	13.3	down	down	correct
DGICB.US	Donegal Group Inc	20220408	13.12	13.29	13.12	13.29	319	13.29	up	down	incorrect
DGII.US	Digi International Inc	20220408	20.57	20.57	20.15	20.34	153581	20.34	down	down	correct
DGLY.US	Digital Ally Inc	20220408	1.09	1.1	1.07	1.08	66177	1.08	down	down	correct
DGNU.US	Dragoneer Growth Opportunities Corp. III	20220408	9.77	9.8	9.77	9.79	557064	9.79	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20220408	25.46	26.6	25.005	25.98	417600	25.98	up	up	correct
DHBCW.US	DHB Capital Corp	20220408	0.28	0.28	0.26	0.26	13779	0.26	down	down	correct
DHC.US	Diversified Healthcare Trust	20220408	2.83	2.87	2.77	2.77	1037439	2.77	down	down	correct
DHCA.US	DHC Acquisition Corp	20220408	9.79	9.79	9.79	9.79	1888	9.79
DHCAW.US	DHC Acquisition Corp	20220408	0.24	0.24	0.206	0.206	2925	0.206	down	down	correct
DHCNI.US	DHCNI	20220408	17.4	17.4	17.02	17.03	29362	17.03	down	up	incorrect
DHCNL.US	Diversified Healthcare Trust	20220408	18.8	18.86	18.34	18.37	26741	18.37	down	down	correct
DHHC.US	DiamondHead Holdings Corp	20220408	9.8	9.8001	9.8	9.8	5268	9.8
DHHCU.US	DiamondHead Holdings Corp	20220408	9.88	9.89	9.88	9.89	2962	9.89	up	up	correct
DHHCW.US	DiamondHead Holdings Corp	20220408	0.4095	0.4095	0.34	0.34	151607	0.34	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20220408	184	187.38	183.66	184.7	5140	184.7	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20220408	8.15	8.26	7.88	8.07	153041	8.07	down	down	correct
DICE.US	Dice Molecules Holdings LLC	20220408	19.63	20.58	19.125	19.95	614580	19.95	up	up	correct
DILAU.US	DILA Capital Acquisition Corp. Unit	20220408	9.98	9.98	9.98	9.98	100	9.98
DILAW.US	DILA Capital Acquisition Corp. Warrant	20220408	0.3299	0.33	0.3299	0.33	1500	0.33	up	up	correct
DIOD.US	Diodes Incorporated	20220408	74.66	74.92	72.48	72.52	331218	72.52	down	down	correct
DISCA.US	Discovery Inc	20220408	23.07	24.515	22.78	24.43	22320536	24.43	up	up	correct
DISCB.US	Discovery Inc	20220408	25.1	25.1	22.9	24.45	15822	24.45	down	up	incorrect
DISCK.US	Discovery Inc	20220408	23.15	24.5	22.78	24.42	9215418	24.42	up	up	correct
DISH.US	DISH Network Corporation	20220408	30.51	32.5075	30.4	32.34	2707323	32.34	up	up	correct
DJCO.US	Daily Journal Corporation	20220408	295.5	295.5	282.8	290	2736	290	down	down	correct
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20220408	10.18	10.19	10.18	10.19	5377	10.19	up	up	correct
DKDCW.US	Data Knights Acquisition Corp. Warrant	20220408	0.1578	0.1599	0.14	0.1599	16360	0.1599	up	down	incorrect
DKNG.US	DraftKings Inc	20220408	16.97	17.1483	16.295	16.38	20016902	16.38	down	down	correct
DLCA.US	Deep Lake Capital Acquisition Corp	20220408	9.81	9.83	9.81	9.83	38457	9.83	up	up	correct
DLCAU.US	Deep Lake Capital Acquisition Corp	20220408	9.89	9.9	9.89	9.9	16592	9.9	up	up	correct
DLCAW.US	Deep Lake Capital Acquisition Corp	20220408	0.1853	0.1854	0.1831	0.1833	3626	0.1833	down	down	correct
DLHC.US	DLH Holdings Corp	20220408	17.67	17.79	17.21	17.56	26698	17.56	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20220408	28.82	29.05	27.14	28.4	1018624	28.4	down	up	incorrect
DLPN.US	Dolphin Entertainment Inc	20220408	4.16	4.55	4.0147	4.19	489954	4.19	up	up	correct
DLTH.US	Duluth Holdings Inc	20220408	12.2	12.6	12.135	12.32	72244	12.32	up	up	correct
DLTR.US	Dollar Tree Inc	20220408	158.51	163.9	158.02	162.92	2291624	162.92	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20220408	2.3402	2.35	2.25	2.26	24714	2.26	down	down	correct
DMLP.US	Dorchester Minerals L.P	20220408	26.21	26.6899	25.75	26.02	83034	26.02	down	down	correct
DMRC.US	Digimarc Corporation	20220408	27.47	28.1131	25.27	27.42	87702	27.42	down	up	incorrect
DMTK.US	DermTech Inc	20220408	13.79	14.275	13.52	13.55	493879	13.55	down	down	correct
DNAA.US	Social Capital Suvretta Holdings Corp. I Class A Ordinary Share	20220408	9.88	9.88	9.87	9.8708	4203	9.8708	down	down	correct
DNAB.US	Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares	20220408	9.71	9.7425	9.7	9.72	29080	9.72	up	up	correct
DNAC.US	Social Capital Suvretta Holdings Corp. III Class A ordinary shares	20220408	9.87	9.88	9.87	9.88	4585	9.88	up	up	correct
DNAD.US	Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares	20220408	9.7482	9.75	9.71	9.73	7974	9.73	down	down	correct
DNAY.US	Codex DNA Inc. Common Stock	20220408	5.45	5.5	5.01	5.11	225344	5.11	down	up	incorrect
DNLI.US	Denali Therapeutics Inc	20220408	32.08	32.24	30.49	30.7	376788	30.7	down	up	incorrect
DNUT.US	Krispy Kreme Inc. Common Stock	20220408	13.84	13.975	13.55	13.8	721962	13.8	down	up	incorrect
DOCU.US	DocuSign Inc	20220408	101.84	104.94	100.59	101.95	3883870	101.95	up	up	correct
DOGZ.US	Dogness (International) Corporation	20220408	5.95	6.28	5.81	5.95	486190	5.95
DOMO.US	Domo Inc	20220408	50.1	50.55	47.76	47.89	250496	47.89	down	down	correct
DOOO.US	BRP Inc	20220408	82.91	82.91	81.45	81.54	91780	81.54	down	down	correct
DORM.US	Dorman Products Inc	20220408	96.12	97	95.26	95.34	66260	95.34	down	down	correct
DOX.US	Amdocs Limited	20220408	82.96	83.5	82.15	83.02	511908	83.02	up	up	correct
DOYU.US	DouYu International Holdings Limited	20220408	2.09	2.09	2	2.07	936243	2.07	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20220408	1.92	1.98	1.76	1.78	386085	1.78	down	down	correct
DRIO.US	DarioHealth Corp	20220408	5.75	5.816	5.62	5.76	83866	5.76	up	down	incorrect
DRMA.US	Dermata Therapeutics Inc. Common Stock	20220408	1.15	1.19	1.08	1.174	92620	1.174	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20220408	0.1513	0.1513	0.1513	0.1513	252	0.1513
DRRX.US	DURECT Corporation	20220408	0.532	0.54	0.52	0.54	807401	0.54	up	down	incorrect
DRTT.US	DIRTT Environmental Solutions Ltd	20220408	1.31	1.33	1.3	1.32	15098	1.32	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20220408	26.45	27.17	26.33	26.63	245809	26.63	up	up	correct
DSAC.US	Duddell Street Acquisition Corp	20220408	9.93	9.93	9.92	9.9205	698	9.9205	down	down	correct
DSACW.US	Duddell Street Acquisition Corp	20220408	0.5689	0.6048	0.5689	0.5989	1461	0.5989	up	up	correct
DSEY.US	Diversey Holdings Ltd	20220408	7.68	7.93	7.47	7.74	590375	7.74	up	up	correct
DSGN.US	Design Therapeutics Inc	20220408	15.69	16.28	15.3025	15.81	49709	15.81	up	down	incorrect
DSGX.US	The Descartes Systems Group Inc	20220408	69.57	69.64	67.79	67.93	394243	67.93	down	up	incorrect
DSKE.US	Daseke Inc	20220408	7.6	7.64	7.39	7.4	364139	7.4	down	up	incorrect
DSP.US	Viant Technology Inc	20220408	6.68	6.68	6.375	6.43	200260	6.43	down	down	correct
DSWL.US	Deswell Industries Inc	20220408	3.71	3.76	3.71	3.71	351	3.71
DTEA.US	DAVIDsTEA Inc	20220408	2.7294	2.88	2.72	2.7924	14606	2.7924	up	down	incorrect
DTIL.US	Precision BioSciences Inc	20220408	3	3.04	2.81	2.87	410604	2.87	down	down	correct
DTOCW.US	Digital Transformation Opportunities Corp	20220408	0.3201	0.33	0.32	0.33	5000	0.33	up	up	correct
DTRT.US	DTRT Health Acquisition Corp. Class A Common Stock	20220408	10.16	10.16	10.02	10.02	3735	10.02	down	down	correct
DTRTU.US	DTRT Health Acquisition Corp Unit	20220408	10.21	10.21	10.21	10.21	100	10.21
DTRTW.US	DTRT Health Acquisition Corp. Warrant	20220408	0.1968	0.1968	0.1956	0.1956	1105	0.1956	down	down	correct
DTSS.US	Datasea Inc	20220408	2.87	3.07	2.8228	3.04	154702	3.04	up	up	correct
DTST.US	Data Storage Corporation	20220408	3.36	3.4371	3.305	3.36	131646	3.36
DUNE.US	Dune Acquisition Corporation	20220408	9.945	9.95	9.94	9.95	699699	9.95	up	up	correct
DUNEU.US	Dune Acquisition Corporation	20220408	9.99	10.0267	9.99	10.0267	600	10.0267	up	up	correct
DUNEW.US	Dune Acquisition Corporation	20220408	0.1	0.135	0.0908	0.13	195447	0.13	up	up	correct
DUO.US	Fangdd Network Group Ltd	20220408	0.3329	0.335	0.3054	0.317	791367	0.317	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20220408	96.54	96.97	92.37	94.56	217534	94.56	down	down	correct
DUOT.US	Duos Technologies Group Inc	20220408	4.7	4.765	4.55	4.765	2578	4.765	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20220408	10.68	10.85	10.495	10.52	1129990	10.52	down	down	correct
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20220408	47.72	48.395	45.37	46.29	1019075	46.29	down	down	correct
DWACU.US	Digital World Acquisition Corp. Units	20220408	54.99	54.99	51.97	51.97	1696	51.97	down	down	correct
DWACW.US	Digital World Acquisition Corp. Warrants	20220408	13.5	13.72	12.8585	13.16	173847	13.16	down	down	correct
DWSN.US	Dawson Geophysical Company	20220408	2.63	2.6402	2.5149	2.62	16061	2.62	down	down	correct
DXCM.US	DexCom Inc	20220408	510.01	514.81	501.9626	505.99	359249	505.99	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20220408	5.13	5.34	5	5.02	444201	5.02	down	down	correct
DXPE.US	DXP Enterprises Inc	20220408	25.63	26.615	25.03	25.07	35997	25.07	down	down	correct
DXYN.US	The Dixie Group Inc	20220408	2.95	2.95	2.81	2.84	16157	2.84	down	down	correct
DYAI.US	Dyadic International Inc	20220408	2.46	2.52	2.43	2.49	47444	2.49	up	up	correct
DYN.US	Dyne Therapeutics Inc	20220408	10.08	10.685	9.89	10.36	179642	10.36	up	up	correct
DYNS.US	Dynamics Special Purpose Corp	20220408	9.87	9.91	9.87	9.87	26261	9.87
DYNT.US	Dynatronics Corporation	20220408	0.71	0.7596	0.71	0.7525	92456	0.7525	up	up	correct
DZSI.US	DZS Inc	20220408	12.75	12.75	12.35	12.54	57725	12.54	down	down	correct
EA.US	Electronic Arts Inc	20220408	122.88	124.57	122.23	123.48	1242144	123.48	up	down	incorrect
EACPW.US	Edify Acquisition Corp	20220408	0.1735	0.1735	0.17	0.17	36500	0.17	down	down	correct
EAR.US	Eargo Inc	20220408	4.59	4.65	4.42	4.54	190936	4.54	down	down	correct
EAST.US	Eastside Distilling Inc	20220408	1.2	1.49	1.16	1.35	1244336	1.35	up	up	correct
EBAC.US	European Biotech Acquisition Corp	20220408	9.78	9.78	9.78	9.78	1000	9.78
EBAY.US	eBay Inc	20220408	54.5	55.44	54.12	55.03	3747396	55.03	up	up	correct
EBC.US	Eastern Bankshares Inc	20220408	20.14	20.42	20.05	20.16	427337	20.16	up	up	correct
EBET.US	Esports Technologies Inc	20220408	6.19	6.23	5.6998	5.9	155552	5.9	down	down	correct
EBIX.US	Ebix Inc	20220408	32.87	33.12	32.1	32.17	156272	32.17	down	up	incorrect
EBMT.US	Eagle Bancorp Montana Inc	20220408	22.1	22.17	22.1	22.11	13040	22.11	up	up	correct
EBON.US	Ebang International Holdings Inc	20220408	1.16	1.17	1.09	1.11	660747	1.11	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20220408	37.4654	37.96	37.46	37.66	5516	37.66	up	up	correct
ECOL.US	US Ecology Inc	20220408	47.9	47.96	47.9	47.95	764723	47.95	up	up	correct
ECOLW.US	US Ecology Inc	20220408	4.98	5	4.98	5	30174	5	up	up	correct
ECOR.US	electroCore Inc	20220408	0.53	0.5398	0.515	0.5248	157364	0.5248	down	up	incorrect
ECPG.US	Encore Capital Group Inc	20220408	60.97	62.14	60.97	61.55	218980	61.55	up	up	correct
EDAP.US	EDAP TMS S.A	20220408	7.44	7.5	7.1889	7.25	95318	7.25	down	down	correct
EDIT.US	Editas Medicine Inc	20220408	19.18	19.47	17.93	18.35	1017230	18.35	down	down	correct
EDNCU.US	Endurance Acquisition Corp Unit	20220408	9.945	9.945	9.945	9.945	100	9.945
EDNCW.US	Endurance Acquisition Corp. Warrant	20220408	0.2301	0.2568	0.2301	0.2401	6485	0.2401	up	up	correct
EDRY.US	EuroDry Ltd	20220408	32.32	34.4013	32.32	34.08	20168	34.08	up	down	incorrect
EDSA.US	Edesa Biotech Inc	20220408	2.71	2.728	2.56	2.69	21661	2.69	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20220408	1.23	1.25	1.22	1.24	54350	1.24	up	up	correct
EDUC.US	Educational Development Corporation	20220408	7.74	7.74	7.5	7.55	27133	7.55	down	down	correct
EEFT.US	Euronet Worldwide Inc	20220408	126.96	129.84	125.88	127.42	207635	127.42	up	up	correct
EEIQ.US	Elite Education Group International Limited	20220408	2.4	2.42	2.4	2.41	3085	2.41	up	up	correct
EFOI.US	Energy Focus Inc	20220408	1.24	1.31	1.24	1.27	53570	1.27	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20220408	45.1	45.63	44.46	44.53	173892	44.53	down	down	correct
EFTR.US	Effector Therapeutics Inc	20220408	3.83	3.9	3.62	3.9	11380	3.9	up	down	incorrect
EFTRW.US	eFFECTOR Therapeutics Inc	20220408	0.3899	0.3899	0.3899	0.3899	242	0.3899
EGAN.US	eGain Corporation	20220408	11.57	11.625	11.45	11.49	43830	11.49	down	down	correct
EGBN.US	Eagle Bancorp Inc	20220408	53.95	54.4	53.385	53.9	138395	53.9	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20220408	63.11	67.02	63	66.57	326051	66.57	up	up	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20220408	2.45	2.495	2.3821	2.45	247210	2.45
EGRX.US	Eagle Pharmaceuticals Inc	20220408	49.64	51.58	48.87	51.35	151853	51.35	up	up	correct
EH.US	EHang Holdings Limited	20220408	11.56	11.56	11.07	11.16	268505	11.16	down	up	incorrect
EHTH.US	eHealth Inc	20220408	11.28	11.28	10.7515	10.8	302111	10.8	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20220408	8.75	8.9	8.42	8.58	680483	8.58	down	down	correct
EJFA.US	EJF Acquisition Corp	20220408	9.92	9.92	9.8926	9.8926	17022	9.8926	down	down	correct
EJFAU.US	EJF Acquisition Corp	20220408	10.2	10.2	10.2	10.2	110	10.2
EJFAW.US	EJF Acquisition Corp	20220408	0.9553	0.9553	0.8506	0.8807	25194	0.8807	down	down	correct
EJH.US	E	20220408	0.69	0.713	0.6671	0.6703	697359	0.6703	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20220408	2.74	2.8	2.72	2.79	22413	2.79	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20220408	3.55	3.59	3.51	3.51	9741	3.51	down	down	correct
ELEV.US	Elevation Oncology Inc. Common stock	20220408	2.7	2.76	2.63	2.72	4859	2.72	up	down	incorrect
ELMS.US	Forum Merger III Corp	20220408	1.26	1.2601	1.17	1.22	663989	1.22	down	down	correct
ELMSW.US	Electric Last Mile Solutions Inc	20220408	0.21	0.21	0.18	0.18	14414	0.18	down	up	incorrect
ELOX.US	Eloxx Pharmaceuticals Inc	20220408	0.52	0.52	0.5	0.5125	37722	0.5125	down	down	correct
ELSE.US	Electro	20220408	5.0274	5.0274	5.0274	5.0274	1470	5.0274
ELTK.US	Eltek Ltd	20220408	4.195	4.2891	4.1685	4.1685	3280	4.1685	down	down	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20220408	8.4	8.5	8.3	8.35	17527	8.35	down	down	correct
ELYS.US	Elys Game Technology Corp	20220408	2.36	2.38	2.17	2.25	215963	2.25	down	up	incorrect
EM.US	Smart Share Global Limited	20220408	1.31	1.46	1.26	1.43	40485	1.43	up	down	incorrect
EMBK.US	Embark Technology Inc. Common Stock	20220408	5.76	5.85	5.35	5.39	624172	5.39	down	down	correct
EMBKW.US	Embark Technology Inc. Warrants	20220408	1.15	1.21	1.11	1.14	5296	1.14	down	up	incorrect
EMCF.US	Emclaire Financial Corp	20220408	36.9	38	36.79	38	8361	38	up	up	correct
EMKR.US	EMCORE Corporation	20220408	3.62	3.665	3.54	3.63	373898	3.63	up	up	correct
EML.US	The Eastern Company	20220408	23.45	23.9051	23.45	23.6	2643	23.6	up	up	correct
ENCPU.US	Energem Corp Unit	20220408	10.12	10.18	10.08	10.08	18506	10.08	down	down	correct
ENDP.US	Endo International plc	20220408	2.42	2.63	2.41	2.55	5623531	2.55	up	down	incorrect
ENERU.US	Accretion Acquisition Corp. Unit	20220408	10.07	10.08	10.06	10.08	554	10.08	up	up	correct
ENG.US	ENGlobal Corporation	20220408	1.21	1.21	1.15	1.155	118476	1.155	down	down	correct
ENJY.US	Enjoy Technology Inc	20220408	3.49	3.63	3.41	3.47	98491	3.47	down	down	correct
ENJYW.US	Enjoy Technology Inc	20220408	0.29	0.29	0.29	0.29	500	0.29
ENLV.US	Enlivex Therapeutics Ltd	20220408	8.2	8.46	7.7401	8.12	174860	8.12	down	down	correct
ENOB.US	Enochian Biosciences Inc	20220408	7.79	7.82	7.17	7.7	135058	7.7	down	down	correct
ENPH.US	Enphase Energy Inc	20220408	204	206.14	194.77	195.14	1788435	195.14	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20220408	1.4	1.4	1.115	1.13	3334980	1.13	down	down	correct
ENSG.US	The Ensign Group Inc	20220408	88.18	88.91	86.96	87	209976	87	down	up	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20220408	76.43	76.66	73.895	74.76	238519	74.76	down	down	correct
ENTFU.US	Enterprise 4.0 Technology Acquisition Corp. Unit	20220408	10.04	10.0541	10.03	10.0541	3860	10.0541	up	up	correct
ENTG.US	Entegris Inc	20220408	113.34	113.47	109.075	109.32	1226374	109.32	down	down	correct
ENTX.US	Entera Bio Ltd	20220408	2.491	2.56	2.491	2.51	10399	2.51	up	up	correct
ENVB.US	Enveric Biosciences Inc	20220408	0.2968	0.2968	0.2805	0.2899	420858	0.2899	down	down	correct
ENVX.US	Enovix Corporation	20220408	12.33	12.43	11.81	12	1299969	12	down	down	correct
EOLS.US	Evolus Inc	20220408	11.2	11.8397	11.15	11.24	493351	11.24	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20220408	3.8	3.818	3.57	3.61	746671	3.61	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20220408	1.0401	1.115	0.91	0.9341	10498	0.9341	down	down	correct
EPAY.US	Bottomline Technologies (de) Inc	20220408	56.77	56.8	56.65	56.75	314932	56.75	down	up	incorrect
EPHY.US	Epiphany Technology Acquisition Corp	20220408	9.8	9.81	9.8	9.8	9326	9.8
EPHYU.US	Epiphany Technology Acquisition Corp	20220408	9.89	9.8921	9.89	9.89	1442	9.89
EPHYW.US	Epiphany Technology Acquisition Corp	20220408	0.3325	0.3325	0.31	0.3243	7094	0.3243	down	down	correct
EPIX.US	ESSA Pharma Inc	20220408	7.48	7.68	7.17	7.38	182249	7.38	down	down	correct
EPSN.US	Epsilon Energy Ltd	20220408	6.31	6.46	6.31	6.46	103879	6.46	up	up	correct
EPZM.US	Epizyme Inc	20220408	0.99	1	0.8689	0.87	2455183	0.87	down	down	correct
EQ.US	Equillium Inc	20220408	3.18	3.33	3.1	3.13	9276	3.13	down	down	correct
EQBK.US	Equity Bancshares Inc	20220408	30.04	30.43	29.46	29.87	132435	29.87	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20220408	760.22	769.2	755.74	768.78	356357	768.78	up	up	correct
EQOS.US	Diginex Limited	20220408	1.76	1.8608	1.65	1.84	275302	1.84	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20220408	8.26	8.37	7.82	8.08	374972	8.08	down	down	correct
ERES.US	East Resources Acquisition Company	20220408	9.95	9.95	9.92	9.92	587	9.92	down	down	correct
ERESW.US	East Resources Acquisition Company	20220408	0.25	0.2599	0.2317	0.25	22752	0.25
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20220408	9.74	9.8	9.63	9.66	11677091	9.66	down	down	correct
ERIE.US	Erie Indemnity Company	20220408	186.51	188.62	184.035	185.69	105929	185.69	down	down	correct
ERII.US	Energy Recovery Inc	20220408	21.17	21.42	20.9	20.91	376105	20.91	down	up	incorrect
ERYP.US	ERYTECH Pharma S.A	20220408	1.39	1.4501	1.25	1.34	853090	1.34	down	down	correct
ESACU.US	ESGEN Acquisition Corporation Unit	20220408	10.15	10.15	10.12	10.12	300	10.12	down	down	correct
ESBK.US	Elmira Savings Bank	20220408	22.94	23.04	22.94	22.94	703	22.94
ESCA.US	Escalade Incorporated	20220408	12.91	13.075	12.61	12.69	36248	12.69	down	down	correct
ESEA.US	Euroseas Ltd	20220408	25.02	25.8148	25	25.44	37730	25.44	up	up	correct
ESGR.US	Enstar Group Limited	20220408	260.55	261.2225	258.45	258.51	41361	258.51	down	down	correct
ESGRO.US	Enstar Group Limited	20220408	25.64	25.9	25.64	25.7	6916	25.7	up	up	correct
ESGRP.US	Enstar Group Limited	20220408	25.88	26.19	25.78	25.78	47181	25.78	down	down	correct
ESLT.US	Elbit Systems Ltd	20220408	219.42	219.42	216.14	216.17	10835	216.17	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20220408	5.59	5.76	5.375	5.6	1003840	5.6	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20220408	32.69	32.965	32.25	32.6	11132	32.6	down	down	correct
ESSA.US	ESSA Bancorp Inc	20220408	17.76	18.08	17.4	17.7	1546	17.7	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20220408	10.35	10.35	10.31	10.31	67044	10.31	down	down	correct
ESSCR.US	East Stone Acquisition Corporation	20220408	0.3266	0.3266	0.3266	0.3266	100	0.3266
ESSCW.US	East Stone Acquisition Corporation	20220408	0.2	0.2	0.2	0.2	102	0.2
ESTA.US	Establishment Labs Holdings Inc	20220408	65.71	65.71	63.01	63.53	162960	63.53	down	down	correct
ET.US	PE	20220408	24.57	24.57	24.39	24.52	59072	24.52	down	down	correct
ETAC.US	E.Merge Technology Acquisition Corp	20220408	9.91	9.93	9.91	9.91	27523	9.91
ETACU.US	E.Merge Technology Acquisition Corp	20220408	10.4153	10.4188	9.98	10.02	7649	10.02	down	down	correct
ETACW.US	E.Merge Technology Acquisition Corp	20220408	0.2399	0.2915	0.23	0.25	17629	0.25	up	up	correct
ETNB.US	89bio Inc	20220408	3.41	3.49	3.2	3.33	122602	3.33	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20220408	4.2	4.277	4.11	4.25	56337	4.25	up	up	correct
ETSY.US	Etsy Inc	20220408	120.18	120.76	114.58	116.58	3665363	116.58	down	down	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20220408	1.85	1.86	1.83	1.86	69467	1.86	up	up	correct
EUCR.US	Eucrates Biomedical Acquisition Corp	20220408	9.87	9.87	9.87	9.87	1271	9.87
EUCRU.US	Eucrates Biomedical Acquisition Corp	20220408	9.91	9.91	9.9	9.9	6160	9.9	down	down	correct
EUCRW.US	Eucrates Biomedical Acquisition Corp	20220408	0.229	0.2531	0.205	0.205	5033	0.205	down	down	correct
EVBG.US	Everbridge Inc	20220408	46.61	47.67	46.24	47.31	893398	47.31	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20220408	12.98	13.18	12.87	13.02	87366	13.02	up	up	correct
EVER.US	EverQuote Inc	20220408	16.06	16.32	15.79	16.11	103230	16.11	up	up	correct
EVFM.US	Evofem Biosciences Inc	20220408	0.25	0.2696	0.2406	0.2565	3068611	0.2565	up	up	correct
EVGN.US	Evogene Ltd	20220408	1.24	1.24	1.1	1.14	419683	1.14	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20220408	12.81	12.98	12.389	12.48	1716448	12.48	down	down	correct
EVGOW.US	EVgo Equity Warrants	20220408	3.61	3.8	3.55	3.55	49299	3.55	down	down	correct
EVK.US	Ever	20220408	1.8	1.84	1.72	1.785	4973	1.785	down	down	correct
EVLO.US	Evelo Biosciences Inc	20220408	3.49	3.49	3.32	3.39	175471	3.39	down	down	correct
EVLV.US	Newhold Investment Corp	20220408	2.34	2.41	2.2931	2.36	309630	2.36	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20220408	0.2983	0.2983	0.2697	0.2697	5365	0.2697	down	down	correct
EVOJ.US	Evo Acquisition Corp	20220408	9.8	9.8	9.8	9.8	2142	9.8
EVOJU.US	Evo Acquisition Corp	20220408	9.89	9.89	9.89	9.89	200	9.89
EVOJW.US	Evo Acquisition Corp	20220408	0.19	0.215	0.19	0.19	3004	0.19
EVOK.US	Evoke Pharma Inc	20220408	0.4233	0.4233	0.375	0.3833	115109	0.3833	down	down	correct
EVOL.US	Evolving Systems Inc	20220408	1.9502	1.99	1.87	1.9	51502	1.9	down	down	correct
EVOP.US	EVO Payments Inc	20220408	22.3	22.63	21.99	22.17	151303	22.17	down	down	correct
EWBC.US	East West Bancorp Inc	20220408	76.35	77.77	75.61	76.17	748475	76.17	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20220408	29.24	29.725	28.745	29.45	304512	29.45	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20220408	9.41	9.59	9.15	9.21	85520	9.21	down	down	correct
EXAI.US	Exscientia Limited American Depositary Shares	20220408	13.68	13.68	12.66	12.78	114432	12.78	down	down	correct
EXAS.US	Exact Sciences Corporation	20220408	68.39	69.09	66.71	67.31	867869	67.31	down	down	correct
EXC.US	Exelon Corporation	20220408	50.11	50.285	49.25	50.13	5869117	50.13	up	up	correct
EXEL.US	Exelixis Inc	20220408	22.82	23.26	22.79	23.02	1382499	23.02	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20220408	16.26	16.46	15.76	16.05	205437	16.05	down	down	correct
EXLS.US	ExlService Holdings Inc	20220408	145.42	146.47	144.74	144.87	111752	144.87	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20220408	98	98.49	96.845	97.84	1574412	97.84	down	down	correct
EXPE.US	Expedia Group Inc	20220408	180.85	184.11	178.66	179.79	2543057	179.79	down	down	correct
EXPI.US	eXp World Holdings Inc	20220408	17.42	17.42	16.12	16.9	2402833	16.9	down	down	correct
EXPO.US	Exponent Inc	20220408	107.36	107.75	106.39	106.83	136826	106.83	down	down	correct
EXTR.US	Extreme Networks Inc	20220408	11.9	11.935	11.665	11.72	510878	11.72	down	down	correct
EYE.US	National Vision Holdings Inc	20220408	43.29	44.27	42.79	43.13	868541	43.13	down	down	correct
EYEN.US	Eyenovia Inc	20220408	3.02	3.0333	2.7512	2.91	189614	2.91	down	down	correct
EYES.US	Second Sight Medical Products Inc	20220408	1.4	1.41	1.37	1.39	109483	1.39	down	down	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20220408	0.28	0.28	0.28	0.28	1186	0.28
EYPT.US	EyePoint Pharmaceuticals Inc	20220408	12.17	12.29	11.91	11.95	94702	11.95	down	down	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20220408	0.9801	1.01	0.9664	0.9902	21939	0.9902	up	up	correct
EZGO.US	EZGO Technologies Ltd	20220408	1.14	1.19	1.1001	1.13	22724	1.13	down	down	correct
EZPW.US	EZCORP Inc	20220408	6.78	6.91	6.735	6.87	338026	6.87	up	up	correct
FA.US	First Advantage Corporation Common Stock	20220408	19.09	19.82	18.48	18.5	278616	18.5	down	down	correct
FAMI.US	Farmmi Inc	20220408	0.137	0.1439	0.1352	0.1375	18436570	0.1375	up	up	correct
FANG.US	Diamondback Energy Inc	20220408	136.38	142.39	136.38	141.99	2225287	141.99	up	up	correct
FANH.US	Fanhua Inc	20220408	7	7.44	7	7.38	25243	7.38	up	up	correct
FARM.US	Farmer Bros. Co	20220408	7.07	7.18	6.985	7	34234	7	down	down	correct
FARO.US	FARO Technologies Inc	20220408	49.4	49.55	48.46	49.47	108354	49.47	up	up	correct
FAST.US	Fastenal Company	20220408	58.69	58.79	57.165	57.69	4497557	57.69	down	down	correct
FAT.US	FAT Brands Inc	20220408	7.21	7.21	6.7002	6.75	39873	6.75	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20220408	8.39	8.915	8.39	8.39	590	8.39
FATBP.US	FAT Brands Inc	20220408	13.41	13.6875	12.82	13.28	24060	13.28	down	down	correct
FATBW.US	FAT Brands Inc	20220408	3.4	3.55	3.4	3.55	603	3.55	up	up	correct
FATE.US	Fate Therapeutics Inc	20220408	39.57	40.21	37.65	37.98	805785	37.98	down	down	correct
FB.US	Meta Platforms Inc.	20220408	222.38	225.13	220.0283	222.33	18352732	222.33	down	down	correct
FBIO.US	Fortress Biotech Inc	20220408	1.38	1.38	1.25	1.25	1058598	1.25	down	down	correct
FBIOP.US	Fortress Biotech Inc	20220408	23.9764	24.2	23.51	24.19	14491	24.19	up	up	correct
FBIZ.US	First Business Financial Services Inc	20220408	32.01	32.415	32.01	32.25	9627	32.25	up	up	correct
FBMS.US	The First Bancshares Inc	20220408	32.74	32.98	32.4	32.54	45651	32.54	down	down	correct
FBNC.US	First Bancorp	20220408	39.88	40.22	38.92	38.99	246804	38.99	down	down	correct
FBRT.US	PE	20220408	22.951	23.1764	22.7839	22.8708	23924	22.8708	down	down	correct
FBRX.US	Forte Biosciences Inc	20220408	1.46	1.46	1.42	1.42	153343	1.42	down	up	incorrect
FCAP.US	First Capital Inc	20220408	39	39	38.1144	38.1144	537	38.1144	down	up	incorrect
FCBC.US	First Community Bankshares Inc	20220408	27.08	27.3352	27.06	27.09	16640	27.09	up	up	correct
FCCO.US	First Community Corporation	20220408	20.53	20.67	20.53	20.61	2075	20.61	up	up	correct
FCEL.US	FuelCell Energy Inc	20220408	5.56	5.585	5.37	5.39	8391800	5.39	down	up	incorrect
FCFS.US	FirstCash Inc	20220408	70.54	72.01	70.13	70.93	132831	70.93	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20220408	629.98	639.86	617.382	634.2	110230	634.2	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20220408	24.59	24.9899	24.425	24.48	33188	24.48	down	down	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20220408	4.24	4.37	4.24	4.34	32324	4.34	up	up	correct
FCUV.US	Focus Universal Inc. Common Stock	20220408	10.93	11.68	10.93	11.15	109476	11.15	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20220408	43.49	45.85	43.4201	43.78	9621	43.78	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20220408	14.32	14.55	13.72	13.94	103135	13.94	down	down	correct
FDUS.US	Fidus Investment Corporation	20220408	20.09	20.1298	19.95	19.96	52514	19.96	down	down	correct
FEIM.US	Frequency Electronics Inc	20220408	8.52	8.64	8.41	8.41	146	8.41	down	down	correct
FELE.US	Franklin Electric Co. Inc	20220408	80.68	81.165	78.75	78.87	160463	78.87	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20220408	1.973	2.05	1.9617	1.9781	16183	1.9781	up	down	incorrect
FENC.US	Fennec Pharmaceuticals Inc	20220408	6.22	6.55	6.0019	6.33	34833	6.33	up	down	incorrect
FEXDU.US	Fintech Ecosystem Development Corp. Units	20220408	10.17	10.2	10.17	10.19	381268	10.19	up	up	correct
FFBC.US	First Financial Bancorp	20220408	22.1	22.1	21.681	21.75	290004	21.75	down	down	correct
FFBW.US	FFBW Inc	20220408	12.18	12.18	12.18	12.18	190	12.18
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20220408	6.3	6.49	6.3	6.49	2673	6.49	up	up	correct
FFIC.US	Flushing Financial Corporation	20220408	20.96	21.31	20.82	20.87	87313	20.87	down	up	incorrect
FFIE.US	Faraday Future Intelligent Electric Inc	20220408	4.06	4.42	4.06	4.24	1508915	4.24	up	up	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20220408	0.6251	0.73	0.6251	0.73	19869	0.73	up	up	correct
FFIN.US	First Financial Bankshares Inc	20220408	43.07	43.5125	42.515	42.58	347537	42.58	down	down	correct
FFIV.US	F5 Networks Inc	20220408	213.95	213.95	209.94	210.21	258721	210.21	down	up	incorrect
FFNW.US	First Financial Northwest Inc	20220408	17.4	17.4	16.99	17.05	3289	17.05	down	down	correct
FFWM.US	First Foundation Inc	20220408	23.31	23.42	23.08	23.18	142272	23.18	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20220408	23.73	23.78	23.0073	23.67	3404	23.67	down	up	incorrect
FGBIP.US	First Guaranty Bancshares Inc	20220408	25.2881	25.2881	25.2881	25.2881	800	25.2881
FGEN.US	FibroGen Inc	20220408	12.55	12.67	12.28	12.43	444505	12.43	down	up	incorrect
FGF.US	FG Financial Group Inc	20220408	3.67	3.7	3.56	3.635	38778	3.635	down	down	correct
FGFPP.US	FG Financial Group Inc	20220408	21.99	21.99	21.99	21.99	622	21.99
FHB.US	First Hawaiian Inc	20220408	27.75	27.9	27.46	27.62	507943	27.62	down	up	incorrect
FHLTU.US	Future Health Esg Corp Unit	20220408	10.03	10.04	10.02	10.04	4829	10.04	up	up	correct
FHN.US	PF	20220408	21.5	21.6	21.42	21.46	33613	21.46	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20220408	16.94	17.265	15.62	15.81	75876	15.81	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20220408	34.65	34.96	34.12	34.44	427279	34.44	down	down	correct
FICVW.US	Frontier Investment Corp Warrants	20220408	0.2646	0.2882	0.1949	0.1949	3348	0.1949	down	up	incorrect
FINM.US	Marlin Technology Corporation	20220408	9.83	9.83	9.82	9.825	345864	9.825	down	down	correct
FINMW.US	Marlin Technology Corporation	20220408	0.272	0.3412	0.272	0.2967	1921	0.2967	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20220408	17.08	17.129	16.965	17.07	30934	17.07	down	down	correct
FISI.US	Financial Institutions Inc	20220408	28.89	29.005	28.59	28.63	20993	28.63	down	down	correct
FISV.US	Fiserv Inc	20220408	101.01	101.92	99.06	100.55	2787800	100.55	down	down	correct
FITB.US	Fifth Third Bancorp	20220408	40.575	40.88	40.235	40.55	4220155	40.55	down	up	incorrect
FITBI.US	Fifth Third Bancorp	20220408	25.96	26.075	25.66	25.74	33023	25.74	down	down	correct
FITBO.US	Fifth Third Bancorp	20220408	22.8	23.0109	22.797	22.81	19087	22.81	up	up	correct
FITBP.US	Fifth Third Bancorp	20220408	25.3	25.53	25.3	25.48	14869	25.48	up	up	correct
FIVE.US	Five Below Inc	20220408	167.42	172.77	164.735	170.28	981880	170.28	up	up	correct
FIVN.US	Five9 Inc	20220408	110.92	113.4168	109.01	110	559317	110	down	down	correct
FIXX.US	Homology Medicines Inc	20220408	2.54	2.54	2.36	2.45	433950	2.45	down	down	correct
FIZZ.US	National Beverage Corp	20220408	46.83	47.34	45.835	45.93	241299	45.93	down	down	correct
FKWL.US	Franklin Wireless Corp	20220408	3.92	3.93	3.81	3.93	9653	3.93	up	up	correct
FLACW.US	Frazier Lifesciences Acquisition Corp	20220408	0.2851	0.3851	0.2012	0.3092	12109	0.3092	up	up	correct
FLEX.US	Flex Ltd	20220408	16.98	17.25	16.82	16.86	2699804	16.86	down	up	incorrect
FLGC.US	Flora Growth Corp	20220408	1.74	1.785	1.71	1.76	354122	1.76	up	up	correct
FLGT.US	Fulgent Genetics Inc	20220408	60	60.33	58.28	58.36	204082	58.36	down	down	correct
FLIC.US	The First of Long Island Corporation	20220408	19.03	19.1141	18.89	18.93	43158	18.93	down	up	incorrect
FLL.US	Full House Resorts Inc	20220408	9.47	9.55	9.09	9.34	137745	9.34	down	down	correct
FLMN.US	Falcon Minerals Corporation	20220408	7.03	7.56	7.03	7.5	955611	7.5	up	up	correct
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20220408	0.3614	0.4399	0.3506	0.41	142782	0.41	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20220408	12.04	12.26	11.49	11.54	2189015	11.54	down	down	correct
FLNT.US	Fluent Inc	20220408	1.61	1.7558	1.61	1.72	201443	1.72	up	up	correct
FLUX.US	Flux Power Holdings Inc	20220408	2.6	2.67	2.51	2.54	66371	2.54	down	down	correct
FLWS.US	1	20220408	12.75	13.425	12.71	13	838736	13	up	up	correct
FLXS.US	Flexsteel Industries Inc	20220408	19.29	19.845	19.08	19.51	28294	19.51	up	up	correct
FLYW.US	Flywire Corporation	20220408	29.72	29.72	28.28	28.86	412122	28.86	down	up	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20220408	35.65	35.78	35.28	35.49	15898	35.49	down	down	correct
FMBH.US	First Mid Bancshares Inc	20220408	37.1	37.39	36.65	36.76	32134	36.76	down	down	correct
FMIV.US	Forum Merger IV Corporation	20220408	9.77	9.77	9.7687	9.77	1442	9.77
FMIVW.US	Forum Merger IV Corporation	20220408	0.4201	0.4201	0.4201	0.4201	214	0.4201
FMNB.US	Farmers National Banc Corp	20220408	16.18	16.32	16.01	16.05	60097	16.05	down	down	correct
FMTX.US	Forma Therapeutics Holdings Inc	20220408	9.14	9.32	8.87	8.92	212411	8.92	down	down	correct
FNCB.US	FNCB Bancorp Inc	20220408	9.476	9.55	9.44	9.55	1491	9.55	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20220408	4.75	5.01	4.73	4.76	19236	4.76	up	up	correct
FNHC.US	FedNat Holding Company	20220408	1.19	1.19	1.14	1.155	48469	1.155	down	down	correct
FNKO.US	Funko Inc	20220408	17.85	18.2999	17.69	18	366572	18	up	up	correct
FNLC.US	The First Bancorp Inc	20220408	29.43	29.51	29.17	29.28	16572	29.28	down	down	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20220408	10.03	10.05	10.03	10.05	2618	10.05	up	up	correct
FNWB.US	First Northwest Bancorp	20220408	22.46	23.27	22.46	23.27	9405	23.27	up	down	incorrect
FNWD.US	Finward Bancorp Common Stock	20220408	46.21	46.21	45	45.62	4008	45.62	down	down	correct
FOCS.US	Focus Financial Partners Inc	20220408	42.57	43.36	42.285	43	349855	43	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20220408	9	9.19	8.68	8.73	2293583	8.73	down	down	correct
FONR.US	FONAR Corporation	20220408	19.05	19.1344	18.897	18.92	9075	18.92	down	up	incorrect
FORA.US	Forian Inc	20220408	5.56	5.56	5.1	5.13	49769	5.13	down	down	correct
FORD.US	Forward Industries Inc	20220408	1.92	1.9286	1.89	1.92	44202	1.92
FORM.US	FormFactor Inc	20220408	38.5	38.53	36.51	36.59	342429	36.59	down	down	correct
FORR.US	Forrester Research Inc	20220408	57.5	57.59	56.06	56.23	37375	56.23	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20220408	100.18	100.18	100.12	100.18	590	100.18
FOSL.US	Fossil Group Inc	20220408	9.47	9.75	9.31	9.46	511559	9.46	down	down	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20220408	23.97	24.0004	23.2807	23.7	4568	23.7	down	down	correct
FOX.US	Fox Corporation	20220408	35.35	36.03	35.35	35.76	705733	35.76	up	up	correct
FOXA.US	Fox Corporation	20220408	38.51	39.21	38.43	38.97	2048529	38.97	up	up	correct
FOXF.US	Fox Factory Holding Corp	20220408	92.37	92.69	90.72	91.09	106148	91.09	down	down	correct
FOXW.US	FoxWayne Enterprises Acquisition Corp	20220408	10.0785	10.09	10.0785	10.09	5155	10.09	up	up	correct
FOXWW.US	FoxWayne Enterprises Acquisition Corp	20220408	0.0771	0.083	0.077	0.083	85242	0.083	up	up	correct
FPAY.US	FlexShopper Inc	20220408	1.5	1.55	1.5	1.55	18232	1.55	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20220408	33.33	33.8	33.05	33.8	1479	33.8	up	up	correct
FRBA.US	First Bank	20220408	13.96	14.11	13.91	13.96	23986	13.96
FRBK.US	Republic First Bancorp Inc	20220408	4.55	4.62	4.5	4.53	163168	4.53	down	up	incorrect
FREE.US	Whole Earth Brands Inc	20220408	7.22	7.22	7	7.05	141789	7.05	down	down	correct
FREEW.US	FREEW	20220408	0.54	0.54	0.54	0.54	566	0.54
FREQ.US	Frequency Therapeutics Inc	20220408	1.52	1.52	1.37	1.395	1477312	1.395	down	up	incorrect
FRG.US	Franchise Group Inc	20220408	40.36	41.72	40.05	41.2	296047	41.2	up	up	correct
FRGAP.US	Franchise Group Inc	20220408	25.8	25.8	25.55	25.73	3010	25.73	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20220408	7.12	7.275	7.05	7.23	233564	7.23	up	up	correct
FRHC.US	Freedom Holding Corp	20220408	56.56	56.68	55.97	56	71362	56	down	down	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20220408	10.08	10.08	10.08	10.08	302	10.08
FRLN.US	Freeline Therapeutics Holdings plc	20220408	1.05	1.1627	1.02	1.08	2881844	1.08	up	up	correct
FRME.US	First Merchants Corporation	20220408	39.49	40.15	39.11	39.14	226872	39.14	down	down	correct
FROG.US	JFrog Ltd	20220408	24.87	24.96	24.07	24.09	354892	24.09	down	down	correct
FRON.US	Frontier Acquisition Corp	20220408	9.79	9.8	9.79	9.7941	6277	9.7941	up	up	correct
FRONU.US	Frontier Acquisition Corp	20220408	9.8301	9.89	9.8301	9.8301	707	9.8301
FRPH.US	FRP Holdings Inc	20220408	58.9148	59.055	58.53	58.89	6639	58.89	down	down	correct
FRPT.US	Freshpet Inc	20220408	102.08	105.01	100.49	103.22	297880	103.22	up	up	correct
FRSG.US	First Reserve Sustainable Growth Corp	20220408	9.76	9.77	9.76	9.77	5066	9.77	up	up	correct
FRSGW.US	First Reserve Sustainable Growth Corp	20220408	0.35	0.35	0.35	0.35	100	0.35
FRSH.US	Freshworks Inc. Class A Common Stock	20220408	16.83	16.91	15.76	16.44	1541748	16.44	down	down	correct
FRST.US	Primis Financial Corp	20220408	13.65	13.87	13.64	13.74	40528	13.74	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20220408	1	1.01	0.9552	0.981	467119	0.981	down	down	correct
FRWAW.US	PWP Forward Acquisition Corp. I	20220408	0.3822	0.39	0.38	0.39	5412	0.39	up	down	incorrect
FSBC.US	Five Star Bancorp	20220408	26.7215	29.02	26.7215	28.9	33887	28.9	up	up	correct
FSBW.US	FS Bancorp Inc	20220408	30.51	31.03	30.51	30.85	16780	30.85	up	down	incorrect
FSEA.US	First Seacoast Bancorp	20220408	10.49	10.5101	10.45	10.5101	2635	10.5101	up	up	correct
FSFG.US	First Savings Financial Group Inc	20220408	24.66	24.92	24.66	24.66	351	24.66
FSLR.US	First Solar Inc	20220408	78.38	79.43	76.95	77.61	870478	77.61	down	down	correct
FSRX.US	FinServ Acquisition Corp. II	20220408	9.78	9.78	9.78	9.78	525	9.78
FSRXW.US	FinServ Acquisition Corp. II	20220408	0.39	0.3901	0.33	0.3522	7996	0.3522	down	down	correct
FSSI.US	Fortistar Sustainable Solutions Corp	20220408	9.805	9.805	9.785	9.79	401087	9.79	down	down	correct
FSSIW.US	Fortistar Sustainable Solutions Corp	20220408	0.33	0.33	0.33	0.33	2100	0.33
FSTR.US	L.B. Foster Company	20220408	15.11	15.3722	14.7872	14.88	25386	14.88	down	down	correct
FSTX.US	F	20220408	3.54	3.63	3.41	3.47	44746	3.47	down	up	incorrect
FSV.US	FirstService Corporation	20220408	143.1	144.28	139.73	139.78	191223	139.78	down	down	correct
FTAAW.US	FTAC Athena Acquisition Corp	20220408	0.5499	0.5499	0.4496	0.5499	2	0.5499
FTAI.US	PC	20220408	25.9	25.9881	25.7	25.7899	19802	25.7899	down	down	correct
FTCI.US	FTC Solar Inc	20220408	4.32	4.32	3.6801	3.96	3374384	3.96	down	down	correct
FTCV.US	Fintech Acquisition Corp. V	20220408	9.9	9.9	9.88	9.88	30377	9.88	down	down	correct
FTCVU.US	Fintech Acquisition Corp. V	20220408	10.1844	10.1844	10.17	10.1844	103	10.1844
FTCVW.US	Fintech Acquisition Corp. V	20220408	0.9252	1	0.9087	0.9248	44096	0.9248	down	down	correct
FTDR.US	Frontdoor Inc	20220408	30.98	31.53	30.86	31.02	660308	31.02	up	up	correct
FTEK.US	Fuel Tech Inc	20220408	1.4	1.42	1.37	1.4	131779	1.4
FTFT.US	Future FinTech Group Inc	20220408	0.7053	0.72	0.7	0.7035	142539	0.7035	down	down	correct
FTHM.US	Fathom Holdings Inc	20220408	9.32	9.45	8.86	9.26	67978	9.26	down	down	correct
FTNT.US	Fortinet Inc	20220408	335.12	341.7059	334.1254	335.83	687129	335.83	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20220408	9.75	9.78	9.75	9.78	7952	9.78	up	up	correct
FTRP.US	Field Trip Health Ltd. Common Shares	20220408	1.37	1.39	1.32	1.39	91696	1.39	up	up	correct
FTVI.US	FinTech Acquisition Corp. VI Class A Common Stock	20220408	9.82	9.85	9.8198	9.8198	1655	9.8198	down	down	correct
FTVIW.US	FinTech Acquisition Corp. VI Warrants	20220408	0.5	0.5294	0.5	0.5	177191	0.5
FULC.US	Fulcrum Therapeutics Inc	20220408	22.54	22.84	21.18	21.27	599986	21.27	down	down	correct
FULT.US	Fulton Financial Corporation	20220408	16.06	16.215	15.955	16.01	736320	16.01	down	up	incorrect
FULTP.US	Fulton Financial Corporation	20220408	21.94	22.0116	21.73	21.84	7136	21.84	down	down	correct
FUNC.US	First United Corporation	20220408	23.1763	23.22	22.985	22.985	2365	22.985	down	down	correct
FUND.US	Sprott Focus Trust Inc	20220408	8.97	9.06	8.97	9.05	18338	9.05	up	up	correct
FUSB.US	First US Bancshares Inc	20220408	11.6	11.67	11.45	11.59	12923	11.59	down	down	correct
FUSN.US	Fusion Pharmaceuticals Inc	20220408	7.51	7.6	7.47	7.6	4663	7.6	up	up	correct
FUTU.US	Futu Holdings Limited	20220408	36	37.36	35.365	35.63	3697431	35.63	down	down	correct
FUV.US	Arcimoto Inc	20220408	5.4	5.4	5.08	5.3	519375	5.3	down	down	correct
FVCB.US	FVCBankcorp Inc	20220408	19.78	20.08	19.7601	19.9	16789	19.9	up	up	correct
FWBI.US	First Wave BioPharma Inc	20220408	0.79	0.8099	0.7549	0.79	393961	0.79
FWONA.US	Formula One Group	20220408	62.75	63.67	62.41	63.17	65903	63.17	up	up	correct
FWONK.US	Formula One Group	20220408	68.57	69.78	68.57	69.31	1082882	69.31	up	up	correct
FWRD.US	Forward Air Corporation	20220408	86.18	86.495	84.76	85.4	145250	85.4	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20220408	12.31	12.33	11.8983	12.02	61396	12.02	down	up	incorrect
FXNC.US	First National Corporation	20220408	20.62	21	20.62	21	225	21	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20220408	28.87	29.03	28.73	28.79	490906	28.79	down	down	correct
GABC.US	German American Bancorp Inc	20220408	36.64	37	36.433	36.52	42918	36.52	down	down	correct
GACQ.US	Global Consumer Acquisition Corp. Common Stock	20220408	10.03	10.03	10.03	10.03	103	10.03
GACQW.US	Global Consumer Acquisition Corp. Warrant	20220408	0.3	0.3	0.2962	0.3	3000	0.3
GAIA.US	Gaia Inc	20220408	5.25	5.48	4.9838	5.2	123995	5.2	down	down	correct
GAIN.US	Gladstone Investment Corporation	20220408	16.13	16.22	15.989	16.12	62067	16.12	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20220408	25.11	25.12	25.03	25.03	4039	25.03	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20220408	24.96	25.02	24.96	24.9601	1678	24.9601	up	up	correct
GALT.US	Galectin Therapeutics Inc	20220408	1.61	1.63	1.57	1.6	70828	1.6	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20220408	8.46	8.73	8.15	8.57	65040	8.57	up	down	incorrect
GAMC.US	Golden Arrow Merger Corp	20220408	9.76	9.78	9.76	9.78	9538	9.78	up	up	correct
GAMCW.US	Golden Arrow Merger Corp	20220408	0.2962	0.2962	0.2	0.2503	5607	0.2503	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20220408	2	2.05	1.9	2.02	19021	2.02	up	up	correct
GAN.US	GAN Limited	20220408	4.51	4.53	4.37	4.46	361824	4.46	down	down	correct
GANX.US	Gain Therapeutics Inc	20220408	4.01	4.39	3.99	4.22	65903	4.22	up	up	correct
GASS.US	StealthGas Inc	20220408	2.22	2.4716	2.22	2.37	214965	2.37	up	up	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20220408	9.86	9.86	9.86	9.86	300	9.86
GATEU.US	Marblegate Acquisition Corp. Unit	20220408	9.98	9.98	9.98	9.98	665	9.98
GATEW.US	Marblegate Acquisition Corp. Warrant	20220408	0.3188	0.32	0.2818	0.2818	800	0.2818	down	down	correct
GBCI.US	Glacier Bancorp Inc	20220408	47.22	47.94	46.9	47.36	455155	47.36	up	up	correct
GBDC.US	Golub Capital BDC Inc	20220408	15.09	15.33	15.08	15.28	718562	15.28	up	up	correct
GBIO.US	Generation Bio Co	20220408	8.57	9.19	8.04	8.76	314770	8.76	up	up	correct
GBNH.US	Greenbrook TMS Inc	20220408	3.02	3.0213	2.75	2.75	12966	2.75	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20220408	11.45	11.7047	11.401	11.7047	1277	11.7047	up	up	correct
GBOX.US	GreenBox POS	20220408	4.2	4.26	3.92	3.95	233861	3.95	down	down	correct
GBRG.US	Goldenbridge Acquisition Limited	20220408	10.05	10.05	10.05	10.05	1000	10.05
GBRGR.US	Goldenbridge Acquisition Limited	20220408	0.15	0.1701	0.15	0.1701	19770	0.1701	up	up	correct
GBRGW.US	Goldenbridge Acquisition Limited	20220408	0.0799	0.08	0.0702	0.0702	16538	0.0702	down	down	correct
GBS.US	GBS Inc	20220408	0.99	1.07	0.9301	1.02	867086	1.02	up	up	correct
GBT.US	Global Blood Therapeutics Inc	20220408	36.01	36.06	34.76	34.8	909931	34.8	down	down	correct
GCBC.US	Greene County Bancorp Inc	20220408	47.78	49.0688	47.4173	48.96	12260	48.96	up	up	correct
GCMG.US	GCM Grosvenor Inc	20220408	9.38	9.57	9.28	9.3	193353	9.3	down	down	correct
GDEN.US	Golden Entertainment Inc	20220408	51.7	52.59	50.64	51.85	164958	51.85	up	up	correct
GDRX.US	GoodRx Holdings Inc	20220408	18.7	18.9123	18.3519	18.52	823114	18.52	down	up	incorrect
GDS.US	GDS Holdings Limited	20220408	35.43	35.48	33.43	33.57	1507327	33.57	down	up	incorrect
GDYN.US	Grid Dynamics Holdings Inc	20220408	15.83	16.59	15.41	15.98	1028167	15.98	up	up	correct
GECC.US	Great Elm Capital Corporation	20220408	14.6	14.81	14.6	14.725	3640	14.725	up	up	correct
GECCN.US	Great Elm Capital	20220408	24.9001	24.9922	24.9	24.9922	1429	24.9922	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20220408	25.11	25.25	24.91	25.25	4793	25.25	up	up	correct
GEG.US	Great Elm Group Inc	20220408	1.6601	1.76	1.6601	1.73	3371	1.73	up	up	correct
GENC.US	Gencor Industries Inc	20220408	10.32	10.32	10.0733	10.28	2239	10.28	down	down	correct
GENE.US	Genetic Technologies Limited	20220408	1.91	1.93	1.83	1.85	54820	1.85	down	down	correct
GEOS.US	Geospace Technologies Corporation	20220408	5.6	5.89	5.6	5.76	22365	5.76	up	up	correct
GERN.US	Geron Corporation	20220408	1.62	1.63	1.55	1.58	1967006	1.58	down	down	correct
GEVO.US	Gevo Inc	20220408	4.53	4.56	4.28	4.33	5108309	4.33	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20220408	1.23	1.27	1.15	1.2	9510162	1.2	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20220408	0.3603	0.3774	0.3101	0.3201	62988	0.3201	down	down	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20220408	55.81	56.45	54.26	54.75	1561553	54.75	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20220408	10.31	10.47	10.2701	10.3	289640	10.3	down	down	correct
GGGV.US	G3 VRM Acquisition Corp. Class A Common Stock	20220408	10.14	10.14	10.14	10.14	225	10.14
GGGVU.US	G3 VRM Acquisition Corp. Units	20220408	10.27	10.2798	10.2162	10.2798	2244	10.2798	up	up	correct
GGMC.US	Glenfarne Merger Corp	20220408	9.75	9.79	9.74	9.74	20856	9.74	down	down	correct
GGPI.US	Gores Guggenheim Inc	20220408	11.84	12.25	11.72	12.21	2196251	12.21	up	down	incorrect
GGPIU.US	Gores Guggenheim Inc	20220408	12.5137	12.98	12.5137	12.75	1171	12.75	up	up	correct
GGPIW.US	Gores Guggenheim Inc	20220408	3.64	3.75	3.55	3.68	139547	3.68	up	up	correct
GH.US	Guardant Health Inc	20220408	73.21	75.76	72.175	73.75	839808	73.75	up	up	correct
GHAC.US	Gaming & Hospitality Acquisition Corp	20220408	9.79	9.79	9.79	9.79	6405	9.79
GHACU.US	Gaming & Hospitality Acquisition Corp	20220408	9.87	9.87	9.87	9.87	300	9.87
GHACW.US	Gaming & Hospitality Acquisition Corp	20220408	0.26	0.26	0.26	0.26	309	0.26
GHRS.US	GH Research PLC Ordinary Shares	20220408	18.95	19.09	18.64	19	21566	19	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20220408	0.219	0.226	0.205	0.218	7310770	0.218	down	down	correct
GIAC.US	Gesher I Acquisition Corp. Class A Ordinary Shares	20220408	9.87	9.87	9.87	9.87	25000	9.87
GIACU.US	Gesher I Acquisition Corp.Unit	20220408	9.95	9.95	9.95	9.95	100	9.95
GIACW.US	Gesher I Acquisition Corp. Warrants	20220408	0.2804	0.3099	0.2804	0.2962	2508	0.2962	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20220408	3.7392	3.83	3.7002	3.73	13471	3.73	down	down	correct
GIGM.US	GigaMedia Limited	20220408	1.82	1.82	1.75	1.7699	13079	1.7699	down	down	correct
GIII.US	G	20220408	27.28	28	26.87	27.22	350817	27.22	down	up	incorrect
GIIX.US	Gores Holdings VIII Inc	20220408	9.965	9.98	9.91	9.93	85521	9.93	down	down	correct
GIIXW.US	Gores Holdings VIII Inc	20220408	1.28	1.29	1.2644	1.29	6200	1.29	up	up	correct
GILD.US	Gilead Sciences Inc	20220408	61.28	62.82	61.23	62.3	10246387	62.3	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20220408	8.5	8.5	8.15	8.19	200590	8.19	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20220408	6.76	6.9	6.76	6.9	8351	6.9	up	up	correct
GIPRW.US	Generation Income Properties Inc Warrant	20220408	0.6	0.6	0.6	0.6	11417	0.6
GIW.US	Giginternational1 Inc	20220408	10.01	10.01	10.01	10.01	1202	10.01
GIWWU.US	GigInternational1 Inc	20220408	10.11	10.12	10.1	10.1	6680	10.1	down	down	correct
GIWWW.US	GigInternational1 Inc. Warrant	20220408	0.2605	0.3327	0.2605	0.317	2402	0.317	up	up	correct
GLAD.US	Gladstone Capital Corporation	20220408	11.93	11.9976	11.9	11.94	95229	11.94	up	up	correct
GLAQ.US	Globis Acquisition Corp	20220408	10.24	10.25	10.24	10.2491	1012	10.2491	up	up	correct
GLBE.US	Global	20220408	31.41	31.95	30.12	30.65	1101690	30.65	down	down	correct
GLBFX.US	GL Beyond Income Fund	20220408	0.47	0.47	0.47	0.47	0	0.47
GLBLW.US	Cartesian Growth Corporation	20220408	0.625	0.625	0.625	0.625	229	0.625
GLBS.US	Globus Maritime Limited	20220408	2.09	2.09	2.04	2.05	60347	2.05	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20220408	14.32	14.32	14.04	14.07	94997	14.07	down	down	correct
GLEE.US	Gladstone Acquisition Corp. Class A Common Stock	20220408	10.07	10.09	10.03	10.08	12857	10.08	up	down	incorrect
GLEEW.US	Gladstone Acquisition Corp. Warrant	20220408	0.33	0.33	0.313	0.3249	4102	0.3249	down	down	correct
GLG.US	TD Holdings Inc	20220408	0.271	0.2718	0.25	0.2508	2289802	0.2508	down	down	correct
GLHAW.US	Glass Houses Acquisition Corp	20220408	0.35	0.3717	0.3391	0.3391	6400	0.3391	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20220408	1.74	1.7499	1.67	1.74	24743	1.74
GLNG.US	Golar LNG Limited	20220408	24.67	24.99	24.21	24.6	953787	24.6	down	up	incorrect
GLPG.US	Galapagos NV	20220408	71.6	71.85	69.75	70.1	782008	70.1	down	up	incorrect
GLPI.US	Gaming and Leisure Properties Inc	20220408	46.04	46.5065	45.66	46.32	881301	46.32	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20220408	6.84	6.85	6.77	6.81	69834	6.81	down	up	incorrect
GLSI.US	Greenwich LifeSciences Inc	20220408	19.6	20.1287	19.39	19.68	33982	19.68	up	up	correct
GLSPT.US	Global SPAC Partners Co	20220408	10.1086	10.15	10.1086	10.11	41655	10.11	up	up	correct
GLSPU.US	Global SPAC Partners Co	20220408	10.25	10.25	10.25	10.25	2640	10.25
GLSPW.US	Global SPAC Partners Co	20220408	0.32	0.3447	0.32	0.3426	19601	0.3426	up	down	incorrect
GLTO.US	Galecto Inc	20220408	2	2.7	2	2.66	108789	2.66	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20220408	12.97	13.66	12.46	12.91	109030	12.91	down	down	correct
GLYC.US	GlycoMimetics Inc	20220408	1.0624	1.07	1.04	1.06	66326	1.06	down	up	incorrect
GMBL.US	Esports Entertainment Group Inc	20220408	0.79	0.79	0.73	0.734	622550	0.734	down	up	incorrect
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20220408	7.32	7.4478	7.1734	7.4	4959	7.4	up	up	correct
GMBLW.US	Esports Entertainment Group Inc	20220408	0.245	0.25	0.24	0.24	3212	0.24	down	down	correct
GMDA.US	Gamida Cell Ltd	20220408	4.05	4.05	3.605	3.7	440495	3.7	down	down	correct
GMTX.US	Gemini Therapeutics Inc	20220408	1.51	1.53	1.36	1.38	141742	1.38	down	down	correct
GMVD.US	G Medical Innovations Holdings Ltd	20220408	1.28	1.37	1.25	1.29	315542	1.29	up	down	incorrect
GMVDW.US	G Medical Innovations Holdings Ltd. Warrants	20220408	0.4307	0.49	0.351	0.49	902	0.49	up	up	correct
GNAC.US	Group Nine Acquisition Corp	20220408	9.8097	9.8097	9.8097	9.8097	1001	9.8097
GNACU.US	Group Nine Acquisition Corp	20220408	9.91	9.91	9.91	9.91	100	9.91
GNACW.US	Group Nine Acquisition Corp	20220408	0.3612	0.3612	0.3051	0.328	5434	0.328	down	down	correct
GNCA.US	Genocea Biosciences Inc	20220408	1.32	1.3799	0.39	0.4	8407552	0.4	down	down	correct
GNFT.US	Genfit SA	20220408	3.84	4	3.65	3.95	10697	3.95	up	up	correct
GNLN.US	Greenlane Holdings Inc	20220408	0.466	0.466	0.43	0.45	1427321	0.45	down	down	correct
GNOG.US	Golden Nugget Online Gaming Inc	20220408	6.17	6.26	5.965	6.01	778354	6.01	down	up	incorrect
GNPX.US	Genprex Inc	20220408	2.05	2.12	2.04	2.06	101050	2.06	up	up	correct
GNSS.US	Genasys Inc	20220408	2.56	2.63	2.53	2.59	58489	2.59	up	up	correct
GNTX.US	Gentex Corporation	20220408	27.46	27.94	27.27	27.45	1112951	27.45	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20220408	34.57	34.83	34.15	34.32	12134	34.32	down	down	correct
GNUS.US	Genius Brands International Inc	20220408	0.91	0.91	0.8253	0.8362	3974774	0.8362	down	down	correct
GO.US	Grocery Outlet Holding Corp	20220408	35.38	36	35.07	35.7	813864	35.7	up	up	correct
GOCO.US	GoHealth Inc	20220408	1.1	1.12	1.07	1.07	1417523	1.07	down	up	incorrect
GOEV.US	Canoo Inc	20220408	5.45	5.45	5.25	5.25	1372529	5.25	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20220408	1.18	1.18	1.03	1.04	106681	1.04	down	down	correct
GOGL.US	Golden Ocean Group Limited	20220408	11.86	12.26	11.82	12.19	3567509	12.19	up	up	correct
GOGN.US	UN	20220408	10.14	10.14	10.14	10.14	5312	10.14
GOGO.US	Gogo Inc	20220408	18.89	20.43	18.81	19.97	2253200	19.97	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20220408	22.21	22.52	22.15	22.43	126348	22.43	up	down	incorrect
GOODN.US	Gladstone Commercial Corporation	20220408	25.5354	25.5354	25.48	25.5	6519	25.5	down	down	correct
GOOG.US	Alphabet Inc	20220408	2725	2725	2675.05	2680.21	754069	2680.21	down	down	correct
GOOGL.US	Alphabet Inc	20220408	2711.6699	2713.3999	2659.3101	2665.75	1234472	2665.75	down	up	incorrect
GOSS.US	Gossamer Bio Inc	20220408	9.85	10.2	9.575	9.97	480831	9.97	up	up	correct
GOVX.US	GeoVax Labs Inc	20220408	1.11	1.11	1.01	1.04	620764	1.04	down	up	incorrect
GOVXW.US	GeoVax Labs Inc	20220408	0.4399	0.4399	0.4002	0.4002	2436	0.4002	down	down	correct
GP.US	GreenPower Motor Company Inc	20220408	8.3	8.5395	8.16	8.41	164155	8.41	up	up	correct
GPCO.US	Golden Path Acquisition Corporation Ordinary Shares	20220408	10.07	10.08	10.065	10.08	13356	10.08	up	up	correct
GPCOW.US	Golden Path Acquisition Corporation Warrant	20220408	0.064	0.064	0.064	0.064	11000	0.064
GPP.US	Green Plains Partners LP	20220408	13.92	14.1	13.92	14.02	22272	14.02	up	up	correct
GPRE.US	Green Plains Inc	20220408	28.5	28.8595	28	28.13	1437932	28.13	down	down	correct
GPRO.US	GoPro Inc	20220408	8.32	8.45	8.2301	8.31	2410736	8.31	down	down	correct
GRAY.US	Graybug Vision Inc	20220408	1.24	1.28	1.17	1.2	20883	1.2	down	down	correct
GRBK.US	Green Brick Partners Inc	20220408	19.29	19.745	18.97	19.07	566870	19.07	down	down	correct
GRCL.US	Gracell Biotechnologies Inc	20220408	2.16	2.39	2.06	2.3	324185	2.3	up	up	correct
GRCY.US	Greencity Acquisition Corporation	20220408	10.45	10.46	10.4301	10.45	18418	10.45
GRCYW.US	Greencity Acquisition Corporation	20220408	0.0948	0.1292	0.0948	0.1154	92795	0.1154	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20220408	8.64	9.2	8.2	8.54	770517	8.54	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20220408	22.4621	22.4621	22.14	22.25	7506	22.25	down	down	correct
GRFS.US	Grifols S.A	20220408	11.41	11.52	11.29	11.32	820996	11.32	down	down	correct
GRIL.US	Muscle Maker Inc	20220408	0.5387	0.5387	0.4816	0.4829	493275	0.4829	down	down	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20220408	23.29	25.92	23.29	24.91	510343	24.91	up	up	correct
GRMN.US	Garmin Ltd	20220408	115.19	115.645	113.43	114.24	875058	114.24	down	down	correct
GRNQ.US	Greenpro Capital Corp	20220408	0.43	0.435	0.411	0.42	188211	0.42	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20220408	1	1.021	0.973	1	290343	1
GROMW.US	Grom Social Enterprises Inc. Warrants	20220408	0.2	0.2	0.19	0.19	1845	0.19	down	down	correct
GROW.US	U.S. Global Investors Inc	20220408	4.91	5.1	4.91	4.99	70331	4.99	up	up	correct
GRPH.US	Graphite Bio Inc. Common Stock	20220408	4.32	4.4	4.08	4.14	280296	4.14	down	down	correct
GRPN.US	Groupon Inc	20220408	20.01	20.83	19.6	20.06	727335	20.06	up	up	correct
GRTS.US	Gritstone bio Inc	20220408	3.85	3.915	3.665	3.72	1196189	3.72	down	down	correct
GRTX.US	Galera Therapeutics Inc	20220408	2.34	2.3698	2.21	2.24	80538	2.24	down	down	correct
GRVI.US	Grove Inc. Common Stock	20220408	5.03	5.03	4.73	4.8	44120	4.8	down	down	correct
GRVY.US	Gravity Co. Ltd	20220408	51.3	55.1485	51.3	53.26	20800	53.26	up	down	incorrect
GRWG.US	GrowGeneration Corp	20220408	8.31	8.4571	8.0917	8.26	1158655	8.26	down	down	correct
GSAQ.US	Global Synergy Acquisition Corp	20220408	9.92	9.925	9.92	9.925	1625	9.925	up	up	correct
GSAQW.US	Global Synergy Acquisition Corp	20220408	0.2468	0.2739	0.2111	0.2111	1913	0.2111	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20220408	57.76	58.03	57.42	57.43	29788	57.43	down	down	correct
GSEV.US	Gores Holdings VII Inc	20220408	9.8	9.8	9.8	9.8	1125	9.8
GSHD.US	Goosehead Insurance Inc	20220408	68.37	70.58	65.0515	67.81	116044	67.81	down	down	correct
GSIT.US	GSI Technology Inc	20220408	3.78	3.98	3.74	3.75	6400	3.75	down	down	correct
GSM.US	Ferroglobe PLC	20220408	7.24	7.485	7.055	7.35	746426	7.35	up	up	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20220408	0.9799	0.9799	0.9401	0.951	76558	0.951	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20220408	0.015	0.017	0.0136	0.0165	440914	0.0165	up	down	incorrect
GT.US	The Goodyear Tire & Rubber Company	20220408	12.73	13.155	12.615	12.83	8563064	12.83	up	down	incorrect
GTBP.US	GT Biopharma Inc	20220408	2.52	2.52	2.32	2.33	73668	2.33	down	up	incorrect
GTEC.US	Greenland Technologies Holding Corporation	20220408	4.4	4.4	4.18	4.18	20069	4.18	down	down	correct
GTH.US	Genetron Holdings Limited	20220408	2.31	2.39	2.3	2.37	230212	2.37	up	up	correct
GTHX.US	G1 Therapeutics Inc	20220408	8.08	8.08	7.75	7.8	519961	7.8	down	down	correct
GTIM.US	Good Times Restaurants Inc	20220408	3.484	3.51	3.46	3.49	2152	3.49	up	down	incorrect
GTLB.US	GitLab Inc. Class A Common Stock	20220408	49.24	49.79	45.93	47.72	1328415	47.72	down	down	correct
GTPA.US	Gores Technology Partners Inc	20220408	9.79	9.82	9.78	9.8199	9756	9.8199	up	up	correct
GTPB.US	Gores Technology Partners II Inc	20220408	9.8	9.81	9.78	9.79	8763	9.79	down	down	correct
GTPBW.US	Gores Technology Partners II Inc	20220408	0.8105	0.8105	0.8105	0.8105	601	0.8105
GTX.US	Garrett Motion Inc	20220408	7	7.13	6.975	7	90919	7
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20220408	7.99	8.12	7.96	8	9940	8	up	up	correct
GTYH.US	GTY Technology Holdings Inc	20220408	3.27	3.33	3.19	3.29	97225	3.29	up	up	correct
GURE.US	Gulf Resources Inc	20220408	4.28	4.38	4.28	4.28	951	4.28
GVP.US	GSE Systems Inc	20220408	1.8245	1.9	1.8245	1.9	15747	1.9	up	up	correct
GWGH.US	GWG Holdings Inc	20220408	1.86	2.0956	1.6	1.86	85554	1.86
GWII.US	Good Works II Acquisition Corp. Common Stock	20220408	9.87	9.87	9.87	9.87	3751	9.87
GWIIW.US	Good Works II Acquisition Corp. Warrant	20220408	0.368	0.368	0.368	0.368	200	0.368
GWRS.US	Global Water Resources Inc	20220408	16.4817	17.05	16.3336	17.02	54580	17.02	up	up	correct
GXII.US	GX Acquisition Corp. II	20220408	9.75	9.75	9.74	9.75	1656	9.75
GXIIW.US	GX Acquisition Corp. II	20220408	0.3139	0.3497	0.2378	0.2463	2748	0.2463	down	down	correct
GYRO.US	Gyrodyne LLC	20220408	13.125	13.17	12.71	12.71	4084	12.71	down	down	correct
HA.US	Hawaiian Holdings Inc	20220408	17.94	18.01	17.52	17.56	489213	17.56	down	down	correct
HAAC.US	Health Assurance Acquisition Corp	20220408	9.84	9.92	9.84	9.88	323523	9.88	up	down	incorrect
HAACU.US	Health Assurance Acquisition Corp	20220408	9.92	10.02	9.92	10.02	8044	10.02	up	up	correct
HAACW.US	Health Assurance Acquisition Corp	20220408	0.5001	0.54	0.5001	0.5332	2584	0.5332	up	up	correct
HAFC.US	Hanmi Financial Corporation	20220408	23.7	23.835	23.42	23.49	104471	23.49	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20220408	34.29	34.62	34.06	34.26	764612	34.26	down	down	correct
HALL.US	Hallmark Financial Services Inc	20220408	3.64	3.65	3.54	3.65	12202	3.65	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20220408	41.53	42.28	41.2501	41.93	689134	41.93	up	up	correct
HAPP.US	Happiness Biotech Group Limited	20220408	0.34	0.357	0.32	0.3307	357472	0.3307	down	down	correct
HARP.US	Harpoon Therapeutics Inc	20220408	4.69	4.85	4.0601	4.15	362466	4.15	down	down	correct
HAS.US	Hasbro Inc	20220408	84.67	85.38	83.96	84.36	777409	84.36	down	down	correct
HAYN.US	Haynes International Inc	20220408	44.01	44.01	42.42	42.98	49233	42.98	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20220408	13.81	13.985	13.71	13.8	11722006	13.8	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20220408	24.9001	24.9103	24.75	24.75	11071	24.75	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20220408	20.14	20.25	19.83	20.01	69495	20.01	down	down	correct
HBCP.US	Home Bancorp Inc	20220408	40.14	40.24	39.6	39.69	21849	39.69	down	up	incorrect
HBIO.US	Harvard Bioscience Inc	20220408	6.43	6.47	6.3	6.34	87350	6.34	down	up	incorrect
HBNC.US	Horizon Bancorp Inc	20220408	18.3	18.67	18.21	18.43	188716	18.43	up	up	correct
HBP.US	Huttig Building Products Inc	20220408	10.67	10.68	10.67	10.67	227197	10.67
HBT.US	HBT Financial Inc	20220408	18.05	18.49	18.05	18.29	17557	18.29	up	up	correct
HCAR.US	Healthcare Services Acquisition Corporation	20220408	9.8	9.82	9.8	9.82	45676	9.82	up	down	incorrect
HCARW.US	Healthcare Services Acquisition Corporation	20220408	0.2701	0.2702	0.2565	0.2694	6200	0.2694	down	up	incorrect
HCAT.US	Health Catalyst Inc	20220408	24.52	24.58	23.7958	24.09	509852	24.09	down	up	incorrect
HCCI.US	Heritage	20220408	28.81	29.66	28.79	28.85	69320	28.85	up	up	correct
HCDI.US	Harbor Custom Development Inc	20220408	2.03	2.12	2.03	2.04	23482	2.04	up	up	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20220408	15.2	15.27	15.1	15.1	15781	15.1	down	down	correct
HCDIZ.US	Harbor Custom Development Inc. Warrant	20220408	0.3495	0.3786	0.34	0.3618	7977	0.3618	up	up	correct
HCIC.US	Hennessy Capital Investment Corp. V	20220408	9.8	9.86	9.8	9.86	24230	9.86	up	up	correct
HCICU.US	Hennessy Capital Investment Corp. V	20220408	9.9	9.93	9.9	9.93	2273	9.93	up	up	correct
HCICW.US	Hennessy Capital Investment Corp. V	20220408	0.401	0.4699	0.401	0.4699	11921	0.4699	up	up	correct
HCII.US	Hudson Executive Investment Corp. II	20220408	9.79	9.8	9.79	9.79	2	9.79
HCIIU.US	Hudson Executive Investment Corp. II	20220408	9.88	9.89	9.88	9.89	13099	9.89	up	up	correct
HCKT.US	The Hackett Group Inc	20220408	23.79	24.06	23.615	23.88	95638	23.88	up	up	correct
HCM.US	HUTCHMED (China) Limited	20220408	18.07	18.82	17.905	18.41	186686	18.41	up	up	correct
HCNE.US	Jaws Hurricane Acquisition Corp. Class A Common Stock	20220408	9.73	9.78	9.73	9.775	140620	9.775	up	up	correct
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20220408	10.22	10.3	9.95	10.2	15002	10.2	down	up	incorrect
HCNEW.US	Jaws Hurricane Acquisition Corp. Warrant	20220408	0.9299	0.93	0.8499	0.85	1929	0.85	down	down	correct
HCSG.US	Healthcare Services Group Inc	20220408	17.78	17.97	17.57	17.89	607019	17.89	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20220408	1.2	1.2	1.1	1.19	14964	1.19	down	down	correct
HCVIW.US	Hennessy Capital Investment Corp. VI Warrant	20220408	0.5557	0.6727	0.5301	0.5913	6152	0.5913	up	up	correct
HCWB.US	HCW Biologics Inc. Common Stock	20220408	3.17	3.199	3.05	3.15	27759	3.15	down	down	correct
HDSN.US	Hudson Technologies Inc	20220408	6.53	6.575	6.25	6.33	400534	6.33	down	down	correct
HEAR.US	Turtle Beach Corporation	20220408	21.03	21.365	20.69	20.72	222002	20.72	down	down	correct
HEES.US	H&E Equipment Services Inc	20220408	38.34	38.34	37.01	37.21	209041	37.21	down	down	correct
HELE.US	Helen of Troy Limited	20220408	191.68	197.06	191.68	195.41	251775	195.41	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20220408	1.14	1.15	1.11	1.11	123903	1.11	down	down	correct
HEPS.US	D	20220408	2.23	2.23	2.11	2.21	439152	2.21	down	down	correct
HERA.US	FTAC Hera Acquisition Corp	20220408	9.808	9.81	9.79	9.8	536657	9.8	down	down	correct
HERAU.US	FTAC Hera Acquisition Corp	20220408	9.88	9.89	9.86	9.88	7877	9.88
HERAW.US	FTAC Hera Acquisition Corp	20220408	0.4049	0.42	0.4048	0.42	1207	0.42	up	up	correct
HEXO.US	HEXO Corp. Common Shares	20220408	0.5471	0.5489	0.52	0.5211	5248625	0.5211	down	down	correct
HFFG.US	HF Foods Group Inc	20220408	6.29	6.37	6.11	6.32	52128	6.32	up	up	correct
HFWA.US	Heritage Financial Corporation	20220408	24.68	24.68	24.3	24.65	218243	24.65	down	down	correct
HGBL.US	Heritage Global Inc	20220408	1.21	1.24	1.2	1.205	59290	1.205	down	down	correct
HGEN.US	Humanigen Inc	20220408	2.91	2.96	2.69	2.72	1279941	2.72	down	up	incorrect
HHGC.US	HHG Capital Corporation Ordinary Shares	20220408	9.99	9.99	9.99	9.99	1	9.99
HHGCW.US	HHG Capital Corporation Warrant	20220408	0.167	0.167	0.167	0.167	1500	0.167
HIBB.US	Hibbett Inc	20220408	43.23	45.17	42.6	44.34	342833	44.34	up	up	correct
HIFS.US	Hingham Institution for Savings	20220408	341.585	342.58	336.85	342.58	4089	342.58	up	up	correct
HIHO.US	Highway Holdings Limited	20220408	2.65	2.69	2.555	2.555	4711	2.555	down	down	correct
HIII.US	Hudson Executive Investment Corp. III	20220408	9.8	9.81	9.78	9.78	51221	9.78	down	down	correct
HIIIU.US	Hudson Executive Investment Corp. III	20220408	9.84	9.84	9.84	9.84	2674	9.84
HIIIW.US	Hudson Executive Investment Corp. III	20220408	0.4345	0.459	0.3855	0.3855	915	0.3855	down	down	correct
HIMX.US	Himax Technologies Inc	20220408	9.78	9.81	9.51	9.51	3375190	9.51	down	down	correct
HITI.US	High Tide Inc. Common Shares	20220408	4.37	4.47	4.16	4.37	78244	4.37
HIVE.US	HIVE Blockchain Technologies Ltd	20220408	1.85	1.92	1.83	1.85	4353680	1.85
HLAH.US	Hamilton Lane Alliance Holdings I Inc	20220408	9.8	9.8	9.8	9.8	84380	9.8
HLAHU.US	Hamilton Lane Alliance Holdings I Inc	20220408	9.97	10.06	9.97	10	4917	10	up	down	incorrect
HLAHW.US	Hamilton Lane Alliance Holdings I Inc	20220408	0.47	0.47	0.45	0.45	53164	0.45	down	down	correct
HLBZ.US	Helbiz Inc	20220408	2.76	2.82	2.679	2.77	165733	2.77	up	up	correct
HLBZW.US	Helbiz Inc	20220408	0.2801	0.35	0.25	0.2717	110704	0.2717	down	down	correct
HLG.US	Hailiang Education Group Inc	20220408	13.3	13.8	13.3	13.7	1055	13.7	up	up	correct
HLIT.US	Harmonic Inc	20220408	8.7	8.745	8.54	8.55	492594	8.55	down	down	correct
HLMN.US	Hillman Solutions Corp	20220408	11.6	11.8	11.471	11.62	483002	11.62	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20220408	73.02	74.395	72.265	72.37	144614	72.37	down	down	correct
HLTH.US	Cue Health Inc. Common Stock	20220408	6.2	6.2	5.82	5.86	920052	5.86	down	down	correct
HMCO.US	HumanCo Acquisition Corp	20220408	9.83	9.83	9.82	9.83	11246	9.83
HMNF.US	HMN Financial Inc	20220408	24.7352	24.7352	24.66	24.7352	365	24.7352
HMPT.US	Home Point Capital Inc	20220408	3.11	3.2	3.08	3.16	60062	3.16	up	down	incorrect
HMST.US	HomeStreet Inc	20220408	45.53	45.87	45.125	45.52	91400	45.52	down	down	correct
HMTV.US	Hemisphere Media Group Inc	20220408	4.7	4.71	4.45	4.48	110595	4.48	down	down	correct
HNNA.US	Hennessy Advisors Inc	20220408	10.29	10.64	10.155	10.64	12595	10.64	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20220408	25.9	25.9	25.9	25.9	241	25.9
HNRG.US	Hallador Energy Company	20220408	3.92	4.14	3.87	3.94	267402	3.94	up	down	incorrect
HNST.US	The Honest Company Inc	20220408	4.67	4.725	4.54	4.62	906076	4.62	down	down	correct
HOFT.US	Hooker Furniture Corporation	20220408	18.1	18.41	17.99	18.11	48055	18.11	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20220408	1.02	1.04	1	1.02	820331	1.02
HOFVW.US	Hall of Fame Village LLC	20220408	0.22	0.2697	0.2151	0.2156	9066	0.2156	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20220408	16.21	17.19	16.21	16.98	420503	16.98	up	up	correct
HOLX.US	Hologic Inc	20220408	79.75	80.49	78.8796	79.99	1603867	79.99	up	up	correct
HON.US	Honeywell International Inc	20220408	193	193.3859	189.81	190.16	2751275	190.16	down	down	correct
HONE.US	HarborOne Bancorp Inc	20220408	13.5	13.74	13.5	13.63	151391	13.63	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20220408	11.46	11.69	11.065	11.24	24583160	11.24	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20220408	1.94	1.95	1.815	1.83	434879	1.83	down	down	correct
HOPE.US	Hope Bancorp Inc	20220408	15.41	15.5	15.29	15.35	632582	15.35	down	down	correct
HORIU.US	Emerging Markets Horizon Corp.	20220408	9.95	9.95	9.95	9.95	300	9.95
HOTH.US	Hoth Therapeutics Inc	20220408	0.62	0.67	0.6081	0.6159	376504	0.6159	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20220408	5.42	6.08	4.6	5.88	1278971	5.88	up	up	correct
HPK.US	HighPeak Energy Inc	20220408	21.89	22.7	21.89	22.31	52764	22.31	up	up	correct
HPKEW.US	HighPeak Energy Inc	20220408	11.52	11.52	11.5	11.5	1008	11.5	down	down	correct
HQI.US	HireQuest Inc	20220408	19.08	19.13	18.92	19	10303	19	down	down	correct
HQY.US	HealthEquity Inc	20220408	67.04	67.82	66.4	67.29	361199	67.29	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20220408	50.24	50.88	49.64	49.79	205962	49.79	down	down	correct
HROW.US	Harrow Health Inc	20220408	7.02	7.07	6.91	6.98	36532	6.98	down	down	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20220408	26.1	26.27	25.8702	26.12	3060	26.12	up	up	correct
HRTX.US	Heron Therapeutics Inc	20220408	5.89	5.97	5.73	5.83	1524838	5.83	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20220408	14.16	14.33	14.02	14.3	146686	14.3	up	up	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20220408	9.94	9.94	9.94	9.94	400	9.94
HSDT.US	Helius Medical Technologies Inc	20220408	3.34	3.34	3.17	3.235	5196	3.235	down	down	correct
HSIC.US	Henry Schein Inc	20220408	89.82	90.47	89.04	90.4	867196	90.4	up	down	incorrect
HSII.US	Heidrick & Struggles International Inc	20220408	39.15	39.81	38.55	38.62	47894	38.62	down	down	correct
HSKA.US	Heska Corporation	20220408	145.92	147.105	144.96	145.01	28484	145.01	down	down	correct
HSON.US	Hudson Global Inc	20220408	35.92	37.36	35.1085	36	24996	36	up	up	correct
HST.US	Host Hotels & Resorts Inc	20220408	17.95	18.21	17.74	17.82	5654016	17.82	down	up	incorrect
HSTM.US	HealthStream Inc	20220408	20.2	20.235	19.98	20.01	84225	20.01	down	down	correct
HSTO.US	Histogen Inc	20220408	0.2439	0.2812	0.232	0.27	4210571	0.27	up	up	correct
HTBI.US	HomeTrust Bancshares Inc	20220408	28.8	29.485	28.54	28.59	50107	28.59	down	down	correct
HTBK.US	Heritage Commerce Corp	20220408	11.08	11.2	10.96	11.05	206528	11.05	down	down	correct
HTBX.US	Heat Biologics Inc	20220408	2.9397	2.9397	2.77	2.77	68780	2.77	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20220408	1.3	1.42	1.2501	1.28	2235836	1.28	down	down	correct
HTHT.US	Huazhu Group Limited	20220408	32.64	33.18	32.08	32.24	1015372	32.24	down	up	incorrect
HTIA.US	Healthcare Trust Inc	20220408	24.8	24.92	24.7	24.7	15971	24.7	down	down	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20220408	25.09	25.25	25.01	25.25	5380	25.25	up	up	correct
HTLD.US	Heartland Express Inc	20220408	12.99	13.22	12.79	12.96	285860	12.96	down	down	correct
HTLF.US	Heartland Financial USA Inc	20220408	45.78	46.185	45.34	45.4	104544	45.4	down	up	incorrect
HTLFP.US	Heartland Financial USA Inc	20220408	26.6	27.1	26.21	26.4	5124	26.4	down	up	incorrect
HTOO.US	Fusion Fuel Green PLC	20220408	8.79	8.79	8.36	8.61	57099	8.61	down	up	incorrect
HTOOW.US	Fusion Fuel Green PLC	20220408	2.47	2.58	2.45	2.58	6905	2.58	up	down	incorrect
HUBG.US	Hub Group Inc	20220408	62	62.7049	60.91	61.37	247214	61.37	down	up	incorrect
HUDI.US	Huadi International Group Co. Ltd	20220408	24.98	24.98	21.95	24.81	20241	24.81	down	down	correct
HUGE.US	FSD Pharma Inc	20220408	0.8995	0.9	0.8698	0.8966	89381	0.8966	down	up	incorrect
HUIZ.US	Huize Holding Limited	20220408	1.23	1.27	1.23	1.265	3977	1.265	up	up	correct
HUMA.US	Humacyte Inc	20220408	6.53	6.77	6.4	6.65	190725	6.65	up	up	correct
HUMAW.US	Humacyte Inc	20220408	1.85	1.85	1.72	1.8199	3500	1.8199	down	down	correct
HURC.US	Hurco Companies Inc	20220408	30.02	30.02	29.28	29.52	8775	29.52	down	up	incorrect
HURN.US	Huron Consulting Group Inc	20220408	49.68	50.75	49.1875	50.65	131709	50.65	up	up	correct
HUSN.US	Hudson Capital Inc	20220408	2.26	2.38	2.05	2.1	224468	2.1	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20220408	4.8	4.895	4.69	4.69	4327224	4.69	down	up	incorrect
HVBC.US	HV Bancorp Inc	20220408	22.09	22.71	22.09	22.71	5	22.71	up	down	incorrect
HWBK.US	Hawthorn Bancshares Inc	20220408	26.63	26.87	26.63	26.63	538	26.63
HWC.US	Hancock Whitney Corporation	20220408	49.44	50.36	48.67	48.8	343149	48.8	down	down	correct
HWCPZ.US	HWCPZ	20220408	25.797	25.797	25.445	25.45	2582	25.45	down	down	correct
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20220408	9.69	9.69	9.68	9.68	85209	9.68	down	down	correct
HWKN.US	Hawkins Inc	20220408	42.44	42.8	41.64	41.72	42050	41.72	down	up	incorrect
HYAC.US	Haymaker Acquisition Corp. III	20220408	9.89	9.91	9.89	9.892	1060	9.892	up	up	correct
HYACW.US	Haymaker Acquisition Corp. III	20220408	0.5741	0.6321	0.5501	0.5968	3078	0.5968	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20220408	13.49	13.55	13.05	13.12	325850	13.12	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20220408	1.92	2.195	1.83	2.16	34387165	2.16	up	up	correct
HYMCL.US	Hycroft Mining Holding Corporation	20220408	0.4514	0.58	0.45	0.5623	74538	0.5623	up	up	correct
HYMCW.US	Hycroft Mining Holding Corporation	20220408	0.39	0.4688	0.371	0.449	806089	0.449	up	up	correct
HYMCZ.US	Hycroft Mining Holding Corporation	20220408	0.2954	0.33	0.281	0.3177	87555	0.3177	up	up	correct
HYRE.US	HyreCar Inc	20220408	2.16	2.17	2.04	2.05	84797	2.05	down	down	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20220408	4.95	5.145	4.92	5.1	2842016	5.1	up	up	correct
HYZNW.US	HYZON Motors Inc	20220408	1.1901	1.2	1.175	1.19	9573	1.19	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20220408	112.77	114.35	111.22	113.17	1550698	113.17	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20220408	63.87	65.05	63.6	64.17	294864	64.17	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20220408	14.19	14.21	13.575	13.86	298154	13.86	down	up	incorrect
IBCP.US	Independent Bank Corporation	20220408	21.38	21.48	21.15	21.17	47704	21.17	down	down	correct
IBEX.US	IBEX Limited	20220408	16.8199	16.8199	14.9501	15.71	25139	15.71	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20220408	64.01	65.39	63.905	64.87	513352	64.87	up	up	correct
IBOC.US	International Bancshares Corporation	20220408	40.33	40.73	40.17	40.19	212814	40.19	down	down	correct
IBRX.US	ImmunityBio Inc	20220408	5.3	5.35	5.09	5.15	1297568	5.15	down	down	correct
IBTX.US	Independent Bank Group Inc	20220408	69.66	70.19	69.01	69.14	191569	69.14	down	down	correct
ICAD.US	iCAD Inc	20220408	4	4	3.77	3.83	167705	3.83	down	down	correct
ICCC.US	ImmuCell Corporation	20220408	9.31	9.65	9.03	9.4283	9595	9.4283	up	up	correct
ICCH.US	ICC Holdings Inc	20220408	16.5808	16.5808	16.37	16.5808	22	16.5808
ICCM.US	Icecure Medical	20220408	2.33	2.34	2.27	2.33	724	2.33
ICFI.US	ICF International Inc	20220408	97.7	98.235	97.055	97.5	78928	97.5	down	up	incorrect
ICHR.US	Ichor Holdings Ltd	20220408	31.16	31.16	30.25	30.46	129709	30.46	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20220408	1.0901	1.1399	1.05	1.06	953704	1.06	down	down	correct
ICLR.US	ICON Public Limited Company	20220408	256.88	263.62	256.05	261.32	763660	261.32	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20220408	5.1747	5.23	5.15	5.2	14040	5.2	up	up	correct
ICPT.US	Intercept Pharmaceuticals Inc	20220408	17.52	17.8899	17.065	17.61	409852	17.61	up	up	correct
ICUI.US	ICU Medical Inc	20220408	224.6	229.36	221.64	227.27	174241	227.27	up	up	correct
ICVX.US	Icosavax Inc. Common Stock	20220408	8.55	9.485	8.3685	9.1	553474	9.1	up	up	correct
IDCC.US	InterDigital Inc	20220408	61.82	61.82	60.56	60.59	140528	60.59	down	down	correct
IDEX.US	Ideanomics Inc	20220408	0.9701	0.9701	0.9024	0.9143	5896156	0.9143	down	down	correct
IDN.US	Intellicheck Inc	20220408	2.59	2.64	2.55	2.59	134477	2.59
IDRA.US	Idera Pharmaceuticals Inc	20220408	0.576	0.5898	0.55	0.58	151326	0.58	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20220408	548.59	553.3309	546.31	547.12	359688	547.12	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20220408	11.28	11.43	11.03	11.3	290725	11.3	up	up	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20220408	12.47	12.55	12.26	12.51	453906	12.51	up	up	correct
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20220408	2.15	2.1574	2.06	2.11	13824	2.11	down	down	correct
IEP.US	Icahn Enterprises L.P	20220408	52.8	53.4	52.71	53.22	210904	53.22	up	up	correct
IESC.US	IES Holdings Inc	20220408	37.89	38.975	37.44	38.04	26457	38.04	up	up	correct
IFBD.US	Infobird Co. Ltd	20220408	0.688	0.7	0.6752	0.6757	72073	0.6757	down	down	correct
IFMK.US	iFresh Inc	20220408	0.0052	0.0052	0.0052	0.0052	108	0.0052
IFRX.US	InflaRx N.V	20220408	1.75	1.8	1.72	1.75	131909	1.75
IGAC.US	IG Acquisition Corp	20220408	9.87	9.88	9.86	9.87	16374	9.87
IGACU.US	IG Acquisition Corp	20220408	9.96	10.01	9.96	10.01	2784	10.01	up	up	correct
IGACW.US	IG Acquisition Corp	20220408	0.3099	0.3598	0.3	0.33	35387	0.33	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20220408	7.6033	7.69	7.5	7.5	2765	7.5	down	down	correct
IGMS.US	IGM Biosciences Inc	20220408	23.19	23.395	21.41	21.61	344953	21.61	down	down	correct
IGNYW.US	Ignyte Acquisition Corp	20220408	0.4967	0.5331	0.4532	0.4958	4656	0.4958	down	down	correct
IHRT.US	iHeartMedia Inc	20220408	18.29	18.81	18.07	18.73	495819	18.73	up	up	correct
III.US	Information Services Group Inc	20220408	6.7	6.745	6.61	6.63	139557	6.63	down	down	correct
IIII.US	INSU Acquisition Corp. III	20220408	9.81	9.82	9.81	9.815	444	9.815	up	up	correct
IIIIU.US	INSU Acquisition Corp. III	20220408	9.9268	10.03	9.81	9.82	2801	9.82	down	down	correct
IIIIW.US	INSU Acquisition Corp. III	20220408	0.2251	0.2251	0.2	0.2	912	0.2	down	down	correct
IIIV.US	i3 Verticals Inc	20220408	27.44	27.44	26.45	26.46	140834	26.46	down	down	correct
IIN.US	IntriCon Corporation	20220408	23.98	24.04	23.98	23.99	120479	23.99	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20220408	2.5115	2.59	2.47	2.47	31875	2.47	down	up	incorrect
IIVI.US	II	20220408	66	66.42	65.04	65.22	690869	65.22	down	down	correct
IIVIP.US	II	20220408	271.64	271.64	268.4	270.4	1671	270.4	down	down	correct
IKNA.US	Ikena Oncology Inc	20220408	6.89	8.3049	6.89	7.4	190813	7.4	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20220408	1.395	1.4198	1.325	1.375	64182	1.375	down	up	incorrect
ILMN.US	Illumina Inc	20220408	365.65	368.635	361.8	362.68	835881	362.68	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20220408	21.78	21.91	21.19	21.24	494370	21.24	down	down	correct
IMAB.US	I	20220408	16.07	16.35	14.07	14.17	930137	14.17	down	down	correct
IMAC.US	IMAC Holdings Inc	20220408	1.08	1.085	0.9287	0.9585	2976244	0.9585	down	up	incorrect
IMACW.US	IMAC Holdings Inc	20220408	0.3901	0.4597	0.2401	0.2522	30651	0.2522	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20220408	9.9101	9.925	9.91	9.925	100636	9.925	up	up	correct
IMAQR.US	International Media Acquisition Corp. Rights	20220408	0.109	0.11	0.1005	0.1056	149454	0.1056	down	down	correct
IMAQU.US	International Media Acquisition Corp. Unit	20220408	10.2162	10.2162	10.2162	10.2162	251	10.2162
IMAQW.US	International Media Acquisition Corp. Warrants	20220408	0.2179	0.2454	0.1876	0.22	172200	0.22	up	up	correct
IMBI.US	iMedia Brands Inc	20220408	5.2924	5.44	5.23	5.43	2091	5.43	up	up	correct
IMBIL.US	iMedia Brands Inc. 8.5% Senior Notes Due 2026	20220408	22.38	22.38	22.1557	22.3316	1371	22.3316	down	down	correct
IMCC.US	IM Cannabis Corp	20220408	2.17	2.26	2.13	2.17	99585	2.17
IMCR.US	Immunocore Holdings plc	20220408	35.6	35.6	34.33	35.3	263987	35.3	down	down	correct
IMGN.US	ImmunoGen Inc	20220408	5.73	5.8	5.5	5.53	1858937	5.53	down	up	incorrect
IMGO.US	Imago BioSciences Inc. Common stock	20220408	19.9	20.15	18.73	19.12	182235	19.12	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20220408	92.56	94.57	92.56	93.98	88406	93.98	up	up	correct
IMMP.US	Immutep Limited	20220408	2.6775	2.73	2.65	2.73	15334	2.73	up	up	correct
IMMR.US	Immersion Corporation	20220408	5.04	5.04	4.905	4.92	227589	4.92	down	down	correct
IMNM.US	Immunome Inc	20220408	5.12	5.14	4.87	5.04	22888	5.04	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20220408	34.35	34.35	33.23	33.315	27422	33.315	down	down	correct
IMPL.US	Impel NeuroPharma Inc	20220408	6.87	7.415	6.87	7.06	63683	7.06	up	up	correct
IMRA.US	IMARA Inc	20220408	1.1	1.13	1.03	1.03	287107	1.03	down	down	correct
IMRN.US	Immuron Limited	20220408	2.9128	3.08	2.9128	3.05	5402	3.05	up	up	correct
IMRX.US	Immuneering Corporation	20220408	7.45	7.45	7.04	7.07	97104	7.07	down	down	correct
IMTE.US	Integrated Media Technology Limited	20220408	13.27	13.8899	7.93	8.18	2162912	8.18	down	down	correct
IMTX.US	Immatics N.V	20220408	9.05	9.6	9.01	9.37	237203	9.37	up	up	correct
IMTXW.US	immatics biotechnologies GmbH	20220408	2.25	2.33	2.25	2.26	4298	2.26	up	down	incorrect
IMUX.US	Immunic Inc	20220408	11.19	11.55	10.97	11.12	127108	11.12	down	down	correct
IMV.US	IMV Inc	20220408	1.37	1.38	1.35	1.36	73021	1.36	down	down	correct
IMVT.US	Immunovant Inc	20220408	5.17	5.17	4.89	5.04	521865	5.04	down	down	correct
IMXI.US	International Money Express Inc	20220408	20.35	20.65	20.015	20.04	251644	20.04	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20220408	4.48	4.48	3.81	4.12	47464	4.12	down	down	correct
INBK.US	First Internet Bancorp	20220408	40.23	40.585	39.6	39.68	30566	39.68	down	down	correct
INBKZ.US	INBKZ	20220408	25.5	25.5	25.5	25.5	111	25.5
INBX.US	Inhibrx Inc	20220408	22.94	23.19	21.01	21.13	299213	21.13	down	up	incorrect
INCR.US	Intercure Ltd. Ordinary Shares	20220408	6.74	6.74	6.56	6.62	4703	6.62	down	down	correct
INCY.US	Incyte Corporation	20220408	82.43	84.86	81.903	83.18	2098630	83.18	up	up	correct
INDB.US	Independent Bank Corp	20220408	79.1	79.1	76.76	77.16	278978	77.16	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20220408	7.27	7.35	6.895	7.05	762597	7.05	down	down	correct
INDIW.US	indie Semiconductor Inc. Warrant	20220408	1.7	1.8	1.62	1.665	74010	1.665	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20220408	3.7	3.721	3.4049	3.7	34920	3.7
INDT.US	INDUS Realty Trust Inc	20220408	72.76	72.995	70.86	71.09	14979	71.09	down	up	incorrect
INFI.US	Infinity Pharmaceuticals Inc	20220408	1.03	1.06	1	1.01	704962	1.01	down	up	incorrect
INFN.US	Infinera Corporation	20220408	8.04	8.07	7.7526	7.84	1801221	7.84	down	up	incorrect
INGN.US	Inogen Inc	20220408	32.86	33.895	32.285	32.42	113562	32.42	down	down	correct
INKA.US	KludeIn I Acquisition Corp	20220408	9.95	9.95	9.95	9.95	102	9.95
INKT.US	MiNK Therapeutics Inc. Common Stock	20220408	2.94	3.04	2.6501	2.75	62007	2.75	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20220408	0.97	0.97	0.87	0.875	66599	0.875	down	down	correct
INMB.US	INmune Bio Inc	20220408	7.88	8.03	7.5315	7.74	58169	7.74	down	down	correct
INMD.US	InMode Ltd	20220408	34.85	35.4564	34.09	34.5	1002095	34.5	down	down	correct
INN.US	PF	20220408	23.33	23.33	23.33	23.33	2704	23.33
INNV.US	InnovAge Holding Corp	20220408	6.14	6.3	5.86	5.88	82766	5.88	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20220408	3.4	3.43	3.265	3.27	3768306	3.27	down	down	correct
INOD.US	Innodata Inc	20220408	7.06	7.23	6.9	7.05	27005	7.05	down	down	correct
INPX.US	Inpixon	20220408	0.2495	0.2496	0.2375	0.2414	1325886	0.2414	down	down	correct
INSE.US	Inspired Entertainment Inc	20220408	10.11	10.4077	9.745	9.82	151190	9.82	down	down	correct
INSG.US	Inseego Corp	20220408	3.73	3.73	3.48	3.5	973952	3.5	down	down	correct
INSM.US	Insmed Incorporated	20220408	24.34	25.2	24.27	24.73	676646	24.73	up	up	correct
INTA.US	Intapp Inc. Common Stock	20220408	23.51	23.74	22.83	23.18	107441	23.18	down	up	incorrect
INTC.US	Intel Corporation	20220408	47.28	47.58	46.845	47.02	21793799	47.02	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20220408	10.03	10.06	10.025	10.06	19100	10.06	up	up	correct
INTG.US	The InterGroup Corporation	20220408	48.7	49.48	47.6	48.93	1375	48.93	up	up	correct
INTU.US	Intuit Inc	20220408	493.32	493.32	481.5142	482.84	1676030	482.84	down	up	incorrect
INTZ.US	Intrusion Inc	20220408	2.08	2.17	2.08	2.16	32838	2.16	up	up	correct
INVA.US	Innoviva Inc	20220408	19.74	20.12	19.74	19.88	824868	19.88	up	up	correct
INVE.US	Identiv Inc	20220408	14.32	14.32	13.39	13.54	141543	13.54	down	up	incorrect
INVO.US	INVO Bioscience Inc	20220408	2.51	2.51	2.2	2.27	36099	2.27	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20220408	3.56	3.56	3.32	3.35	440974	3.35	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20220408	1.01	1.098	1	1.0001	15628	1.0001	down	down	correct
INZY.US	Inozyme Pharma Inc	20220408	5.32	5.34	4.79	5.16	149857	5.16	down	down	correct
IOACU.US	Innovative International Acquisition Corp. Unit	20220408	10.09	10.09	10.09	10.09	1002	10.09
IOBT.US	IO Biotech Inc. Common Stock	20220408	8.01	8.36	7.81	8.19	30016	8.19	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20220408	5.1752	5.61	5	5.61	10838	5.61	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20220408	39.52	41.09	39.2	40.12	1420167	40.12	up	up	correct
IOSP.US	Innospec Inc	20220408	93.03	94.06	91.14	91.41	58072	91.41	down	up	incorrect
IOVA.US	Iovance Biotherapeutics Inc	20220408	18.19	18.72	17.95	18.33	2492219	18.33	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20220408	5.49	5.71	5.4502	5.71	11611	5.71	up	down	incorrect
IPAR.US	Inter Parfums Inc	20220408	86.52	86.86	85.16	85.44	67557	85.44	down	up	incorrect
IPAX.US	Inflection Point Acquisition Corp. Class A Ordinary Share	20220408	9.64	9.65	9.64	9.65	19569	9.65	up	up	correct
IPAXW.US	Inflection Point Acquisition Corp. Warrants	20220408	0.5157	0.6499	0.5157	0.6208	8116	0.6208	up	up	correct
IPDN.US	Professional Diversity Network Inc	20220408	0.974	1.02	0.974	1.0042	11392	1.0042	up	up	correct
IPGP.US	IPG Photonics Corporation	20220408	100.48	103.12	99.59	100.88	647974	100.88	up	up	correct
IPHA.US	Innate Pharma S.A	20220408	3.21	3.21	3.15	3.15	1471	3.15	down	up	incorrect
IPOF.US	WT	20220408	1.37	1.37	1.27	1.305	364500	1.305	down	down	correct
IPSC.US	Century Therapeutics Inc.	20220408	11.69	11.9	11.3	11.52	35951	11.52	down	down	correct
IPW.US	iPower Inc.	20220408	1.73	1.8	1.7	1.74	69695	1.74	up	up	correct
IPWR.US	Ideal Power Inc	20220408	8.5	8.61	8.15	8.19	19869	8.19	down	up	incorrect
IQ.US	iQIYI Inc	20220408	4.63	4.63	4.33	4.36	12066160	4.36	down	down	correct
IRBT.US	iRobot Corporation	20220408	58.83	59.21	57.55	57.61	279591	57.61	down	down	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20220408	2.55	2.63	2.4834	2.59	28009	2.59	up	up	correct
IRDM.US	Iridium Communications Inc	20220408	40.24	40.285	39.79	39.93	376870	39.93	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20220408	14.2	14.2	13.52	13.67	39115	13.67	down	up	incorrect
IRIX.US	IRIDEX Corporation	20220408	4.5068	4.5068	4.33	4.33	33388	4.33	down	down	correct
IRMD.US	IRadimed Corporation	20220408	45.28	45.46	43.91	43.94	42659	43.94	down	down	correct
IROQ.US	IF Bancorp Inc	20220408	23.5001	23.5001	23.5001	23.5001	600	23.5001
IRTC.US	iRhythm Technologies Inc	20220408	151.42	154.83	146.6	151.91	290658	151.91	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20220408	12.71	12.9	12.585	12.61	1551138	12.61	down	down	correct
ISAA.US	Iron Spark I Inc. Class A Common Stock	20220408	10.07	10.07	10.0399	10.04	108745	10.04	down	down	correct
ISEE.US	IVERIC bio Inc	20220408	17.43	17.965	17.02	17.46	995316	17.46	up	down	incorrect
ISIG.US	Insignia Systems Inc	20220408	9.16	9.6459	8.72	8.82	312827	8.82	down	up	incorrect
ISLE.US	Isleworth Healthcare Acquisition Corp	20220408	9.89	9.92	9.89	9.91	24069	9.91	up	up	correct
ISO.US	IsoPlexis Corp	20220408	3.01	3.4	2.645	2.79	338607	2.79	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20220408	4	4.1	3.93	3.96	114713	3.96	down	down	correct
ISRG.US	Intuitive Surgical Inc	20220408	290.04	293	287.3	289.86	896086	289.86	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20220408	8	8.1	7.91	7.95	6723	7.95	down	down	correct
ISTR.US	Investar Holding Corporation	20220408	18.88	18.9	18.62	18.87	9455	18.87	down	down	correct
ISUN.US	iSun Inc	20220408	4.26	4.34	4.15	4.29	73936	4.29	up	up	correct
ITCI.US	Intra	20220408	63.99	65.58	62.85	64.6	1043265	64.6	up	up	correct
ITHX.US	ITHAX Acquisition Corp	20220408	9.84	9.865	9.84	9.848	60114	9.848	up	up	correct
ITHXU.US	ITHAX Acquisition Corp	20220408	9.985	9.99	9.985	9.99	440	9.99	up	up	correct
ITHXW.US	ITHAX Acquisition Corp	20220408	0.33	0.3792	0.315	0.3792	55243	0.3792	up	up	correct
ITI.US	Iteris Inc	20220408	2.85	2.87	2.76	2.8	148314	2.8	down	down	correct
ITIC.US	Investors Title Company	20220408	195	195.45	192.001	194.48	1413	194.48	down	down	correct
ITOS.US	iTeos Therapeutics Inc	20220408	34.53	35.63	34.345	35.1	379686	35.1	up	up	correct
ITRI.US	Itron Inc	20220408	51.28	51.39	50.49	51.02	233302	51.02	down	up	incorrect
ITRM.US	Iterum Therapeutics plc	20220408	0.3101	0.3298	0.3032	0.3176	747776	0.3176	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20220408	23.88	24.0627	23.42	23.43	21158	23.43	down	down	correct
IVA.US	Inventiva S.A	20220408	11.11	11.51	10.92	11.21	4032	11.21	up	up	correct
IVAC.US	Intevac Inc	20220408	5.38	5.38	5.01	5.17	57398	5.17	down	down	correct
IXAQU.US	IX Acquisition Corp. Unit	20220408	9.89	9.89	9.89	9.89	297	9.89
IZEA.US	IZEA Worldwide Inc	20220408	1.39	1.49	1.39	1.44	491040	1.44	up	up	correct
JACK.US	Jack in the Box Inc	20220408	87.89	90.7	87.11	89.73	324481	89.73	up	up	correct
JAGX.US	Jaguar Health Inc	20220408	0.6181	0.6395	0.5613	0.5799	1950088	0.5799	down	down	correct
JAKK.US	JAKKS Pacific Inc	20220408	13.6	13.6	13.06	13.23	42350	13.23	down	down	correct
JAMF.US	Jamf Holding Corp	20220408	34.17	34.5669	32.7927	33.77	366651	33.77	down	down	correct
JAN.US	JanOne Inc	20220408	3.1544	3.24	3.07	3.07	3055	3.07	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20220408	14.34	14.55	13.4712	14.08	36107	14.08	down	down	correct
JAQC.US	Jupiter Acquisition Corporation Common stock	20220408	9.675	9.675	9.675	9.675	101	9.675
JAQCW.US	Jupiter Acquisition Corporation Warrants	20220408	0.33	0.33	0.33	0.33	1500	0.33
JAZZ.US	Jazz Pharmaceuticals plc	20220408	167.95	169.43	165.55	165.7	454372	165.7	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20220408	170.34	174.73	167.4	173.18	1671745	173.18	up	up	correct
JBLU.US	JetBlue Airways Corporation	20220408	12.16	12.19	11.8	11.9	15196336	11.9	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20220408	85.49	85.9734	84.86	85.03	41008	85.03	down	down	correct
JCIC.US	Jack Creek Investment Corp	20220408	9.815	9.815	9.815	9.815	840	9.815
JCICW.US	Jack Creek Investment Corp	20220408	0.194	0.25	0.194	0.2488	6942	0.2488	up	up	correct
JCTCF.US	Jewett	20220408	6.4201	6.93	6.4201	6.4255	1086	6.4255	up	up	correct
JD.US	JD.com Inc	20220408	56.75	57.848	55.82	56.54	9699148	56.54	down	down	correct
JFIN.US	Jiayin Group Inc	20220408	2.36	2.5	2.3561	2.41	21704	2.41	up	up	correct
JFU.US	9F Inc	20220408	0.99	1.15	0.9041	1.15	230271	1.15	up	down	incorrect
JG.US	Aurora Mobile Limited	20220408	1.07	1.12	1.07	1.11	53767	1.11	up	up	correct
JJSF.US	J & J Snack Foods Corp	20220408	153.2	153.98	151.8	152.45	59944	152.45	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20220408	203.88	203.88	199.61	200.53	577165	200.53	down	down	correct
JNCE.US	Jounce Therapeutics Inc	20220408	7.63	7.63	7.31	7.34	116328	7.34	down	down	correct
JOAN.US	JOANN Inc	20220408	10.4	10.635	10.245	10.3	504946	10.3	down	down	correct
JOBS.US	51job Inc	20220408	60.38	61.2	60.38	60.95	4411100	60.95	up	up	correct
JOFF.US	JOFF Fintech Acquisition Corp	20220408	9.79	9.79	9.79	9.79	287	9.79
JOFFU.US	JOFF Fintech Acquisition Corp	20220408	9.85	9.85	9.834	9.834	3045	9.834	down	down	correct
JOFFW.US	JOFF Fintech Acquisition Corp	20220408	0.2876	0.2983	0.2414	0.2414	3817	0.2414	down	down	correct
JOUT.US	Johnson Outdoors Inc	20220408	78.72	79.5611	77.51	77.67	29206	77.67	down	down	correct
JPM.US	PM	20220408	20.15	20.1898	19.97	19.99	211658	19.99	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20220408	6.2	6.225	6	6.01	42032	6.01	down	up	incorrect
JRVR.US	James River Group Holdings Ltd	20220408	24.56	24.66	24.21	24.47	133677	24.47	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20220408	23.68	23.7	23.05	23.05	5810	23.05	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20220408	3.13	3.3	3.13	3.29	27566	3.29	up	up	correct
JUGG.US	Jaws Juggernaut Acquisition Corporation Class A Ordinary Share	20220408	9.75	9.81	9.75	9.81	866	9.81	up	down	incorrect
JUGGW.US	Jaws Juggernaut Acquisition Corporation Warrant	20220408	0.5599	0.56	0.5599	0.56	5249	0.56	up	up	correct
JUPW.US	Jupiter Wellness Inc	20220408	1.06	1.0795	1.05	1.06	20996	1.06
JUPWW.US	Jupiter Wellness Inc	20220408	0.8286	0.8286	0.7601	0.7601	2101	0.7601	down	down	correct
JVA.US	Coffee Holding Co. Inc	20220408	3.4637	3.4637	3.4	3.4387	16287	3.4387	down	down	correct
JWEL.US	Jowell Global Ltd	20220408	2.05	2.1609	2.05	2.11	21504	2.11	up	up	correct
JYNT.US	The Joint Corp	20220408	34.89	35.46	33.75	34.13	111002	34.13	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20220408	1.33	1.35	1.25	1.25	125906	1.25	down	down	correct
KAII.US	Kismet Acquisition Two Corp	20220408	9.81	9.81	9.81	9.81	11950	9.81
KAIIU.US	Kismet Acquisition Two Corp	20220408	9.83	9.83	9.83	9.83	3301	9.83
KAIIW.US	Kismet Acquisition Two Corp	20220408	0.18	0.1957	0.18	0.1957	602	0.1957	up	up	correct
KAIR.US	Kairos Acquisition Corp	20220408	9.83	9.83	9.83	9.83	857	9.83
KAIRW.US	Kairos Acquisition Corp	20220408	0.1637	0.1637	0.1611	0.1612	1339	0.1612	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20220408	1.04	1.07	1	1.03	631702	1.03	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20220408	91.06	91.7	88.67	88.77	75215	88.77	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20220408	14.96	15.26	14.16	14.19	1108716	14.19	down	up	incorrect
KARO.US	Karooooo Ltd	20220408	29.85	31.7	29.7	31.5	3771	31.5	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20220408	1.36	1.37	1.31	1.31	175861	1.31	down	down	correct
KBAL.US	Kimball International Inc	20220408	8.07	8.07	7.955	7.97	71449	7.97	down	down	correct
KBNT.US	Kubient Inc	20220408	1.43	1.44	1.37	1.37	43978	1.37	down	down	correct
KBNTW.US	Kubient Inc	20220408	0.49	0.49	0.43	0.43	303	0.43	down	down	correct
KC.US	Kingsoft Cloud Holdings Limited	20220408	5.46	5.5399	5.13	5.14	2556133	5.14	down	down	correct
KDNY.US	Chinook Therapeutics Inc	20220408	15.56	15.67	15.17	15.43	164259	15.43	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20220408	37.69	37.875	37.41	37.65	5913557	37.65	down	down	correct
KE.US	Kimball Electronics Inc	20220408	17.98	18.1499	17.72	17.74	57117	17.74	down	down	correct
KELYA.US	Kelly Services Inc	20220408	21.19	21.4455	20.92	20.95	126047	20.95	down	down	correct
KELYB.US	Kelly Services Inc	20220408	21	21.213	20.82	21.15	1474	21.15	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20220408	14.276	14.4968	14.26	14.4968	2078	14.4968	up	up	correct
KERN.US	Akerna Corp	20220408	1.02	1.03	1	1.01	314788	1.01	down	up	incorrect
KERNW.US	Akerna Corp	20220408	0.15	0.1651	0.1489	0.1489	4253	0.1489	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20220408	7.3001	7.375	7.3	7.375	1429	7.375	up	up	correct
KFRC.US	Kforce Inc	20220408	73.14	73.99	72.775	72.93	68097	72.93	down	up	incorrect
KHC.US	The Kraft Heinz Company	20220408	40.5	41.115	40.22	40.94	6421178	40.94	up	up	correct
KIDS.US	OrthoPediatrics Corp	20220408	53.81	53.81	51.51	51.66	192172	51.66	down	down	correct
KIII.US	Kismet Acquisition Three Corp	20220408	9.79	9.8	9.78	9.8	4	9.8	up	up	correct
KIIIU.US	Kismet Acquisition Three Corp	20220408	9.82	9.82	9.81	9.812	4575	9.812	down	up	incorrect
KIIIW.US	Kismet Acquisition Three Corp	20220408	0.19	0.2	0.19	0.2	1400	0.2	up	up	correct
KINS.US	Kingstone Companies Inc	20220408	4.89	5	4.89	5	4751	5	up	down	incorrect
KINZ.US	KINS Technology Group Inc	20220408	10.06	10.065	10.06	10.065	101613	10.065	up	up	correct
KINZW.US	KINS Technology Group Inc	20220408	0.1499	0.1499	0.1499	0.1499	300	0.1499
KIRK.US	Kirkland's Inc	20220408	8.57	8.7625	8.39	8.46	233408	8.46	down	up	incorrect
KLAC.US	KLA Corporation	20220408	349.55	350	340.68	341.21	1262153	341.21	down	down	correct
KLAQW.US	KL Acquisition Corp	20220408	0.2863	0.2863	0.2003	0.2003	1507	0.2003	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20220408	0.74	0.785	0.2502	0.2699	17797128	0.2699	down	down	correct
KLIC.US	Kulicke and Soffa Industries Inc	20220408	53.05	53.23	51.76	52.33	528485	52.33	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20220408	1.7	1.72	1.64	1.66	402309	1.66	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20220408	4.98	5.5163	4.9	5.32	334883	5.32	up	up	correct
KMDA.US	Kamada Ltd	20220408	5.735	5.83	5.735	5.77	1972	5.77	up	up	correct
KMPH.US	KemPharm Inc	20220408	5.07	5.07	4.73	4.77	719267	4.77	down	up	incorrect
KNBE.US	KnowBe4 Inc	20220408	23.66	23.685	22.72	23.09	251416	23.09	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20220408	2.79	2.837	2.75	2.77	541523	2.77	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20220408	11.22	11.49	10.95	11.41	280530	11.41	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20220408	232.83	237.37	230.82	232.27	114050	232.27	down	down	correct
KNTE.US	Kinnate Biopharma Inc	20220408	10.08	10.58	9.61	10.03	105570	10.03	down	down	correct
KOD.US	Kodiak Sciences Inc	20220408	7.36	7.38	7.07	7.21	741639	7.21	down	down	correct
KOPN.US	Kopin Corporation	20220408	2.23	2.265	2.15	2.15	817975	2.15	down	up	incorrect
KORE.US	WT	20220408	0.9201	0.9307	0.88	0.88	35009	0.88	down	up	incorrect
KOSS.US	Koss Corporation	20220408	7.73	7.8278	7.51	7.54	93903	7.54	down	down	correct
KPLT.US	Katapult Holdings Inc	20220408	2.07	2.125	2.01	2.05	520732	2.05	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20220408	0.2999	0.3	0.272	0.2998	27181	0.2998	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20220408	0.6307	0.64	0.6075	0.628	52141	0.628	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20220408	8.12	8.35	7.61	8.1	2799844	8.1	down	up	incorrect
KRBP.US	Kiromic BioPharma Inc	20220408	0.8229	0.8667	0.8	0.8399	9541	0.8399	up	up	correct
KRKR.US	36Kr Holdings Inc	20220408	1.06	1.1	1.05	1.1	8419	1.1	up	up	correct
KRMD.US	Repro Med Systems Inc	20220408	2.8501	3.03	2.8501	3.01	17813	3.01	up	up	correct
KRNL.US	Kernel Group Holdings Inc	20220408	9.81	9.82	9.81	9.82	1922	9.82	up	up	correct
KRNT.US	Kornit Digital Ltd	20220408	78.21	78.52	72.74	72.88	381008	72.88	down	up	incorrect
KRNY.US	Kearny Financial Corp	20220408	12.4	12.475	12.33	12.37	204603	12.37	down	down	correct
KRON.US	Kronos Bio Inc	20220408	7.12	7.34	6.95	7.02	196477	7.02	down	down	correct
KROS.US	Keros Therapeutics Inc	20220408	67.37	67.37	64.42	65.05	134888	65.05	down	down	correct
KRT.US	Karat Packaging Inc	20220408	18.86	18.8997	18	18.35	20109	18.35	down	down	correct
KRTX.US	Karuna Therapeutics Inc	20220408	135.99	139.2599	133.39	135.45	207177	135.45	down	down	correct
KRUS.US	Kura Sushi USA Inc	20220408	58.7	58.7	49.875	51.65	247828	51.65	down	up	incorrect
KRYS.US	Krystal Biotech Inc	20220408	68.73	70.575	67.27	68	90375	68	down	down	correct
KSI.US	Kadem Sustainable Impact Corporation	20220408	9.77	9.79	9.75	9.77	206	9.77
KSICW.US	Kadem Sustainable Impact Corporation	20220408	0.2599	0.2599	0.2496	0.2496	582	0.2496	down	down	correct
KSPN.US	Kaspien Holdings Inc	20220408	8	8.74	7.72	7.72	18673	7.72	down	down	correct
KTCC.US	Key Tronic Corporation	20220408	5.65	5.7	5.6	5.65	3478	5.65
KTOS.US	Kratos Defense & Security Solutions Inc	20220408	20.41	20.65	19.33	19.41	978246	19.41	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20220408	0.3706	0.393	0.3677	0.3677	103639	0.3677	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20220408	1.16	1.24	1.16	1.24	161394	1.24	up	up	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20220408	0.1695	0.1745	0.1695	0.17	8100	0.17	up	up	correct
KURA.US	Kura Oncology Inc	20220408	16.57	16.58	16.08	16.25	398363	16.25	down	up	incorrect
KVHI.US	KVH Industries Inc	20220408	8.8	8.89	8.75	8.77	39080	8.77	down	down	correct
KVSA.US	Khosla Ventures Acquisition Co	20220408	9.79	9.79	9.77	9.78	12940	9.78	down	down	correct
KVSC.US	Khosla Ventures Acquisition Co. III	20220408	9.7839	9.7839	9.76	9.775	505062	9.775	down	down	correct
KXIN.US	Kaixin Auto Holdings	20220408	1.06	1.09	1.05	1.06	244184	1.06
KYMR.US	Kymera Therapeutics Inc	20220408	37.42	37.575	35.395	35.63	293054	35.63	down	up	incorrect
KZIA.US	Kazia Therapeutics Limited	20220408	8.43	8.55	7.975	8.38	28498	8.38	down	down	correct
KZR.US	Kezar Life Sciences Inc	20220408	16.38	17.76	14.53	16.36	2476779	16.36	down	down	correct
LAAAW.US	Lakeshore Acquisition I Corp. Warrant	20220408	0.3299	0.33	0.3299	0.33	1500	0.33	up	up	correct
LABP.US	Landos Biopharma Inc	20220408	1.38	1.4108	1.2986	1.34	96289	1.34	down	down	correct
LAKE.US	Lakeland Industries Inc	20220408	19.41	19.53	19.36	19.48	9905	19.48	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20220408	114.6	115.08	113.23	113.37	234700	113.37	down	down	correct
LANC.US	Lancaster Colony Corporation	20220408	156.66	157.41	155.36	155.63	67650	155.63	down	up	incorrect
LAND.US	Gladstone Land Corporation	20220408	37.44	40.795	37.44	40.36	682905	40.36	up	down	incorrect
LANDO.US	Gladstone Land Corporation	20220408	26	26.08	25.9501	26.01	9748	26.01	up	up	correct
LARK.US	Landmark Bancorp Inc	20220408	26.99	26.99	26.43	26.75	3251	26.75	down	down	correct
LASR.US	nLIGHT Inc	20220408	16.11	16.11	15.49	15.5	155612	15.5	down	down	correct
LAUR.US	Laureate Education Inc	20220408	11.47	11.73	11.44	11.59	804054	11.59	up	up	correct
LAWS.US	Lawson Products Inc	20220408	35.79	37.17	35.37	35.57	9447	35.57	down	up	incorrect
LAZR.US	Luminar Technologies Inc	20220408	14.38	14.38	13.64	13.67	2422070	13.67	down	down	correct
LAZY.US	Lazydays Holdings Inc	20220408	19.65	20.045	19.39	19.67	138271	19.67	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20220408	15.93	16.06	15.71	15.73	128656	15.73	down	down	correct
LBC.US	Luther Burbank Corporation	20220408	12.96	13.15	12.9	12.98	44225	12.98	up	up	correct
LBPH.US	Longboard Pharmaceuticals Inc	20220408	5.51	5.65	5	5.09	210173	5.09	down	down	correct
LBPS.US	4D pharma plc	20220408	3.84	3.85	3.67	3.73	28578	3.73	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20220408	131.59	134.54	131.59	134.01	121166	134.01	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20220408	137.3	139.58	136.01	139.01	838413	139.01	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20220408	27.02	27.03	27.02	27.03	498	27.03	up	up	correct
LBTYA.US	Liberty Global plc	20220408	25.03	25.56	24.78	25.46	954981	25.46	up	up	correct
LBTYK.US	Liberty Global plc	20220408	25.4	26.015	25.22	25.91	1144565	25.91	up	up	correct
LCA.US	Landcadia Holdings IV Inc	20220408	9.79	9.7941	9.79	9.79	45159	9.79
LCAA.US	L Catterton Asia Acquisition Corp	20220408	9.76	9.775	9.76	9.76	6546	9.76
LCAAU.US	L Catterton Asia Acquisition Corp	20220408	9.9	9.9	9.87	9.87	3200	9.87	down	down	correct
LCAAW.US	L Catterton Asia Acquisition Corp	20220408	0.4387	0.448	0.3499	0.4	7783	0.4	down	down	correct
LCAHU.US	Landcadia Holdings IV Inc	20220408	9.9	9.91	9.9	9.905	2818	9.905	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20220408	10.2	10.2	10.14	10.14	2542	10.14	down	down	correct
LCAPU.US	Lionheart Acquisition Corporation II	20220408	10.37	10.37	10.22	10.27	3340	10.27	down	down	correct
LCAPW.US	Lionheart Acquisition Corporation II	20220408	0.3301	0.4501	0.3301	0.4183	4647	0.4183	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20220408	22.06	22.34	21.55	21.67	14819903	21.67	down	down	correct
LCNB.US	LCNB Corp	20220408	17.05	17.21	16.99	17.16	14217	17.16	up	down	incorrect
LCUT.US	Lifetime Brands Inc	20220408	12.39	12.39	11.99	12.06	41029	12.06	down	down	correct
LDHAW.US	LDH Growth Corp I	20220408	0.585	0.585	0.4621	0.4997	10106	0.4997	down	down	correct
LE.US	Lands' End Inc	20220408	15.82	16.43	15.68	15.89	97915	15.89	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20220408	130.74	132.06	129.71	129.89	186157	129.89	down	down	correct
LEDS.US	SemiLEDs Corporation	20220408	3.2	3.35	3.16	3.22	89483	3.22	up	up	correct
LEE.US	Lee Enterprises Incorporated	20220408	26.32	26.62	25.8	25.91	17802	25.91	down	up	incorrect
LEGA.US	Lead Edge Growth Opportunities Ltd	20220408	9.78	9.79	9.76	9.76	41	9.76	down	down	correct
LEGAU.US	Lead Edge Growth Opportunities Ltd	20220408	9.8	9.821	9.8	9.821	578	9.821	up	up	correct
LEGH.US	Legacy Housing Corporation	20220408	18.83	19.56	18.82	19.04	19038	19.04	up	up	correct
LEGN.US	Legend Biotech Corporation	20220408	40.52	41.88	40.05	41.56	604921	41.56	up	down	incorrect
LESL.US	Leslie's Inc	20220408	20.52	21	20.26	20.71	2005265	20.71	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20220408	3	3.05	2.99	3.035	16052	3.035	up	up	correct
LEXXW.US	Lexaria Bioscience Corp	20220408	1.02	1.02	0.9687	0.9687	19016	0.9687	down	down	correct
LFMD.US	LifeMD Inc	20220408	3.52	3.63	3.3901	3.59	130091	3.59	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20220408	18	18.0002	17.51	17.65	3049	17.65	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20220408	10.03	10.2	9.62	9.95	256759	9.95	down	down	correct
LFTR.US	Lefteris Acquisition Corp	20220408	9.85	9.88	9.85	9.86	16548	9.86	up	down	incorrect
LFTRU.US	Lefteris Acquisition Corp	20220408	9.93	9.93	9.93	9.93	1265	9.93
LFTRW.US	Lefteris Acquisition Corp	20220408	0.242	0.2697	0.2302	0.2697	24600	0.2697	up	down	incorrect
LFUS.US	Littelfuse Inc	20220408	235.7	236.16	230.9448	232.33	76610	232.33	down	up	incorrect
LFVN.US	LifeVantage Corporation	20220408	4.76	4.8	4.7	4.78	9403	4.78	up	up	correct
LGAC.US	Lazard Growth Acquisition Corp. I	20220408	9.8	9.82	9.8	9.82	261910	9.82	up	up	correct
LGACU.US	Lazard Growth Acquisition Corp. I	20220408	9.895	9.94	9.8501	9.8501	1668	9.8501	down	down	correct
LGACW.US	Lazard Growth Acquisition Corp. I	20220408	0.6122	0.6122	0.5	0.5322	19527	0.5322	down	down	correct
LGHL.US	Lion Group Holding Ltd	20220408	1.85	2.04	1.66	1.82	2838575	1.82	down	down	correct
LGHLW.US	Lion Financial Group Limited	20220408	0.1599	0.1599	0.1351	0.1351	31224	0.1351	down	down	correct
LGIH.US	LGI Homes Inc	20220408	90.79	94.52	89.74	90.28	202224	90.28	down	up	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20220408	111.2	112.57	107.6	107.98	122942	107.98	down	down	correct
LGO.US	Largo Resources Ltd	20220408	11.74	11.94	11.61	11.77	98663	11.77	up	up	correct
LGSTU.US	Semper Paratus Acquisition Corporation Unit	20220408	10.12	10.12	10.1115	10.1115	3090	10.1115	down	down	correct
LGVN.US	Longeveron Inc	20220408	10.23	11.06	9.4	9.56	2164872	9.56	down	up	incorrect
LHAA.US	Lerer Hippeau Acquisition Corp	20220408	9.79	9.79	9.79	9.79	7618	9.79
LHCG.US	LHC Group Inc	20220408	167.62	168.29	167.47	167.54	473418	167.54	down	down	correct
LHDX.US	Lucira Health Inc	20220408	3.74	3.79	3.57	3.6	99813	3.6	down	up	incorrect
LI.US	Li Auto Inc	20220408	26.39	26.56	25.56	25.86	4569947	25.86	down	up	incorrect
LIAN.US	LianBio American Depositary Shares	20220408	5.46	5.5691	4.78	5.04	1382937	5.04	down	down	correct
LIDR.US	Aeye Inc	20220408	5.44	5.56	5.32	5.43	425183	5.43	down	down	correct
LIDRW.US	AEye Inc	20220408	1.15	1.15	0.9025	1.02	57390	1.02	down	up	incorrect
LIFE.US	aTyr Pharma Inc	20220408	5.16	5.27	5.06	5.08	83124	5.08	down	down	correct
LILA.US	Liberty Latin America Ltd	20220408	10.44	10.77	10.44	10.75	161924	10.75	up	up	correct
LILAK.US	Liberty Latin America Ltd	20220408	10.37	10.74	10.355	10.73	1713199	10.73	up	up	correct
LILM.US	Lilium NV	20220408	4.13	4.62	4	4.04	2167706	4.04	down	down	correct
LILMW.US	Lilium Equity Warrants	20220408	0.6768	0.7177	0.6511	0.68	19846	0.68	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20220408	6.7	6.89	6.7	6.8	90045	6.8	up	down	incorrect
LIND.US	Lindblad Expeditions Holdings Inc	20220408	14.45	14.98	14.1	14.91	186510	14.91	up	up	correct
LINK.US	Interlink Electronics Inc	20220408	9.03	9.26	8.8501	9.26	3836	9.26	up	up	correct
LIONU.US	Lionheart III Corp Unit	20220408	10.05	10.05	10.05	10.05	702	10.05
LIQT.US	LiqTech International Inc	20220408	2.19	2.23	2.0629	2.15	452514	2.15	down	down	correct
LITE.US	Lumentum Holdings Inc	20220408	90.28	90.4	88.32	88.72	585747	88.72	down	down	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20220408	6.51	7.1196	6.36	6.79	2429973	6.79	up	up	correct
LITT.US	Logistics Innovation Technologies Corp. Class A Common Stock	20220408	9.74	9.74	9.73	9.74	2300	9.74
LITTU.US	Logistics Innovation Technologies Corp. Units	20220408	9.84	9.9	9.84	9.84	5431	9.84
LITTW.US	Logistics Innovation Technologies Corp. Warrant	20220408	0.3623	0.3766	0.3	0.3623	1204	0.3623
LIVE.US	Live Ventures Incorporated	20220408	38.8	38.8	37.95	38.7899	1681	38.7899	down	down	correct
LIVN.US	LivaNova PLC	20220408	82.93	83.86	82.55	83.4	235208	83.4	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20220408	1.13	1.15	1.1	1.12	30778	1.12	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20220408	0.2161	0.2161	0.2161	0.2161	350	0.2161
LIZI.US	Lizhi Inc	20220408	1.45	1.46	1.34	1.36	75570	1.36	down	down	correct
LJPC.US	La Jolla Pharmaceutical Company	20220408	4.4	4.4	4.3	4.33	41232	4.33	down	down	correct
LKCO.US	Luokung Technology Corp	20220408	0.57	0.57	0.522	0.538	412340	0.538	down	down	correct
LKFN.US	Lakeland Financial Corporation	20220408	73.48	73.8	72.67	72.83	149029	72.83	down	down	correct
LKQ.US	LKQ Corporation	20220408	45	46.26	44.77	45.57	1385166	45.57	up	up	correct
LLL.US	JX Luxventure Ltd	20220408	3.42	3.55	3.3	3.37	272625	3.37	down	down	correct
LLNW.US	Limelight Networks Inc	20220408	4.9	5.05	4.862	4.92	849214	4.92	up	up	correct
LMACA.US	Liberty Media Acquisition Corporation	20220408	9.94	9.94	9.92	9.93	28880	9.93	down	down	correct
LMACU.US	Liberty Media Acquisition Corporation	20220408	10.09	10.1	10.05	10.05	6365	10.05	down	down	correct
LMACW.US	Liberty Media Acquisition Corporation	20220408	0.6601	0.71	0.6601	0.67	14321	0.67	up	down	incorrect
LMAO.US	LMF Acquisition Opportunities Inc	20220408	10.14	10.14	10.14	10.14	403	10.14
LMAOW.US	LMF Acquisition Opportunities Inc	20220408	0.1701	0.1789	0.1601	0.1789	9901	0.1789	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20220408	46.66	47.27	45.99	46.52	105287	46.52	down	down	correct
LMB.US	Limbach Holdings Inc	20220408	6.9	7.2	6.75	6.845	19178	6.845	down	down	correct
LMDX.US	LumiraDx Limited Common Shares	20220408	5.24	5.345	4.88	5.05	198036	5.05	down	down	correct
LMDXW.US	LumiraDx Limited Warrant	20220408	0.9	0.9199	0.9	0.9199	350	0.9199	up	up	correct
LMFA.US	LM Funding America Inc	20220408	2.72	2.72	2.575	2.58	27449	2.58	down	down	correct
LMNL.US	Liminal BioSciences Inc	20220408	0.93	0.93	0.888	0.92	6399	0.92	down	down	correct
LMNR.US	Limoneira Company	20220408	13.56	13.56	13.255	13.36	31958	13.36	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20220408	4.23	4.98	4.22	4.85	58898	4.85	up	up	correct
LMST.US	Limestone Bancorp Inc	20220408	21.17	21.97	21.09	21.97	3904	21.97	up	up	correct
LNDC.US	Landec Corporation	20220408	10.68	10.68	10.47	10.5	108197	10.5	down	down	correct
LNSR.US	LENSAR Inc	20220408	7.245	7.56	7.16	7.5	2284	7.5	up	up	correct
LNT.US	Alliant Energy Corporation	20220408	64.61	65.17	64.09	64.82	960463	64.82	up	up	correct
LNTH.US	Lantheus Holdings Inc	20220408	59.32	60.71	57.67	60.19	1408595	60.19	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20220408	5.9292	5.99	5.65	5.69	53502	5.69	down	down	correct
LOB.US	Live Oak Bancshares Inc	20220408	46.88	47.91	46.36	47.09	410676	47.09	up	down	incorrect
LOCO.US	El Pollo Loco Holdings Inc	20220408	11.33	11.4296	11.13	11.3	235117	11.3	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20220408	0.7	0.74	0.6801	0.6801	88513	0.6801	down	up	incorrect
LOGI.US	Logitech International S.A	20220408	72.26	72.36	71.04	71.54	509772	71.54	down	down	correct
LOOP.US	Loop Industries Inc	20220408	8.73	8.73	8.425	8.56	32378	8.56	down	down	correct
LOPE.US	Grand Canyon Education Inc	20220408	99.46	100.62	99.27	99.62	261807	99.62	up	up	correct
LOTZ.US	CarLotz Inc	20220408	1.13	1.2	1.11	1.16	1081928	1.16	up	up	correct
LOTZW.US	CarLotz Inc	20220408	0.23	0.2344	0.21	0.21	7864	0.21	down	up	incorrect
LOVE.US	The Lovesac Company	20220408	48.61	50.378	47.23	47.25	442842	47.25	down	up	incorrect
LPCN.US	Lipocine Inc	20220408	1.19	1.25	1.17	1.18	629223	1.18	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20220408	189.26	196.2	188.9625	194.98	1378225	194.98	up	up	correct
LPRO.US	Open Lending Corporation	20220408	16.93	17.37	16.34	16.41	356842	16.41	down	up	incorrect
LPSN.US	LivePerson Inc	20220408	25.09	26.205	24.82	25.52	702369	25.52	up	up	correct
LPTH.US	LightPath Technologies Inc	20220408	1.7999	1.8	1.73	1.75	157733	1.75	down	down	correct
LPTX.US	Leap Therapeutics Inc	20220408	1.77	1.8	1.735	1.75	343736	1.75	down	down	correct
LQDA.US	Liquidia Corporation	20220408	6.89	6.99	6.6	6.63	322760	6.63	down	down	correct
LQDT.US	Liquidity Services Inc	20220408	17.16	17.9	17.05	17.6	156165	17.6	up	up	correct
LRCX.US	Lam Research Corporation	20220408	498.01	500.72	490.8301	491.64	1003116	491.64	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20220408	22.65	22.8	22.48	22.8	2275	22.8	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20220408	3.79	3.86	3.69	3.77	26262	3.77	down	up	incorrect
LSBK.US	Lake Shore Bancorp Inc	20220408	14.965	14.965	14.965	14.965	28	14.965
LSCC.US	Lattice Semiconductor Corporation	20220408	52.09	52.09	50.72	50.88	1659954	50.88	down	down	correct
LSEA.US	Landsea Homes Corporation	20220408	8.03	8.16	7.86	7.9	126355	7.9	down	down	correct
LSEAW.US	Landsea Homes Corporation	20220408	0.2282	0.23	0.21	0.21	58773	0.21	down	down	correct
LSTR.US	Landstar System Inc	20220408	144.64	146.565	140.86	143.5	565018	143.5	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20220408	44.68	44.95	44.51	44.65	332723	44.65	down	down	correct
LSXMK.US	The Liberty SiriusXM Group	20220408	44.6	44.9	44.42	44.52	406185	44.52	down	down	correct
LTBR.US	Lightbridge Corporation	20220408	8.53	8.7999	8.16	8.22	96276	8.22	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20220408	6.1	6.1	6.1	6.1	0	6.1
LTCH.US	Latch Inc	20220408	3.76	3.815	3.63	3.67	706269	3.67	down	down	correct
LTCHW.US	Latch Inc	20220408	0.5519	0.6108	0.5502	0.5502	17298	0.5502	down	down	correct
LTIFX.US	LTIFX	20220408	6.49	6.49	6.49	6.49	0	6.49
LTRN.US	Lantern Pharma Inc	20220408	7.1293	7.37	7	7.01	21834	7.01	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20220408	1.75	1.765	1.66	1.67	460132	1.67	down	down	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20220408	15.38	15.99	14.56	15.99	648	15.99	up	up	correct
LTRX.US	Lantronix Inc	20220408	7.09	7.175	6.7015	6.76	178793	6.76	down	down	correct
LTRYW.US	Lottery Com	20220408	0.38	0.3999	0.363	0.3989	56006	0.3989	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20220408	3.05	3.05	2.85	2.9	167928	2.9	down	down	correct
LULU.US	Lululemon Athletica Inc	20220408	376.54	378.22	369.075	369.46	1251742	369.46	down	down	correct
LUMO.US	Lumos Pharma Inc	20220408	9.3	9.62	8.74	8.98	94456	8.98	down	down	correct
LUNA.US	Luna Innovations Incorporated	20220408	6.92	6.938	6.76	6.87	95462	6.87	down	down	correct
LUNG.US	Pulmonx Corporation	20220408	25.22	26.18	24.66	25.94	266214	25.94	up	up	correct
LUXA.US	Lux Health Tech Acquisition Corp	20220408	9.88	9.88	9.84	9.86	56172	9.86	down	down	correct
LUXAU.US	Lux Health Tech Acquisition Corp	20220408	9.98	9.98	9.98	9.98	32317	9.98
LUXAW.US	Lux Health Tech Acquisition Corp	20220408	0.44	0.4498	0.42	0.4456	13408	0.4456	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20220408	9.01	9.01	8.25	8.47	168939	8.47	down	down	correct
LVO.US	LiveOne Inc	20220408	1.04	1.04	0.9	0.91	463505	0.91	down	up	incorrect
LVOX.US	LiveVox Holding Inc	20220408	3.01	3.14	2.92	3.04	71159	3.04	up	up	correct
LVRA.US	Levere Holdings Corp	20220408	9.7934	9.7934	9.7934	9.7934	3111	9.7934
LVRAW.US	Levere Holdings Corp	20220408	0.3242	0.3242	0.28	0.3154	77257	0.3154	down	down	correct
LVTX.US	Lava Therapeutics B.V	20220408	4.06	4.32	4	4.01	7675	4.01	down	down	correct
LWAY.US	Lifeway Foods Inc	20220408	6.62	6.62	6.5	6.5858	5504	6.5858	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20220408	9.59	9.911	9.35	9.67	565594	9.67	up	up	correct
LX.US	LexinFintech Holdings Ltd	20220408	2.46	2.5	2.37	2.45	1485938	2.45	down	up	incorrect
LXRX.US	Lexicon Pharmaceuticals Inc	20220408	2.72	2.72	2.5	2.55	1023071	2.55	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20220408	5.26	5.48	5.14	5.45	684319	5.45	up	up	correct
LYFT.US	Lyft Inc	20220408	34.195	34.5	33.39	33.59	4645063	33.59	down	down	correct
LYL.US	Dragon Victory International Limited	20220408	1.01	1.03	1.0094	1.03	7774	1.03	up	up	correct
LYLT.US	Loyalty Ventures Inc	20220408	15.27	16.01	15.06	15.54	189830	15.54	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20220408	4.91	6.1	4.83	5.28	5211668	5.28	up	down	incorrect
LYTS.US	LSI Industries Inc	20220408	5.9	5.98	5.85	5.9	31825	5.9
LZ.US	LegalZoom.com Inc	20220408	13.48	13.72	13.21	13.34	803281	13.34	down	down	correct
MACK.US	Merrimack Pharmaceuticals Inc	20220408	7.14	7.14	6.75	6.77	23831	6.77	down	down	correct
MACU.US	Mallard Acquisition Corp	20220408	10.09	10.1	10.09	10.09	22359	10.09
MACUW.US	Mallard Acquisition Corp	20220408	0.0802	0.0802	0.0802	0.0802	12550	0.0802
MANH.US	Manhattan Associates Inc	20220408	136.41	136.97	134.2	134.22	266335	134.22	down	down	correct
MANT.US	ManTech International Corporation	20220408	85.66	87	85.0325	86.66	369382	86.66	up	up	correct
MAPS.US	WM Technology Inc	20220408	6.89	6.98	6.7	6.8	359129	6.8	down	up	incorrect
MAPSW.US	WM Technology Inc	20220408	1.8	2.01	1.8	2.01	3820	2.01	up	up	correct
MAR.US	Marriott International Inc	20220408	163.61	165.3	162.45	163.86	1488234	163.86	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20220408	23.56	23.81	22.61	22.68	8987190	22.68	down	down	correct
MARK.US	Remark Holdings Inc	20220408	0.7	0.7005	0.6627	0.6862	728762	0.6862	down	down	correct
MARPS.US	Marine Petroleum Trust	20220408	8.4695	8.4695	7.62	7.78	114143	7.78	down	up	incorrect
MASI.US	Masimo Corporation	20220408	147.22	147.22	143.9	144	311487	144	down	down	correct
MASS.US	908 Devices Inc	20220408	18.93	19.06	18.12	19.01	229847	19.01	up	up	correct
MAT.US	Mattel Inc	20220408	22.22	22.4	21.885	21.95	2347794	21.95	down	down	correct
MATW.US	Matthews International Corporation	20220408	31.55	31.945	31.34	31.38	108723	31.38	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20220408	12.93	12.965	12.37	12.49	216870	12.49	down	down	correct
MAYS.US	J.W. Mays Inc	20220408	40.25	41.9	39.5	41	2103	41	up	up	correct
MBCN.US	Middlefield Banc Corp	20220408	24.92	24.97	24.88	24.89	1450	24.89	down	down	correct
MBII.US	Marrone Bio Innovations Inc	20220408	0.986	1	0.9516	0.9701	497266	0.9701	down	down	correct
MBIN.US	Merchants Bancorp	20220408	25.71	26.255	25.71	25.84	91468	25.84	up	up	correct
MBINN.US	Merchants Bancorp	20220408	25	25.18	25	25	1701	25
MBINO.US	Merchants Bancorp	20220408	24.97	25	24.9	24.9	8405	24.9	down	down	correct
MBINP.US	Merchants Bancorp	20220408	26.5807	27.3	26.5807	27.3	1796	27.3	up	up	correct
MBIO.US	Mustang Bio Inc	20220408	1.05	1.055	0.98	1.01	911960	1.01	down	down	correct
MBNKP.US	Medallion Bank	20220408	26.15	26.21	26.15	26.175	108	26.175	up	up	correct
MBOT.US	Microbot Medical Inc	20220408	5.87	6.3	5.825	6.2	33130	6.2	up	up	correct
MBRX.US	Moleculin Biotech Inc	20220408	1.86	1.95	1.81	1.85	153804	1.85	down	up	incorrect
MBUU.US	Malibu Boats Inc	20220408	50.64	51.665	49.41	50.72	151956	50.72	up	down	incorrect
MBWM.US	Mercantile Bank Corporation	20220408	34.11	34.25	33.67	33.72	28330	33.72	down	down	correct
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20220408	10.05	10.14	9.98	10.14	15	10.14	up	down	incorrect
MCBC.US	Macatawa Bank Corporation	20220408	8.87	8.89	8.82	8.87	45234	8.87
MCBS.US	MetroCity Bankshares Inc	20220408	22.31	22.31	21.67	21.68	30011	21.68	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20220408	22.49	23.02	22.21	22.57	80349	22.57	up	up	correct
MCHP.US	Microchip Technology Incorporated	20220408	67.61	67.86	66.12	66.32	3863805	66.32	down	down	correct
MCHX.US	Marchex Inc	20220408	2.08	2.1	2.01	2.02	17349	2.02	down	down	correct
MCRB.US	Seres Therapeutics Inc	20220408	7.06	7.1994	6.755	6.79	471719	6.79	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20220408	85.12	85.33	83.29	83.35	40080	83.35	down	down	correct
MDB.US	MongoDB Inc	20220408	423.09	430.985	414.26	416.88	795863	416.88	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20220408	91.69	92.25	88.05	89.88	214644	89.88	down	down	correct
MDGS.US	Medigus Ltd	20220408	1.04	1.07	1	1.07	61800	1.07	up	up	correct
MDIA.US	MediaCo Holding Inc	20220408	3.8	3.8297	3.71	3.76	14389	3.76	down	up	incorrect
MDJH.US	MDJM Ltd	20220408	2.0728	2.125	2.07	2.086	25899	2.086	up	down	incorrect
MDLZ.US	Mondelez International Inc	20220408	63.09	63.585	62.775	63.4	7114610	63.4	up	up	correct
MDNA.US	Medicenna Therapeutics Corp	20220408	1.22	1.5885	1.15	1.31	1706691	1.31	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20220408	1.11	1.11	1.08	1.1	141541	1.1	down	down	correct
MDRRP.US	Medalist Diversified REIT Inc	20220408	22	22.05	22	22.05	468	22.05	up	down	incorrect
MDRX.US	Allscripts Healthcare Solutions Inc	20220408	22.77	22.92	22.67	22.76	909952	22.76	down	up	incorrect
MDVL.US	Medavail Holdings Inc	20220408	1.87	2.62	1.76	1.96	192920782	1.96	up	up	correct
MDWD.US	MediWound Ltd	20220408	2.16	2.21	2.15	2.19	91667	2.19	up	up	correct
MDWT.US	Midwest Holding Inc	20220408	14.69	14.9	13.55	14.44	73533	14.44	down	down	correct
MDXG.US	MiMedx Group Inc	20220408	4.65	4.8	4.61	4.62	430022	4.62	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20220408	9.06	9.06	7.57	7.57	4326	7.57	down	up	incorrect
ME.US	23andMe Holding Co. Class A Common Stock	20220408	3.43	3.44	3.285	3.36	2001000	3.36	down	down	correct
MEAC.US	Mercury Ecommerce Acquisition Corp Class A Common Stock	20220408	9.87	9.88	9.87	9.87	6905	9.87
MEACU.US	Mercury Ecommerce Acquisition Corp Unit	20220408	10	10	10	10	440	10
MEACW.US	Mercury Ecommerce Acquisition Corp Warrants	20220408	0.3	0.33	0.3	0.33	1220	0.33	up	up	correct
MEDP.US	Medpace Holdings Inc	20220408	165.52	166.68	163.955	164.77	105759	164.77	down	down	correct
MEDS.US	TRxADE HEALTH Inc	20220408	2.03	2.09	2.0201	2.05	16181	2.05	up	down	incorrect
MEIP.US	MEI Pharma Inc	20220408	0.5667	0.5748	0.55	0.5617	5188122	0.5617	down	down	correct
MEKA.US	MELI Kaszek Pioneer Corp Class A Ordinary Shares	20220408	10.37	10.465	10.3	10.33	42910	10.33	down	down	correct
MELI.US	MercadoLibre Inc	20220408	1157.9399	1178.74	1139.12	1160.8	288664	1160.8	up	down	incorrect
MEOA.US	Minority Equality Opportunities Acquisition Inc. Class A Common Stock	20220408	10.08	10.09	10.05	10.05	2010	10.05	down	down	correct
MEOAW.US	Minority Equality Opportunities Acquisition Inc. Warrants	20220408	0.1615	0.1615	0.1451	0.1451	12230	0.1451	down	down	correct
MEOH.US	Methanex Corporation	20220408	55.57	56.19	54.94	55.3	304453	55.3	down	down	correct
MERC.US	Mercer International Inc	20220408	14.18	14.37	14.09	14.17	206571	14.17	down	down	correct
MESA.US	Mesa Air Group Inc	20220408	3.93	3.93	3.73	3.75	487811	3.75	down	down	correct
MESO.US	Mesoblast Limited	20220408	4.28	4.415	4.23	4.35	82798	4.35	up	up	correct
METC.US	Ramaco Resources Inc	20220408	16.02	16.41	15.4702	15.9	522872	15.9	down	down	correct
METCL.US	METCL	20220408	26.95	26.95	26.94	26.95	997	26.95
METX.US	Meten EdtechX Education Group Ltd	20220408	0.152	0.1576	0.1447	0.1498	7992929	0.1498	down	down	correct
METXW.US	Meten EdtechX Education Group Ltd	20220408	0.0981	0.0981	0.097	0.097	2918	0.097	down	down	correct
MF.US	Missfresh Limited American Depositary Shares	20220408	1.5	1.51	1.36	1.4	3644182	1.4	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20220408	2.38	2.53	2.37	2.4	112198	2.4	up	up	correct
MFIN.US	Medallion Financial Corp	20220408	8.12	8.405	8.08	8.11	48891	8.11	down	down	correct
MGEE.US	MGE Energy Inc	20220408	83.66	84.25	83.0901	83.35	63650	83.35	down	down	correct
MGI.US	MoneyGram International Inc	20220408	10.61	10.625	10.57	10.59	2801161	10.59	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20220408	17.52	17.79	17.25	17.54	12718	17.54	up	up	correct
MGNI.US	Magnite Inc	20220408	12.49	12.5501	12.03	12.05	1248049	12.05	down	down	correct
MGNX.US	MacroGenics Inc	20220408	9.46	9.46	8.94	8.98	276727	8.98	down	up	incorrect
MGPI.US	MGP Ingredients Inc	20220408	95.32	97.605	92.94	93.51	203250	93.51	down	down	correct
MGRC.US	McGrath RentCorp	20220408	83.13	83.49	82.1445	83.25	51873	83.25	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20220408	2.7	2.72	2.55	2.56	82630	2.56	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20220408	13.54	13.65	13.3	13.33	132180	13.33	down	down	correct
MGYR.US	Magyar Bancorp Inc	20220408	12.17	12.17	11.91	11.91	2317	11.91	down	up	incorrect
MHLD.US	Maiden Holdings Ltd	20220408	2.2	2.26	2.14	2.23	129990	2.23	up	up	correct
MICT.US	MICT Inc	20220408	0.59	0.616	0.59	0.5942	483611	0.5942	up	up	correct
MIDD.US	The Middleby Corporation	20220408	150.81	151.96	147.61	147.82	520663	147.82	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20220408	4.53	4.58	4.12	4.17	96697	4.17	down	up	incorrect
MILE.US	Metromile Inc	20220408	1.24	1.24	1.13	1.14	668640	1.14	down	down	correct
MILEW.US	Metromile Inc	20220408	0.125	0.13	0.125	0.125	11105	0.125
MIME.US	Mimecast Limited	20220408	79.68	79.78	79.66	79.71	434889	79.71	up	up	correct
MIND.US	MIND Technology Inc	20220408	1.15	1.23	1.15	1.22	40695	1.22	up	up	correct
MINDP.US	MIND Technology Inc	20220408	17.4501	18	17.4	17.47	5217	17.47	up	up	correct
MINM.US	Minim Inc. Common Stock	20220408	0.72	0.74	0.703	0.7102	23594	0.7102	down	up	incorrect
MIR.US	WT	20220408	1.56	1.56	1.5	1.5	6371	1.5	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20220408	26.54	27.63	26.0488	27.46	153481	27.46	up	up	correct
MIRO.US	Miromatrix Medical Inc. Common Stock	20220408	3.9	4	3.9	3.91	43904	3.91	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20220408	6.89	7.07	6.75	6.99	30837	6.99	up	up	correct
MITAW.US	Coliseum Acquisition Corp. Warrant	20220408	0.3997	0.3997	0.3383	0.3383	464	0.3383	down	down	correct
MITC.US	MeaTech 3D Ltd	20220408	5.27	5.27	5	5	14999	5	down	down	correct
MITK.US	Mitek Systems Inc	20220408	13.54	13.615	13.365	13.47	416595	13.47	down	up	incorrect
MITO.US	Stealth BioTherapeutics Corp	20220408	0.672	0.672	0.606	0.6269	61116	0.6269	down	down	correct
MKD.US	Molecular Data Inc	20220408	0.1744	0.186	0.16	0.1739	6874652	0.1739	down	down	correct
MKSI.US	MKS Instruments Inc	20220408	125.16	125.98	122.24	122.37	741390	122.37	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20220408	4.19	4.36	4.14	4.17	131307	4.17	down	down	correct
MKTWW.US	MarketWise Inc. Warrant	20220408	0.6	0.61	0.555	0.57	14359	0.57	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20220408	285.19	290.805	280.7	281.06	326633	281.06	down	down	correct
MLAB.US	Mesa Laboratories Inc	20220408	252.57	253.14	249.61	250.82	28388	250.82	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20220408	10.11	10.12	10.09	10.12	11908	10.12	up	down	incorrect
MLAIU.US	McLaren Technology Acquisition Corp. Unit	20220408	10.065	10.065	10.065	10.065	1463	10.065
MLCO.US	Melco Resorts & Entertainment Limited	20220408	6.94	7.055	6.79	6.85	2019741	6.85	down	down	correct
MLKN.US	MillerKnoll Inc	20220408	32.6	32.89	32.1	32.33	267231	32.33	down	down	correct
MLVF.US	Malvern Bancorp Inc	20220408	15.85	16.16	15.84	16.0998	2345	16.0998	up	up	correct
MMAT.US	Meta Materials Inc	20220408	1.55	1.55	1.49	1.49	2800535	1.49	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20220408	4.47	4.65	4.44	4.6	133398	4.6	up	up	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20220408	1.83	1.83	1.8	1.8185	19017	1.8185	down	down	correct
MMSI.US	Merit Medical Systems Inc	20220408	66.62	72	65.71	68.01	1211117	68.01	up	up	correct
MMYT.US	MakeMyTrip Limited	20220408	25	25.43	24.44	25.14	119174	25.14	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20220408	2.86	2.86	2.75	2.79	83885	2.79	down	down	correct
MNDT.US	Mandiant Inc.	20220408	22.36	22.41	22.241	22.25	3952589	22.25	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20220408	143.59	147.36	137.41	140.76	404063	140.76	down	down	correct
MNKD.US	MannKind Corporation	20220408	3.86	3.869	3.72	3.73	2203076	3.73	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20220408	1.04	1.04	0.9638	0.9694	3327719	0.9694	down	down	correct
MNOV.US	MediciNova Inc	20220408	3	3.16	3	3.02	131423	3.02	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20220408	2.6115	2.67	2.6115	2.6115	275	2.6115
MNRO.US	Monro Inc	20220408	45.3	46.05	44.63	44.99	493129	44.99	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20220408	23.29	23.5	23.12	23.12	12312	23.12	down	up	incorrect
MNSBP.US	MainStreet Bancshares Inc	20220408	26.045	26.045	25.7	25.98	5031	25.98	down	down	correct
MNST.US	Monster Beverage Corporation	20220408	81.66	83.12	80.52	81.62	3033641	81.62	down	down	correct
MNTK.US	Montauk Renewables Inc	20220408	10.73	10.85	10.5	10.72	145661	10.72	down	down	correct
MNTS.US	Momentus Inc	20220408	4.25	4.5	3.72	4.01	22839063	4.01	down	down	correct
MNTSW.US	Momentus Inc	20220408	0.79	0.93	0.7429	0.83	224854	0.83	up	up	correct
MNTV.US	Momentive Global Inc	20220408	16.41	16.845	16.41	16.59	767922	16.59	up	up	correct
MNTX.US	Manitex International Inc	20220408	7.39	7.47	7.39	7.42	1860	7.42	up	up	correct
MODV.US	ModivCare Inc	20220408	109.61	113.32	108.815	112.52	65425	112.52	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20220408	31.6518	31.68	31.37	31.44	20879	31.44	down	down	correct
MOGO.US	Mogo Inc	20220408	2.62	2.62	2.52	2.54	140287	2.54	down	down	correct
MOHO.US	ECMOHO Limited	20220408	0.2304	0.255	0.228	0.2499	1547460	0.2499	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20220408	20.8	21.24	20.64	20.7332	4566	20.7332	down	down	correct
MOMO.US	Momo Inc	20220408	5.89	5.98	5.73	5.76	2434147	5.76	down	down	correct
MON.US	Monument Circle Acquisition Corp	20220408	9.81	9.81	9.81	9.81	44195	9.81
MONCW.US	Monument Circle Acquisition Corporation	20220408	0.2	0.2052	0.2	0.2052	8091	0.2052	up	up	correct
MOR.US	MorphoSys AG	20220408	7.04	7.09	6.97	7.05	18675	7.05	up	up	correct
MORF.US	Morphic Holding Inc	20220408	40.56	41.745	40.03	40.67	216850	40.67	up	up	correct
MORN.US	Morningstar Inc	20220408	290.22	290.22	282.665	283.06	92055	283.06	down	down	correct
MOTS.US	Motus GI Holdings Inc	20220408	0.34	0.34	0.3256	0.3256	418902	0.3256	down	down	correct
MOVE.US	Movano Inc	20220408	2.8	2.9771	2.8	2.94	5505	2.94	up	up	correct
MOXC.US	Moxian Inc	20220408	1.91	2.45	1.88	1.99	1671073	1.99	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20220408	16.27	16.47	15.995	16.05	21687	16.05	down	down	correct
MPACR.US	Model Performance Acquisition Corp. Right	20220408	0.1801	0.1805	0.1801	0.1801	36740	0.1801
MPACW.US	Model Performance Acquisition Corp. Warrant	20220408	0.12	0.1301	0.1101	0.13	4100	0.13	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20220408	26.31	26.71	26.08	26.25	19894	26.25	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20220408	430.09	430.36	410.81	411.59	483916	411.59	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20220408	10.78	10.935	10.365	10.78	5373493	10.78
MRAI.US	Marpai Inc. Class A Common Stock	20220408	1.45	1.59	1.45	1.56	40686	1.56	up	up	correct
MRAM.US	Everspin Technologies Inc	20220408	7.9	7.97	7.7005	7.9	91711	7.9
MRBK.US	Meridian Corporation	20220408	31.2	31.68	31.14	31.3	3959	31.3	up	up	correct
MRCC.US	Monroe Capital Corporation	20220408	10.62	10.68	10.54	10.61	24622	10.61	down	down	correct
MRCY.US	Mercury Systems Inc	20220408	63.18	64.28	61.09	61.45	284178	61.45	down	down	correct
MREO.US	Mereo BioPharma Group plc	20220408	1.01	1.0198	0.95	0.99	309016	0.99	down	down	correct
MRIN.US	Marin Software Incorporated	20220408	2.68	2.7282	2.53	2.54	683944	2.54	down	down	correct
MRKR.US	Marker Therapeutics Inc	20220408	0.375	0.3989	0.375	0.3953	315332	0.3953	up	down	incorrect
MRM.US	MEDIROM Healthcare Technologies Inc	20220408	7.85	7.95	7.6	7.6635	5039	7.6635	down	down	correct
MRNA.US	Moderna Inc	20220408	156.79	165.18	156.6	160.84	5418669	160.84	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20220408	9.2	9.2	8.308	8.9	423854	8.9	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20220408	4.27	4.37	4.085	4.31	1503474	4.31	up	up	correct
MRTN.US	Marten Transport Ltd	20220408	16.33	16.36	15.87	15.92	634913	15.92	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20220408	85.46	87.7825	84.46	85.37	590847	85.37	down	down	correct
MRUS.US	Merus N.V	20220408	28.98	28.98	27.2255	28	708848	28	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20220408	36.68	38.78	36.65	37.48	1925144	37.48	up	down	incorrect
MRVL.US	Marvell Technology Inc	20220408	65.61	65.72	62.99	63.15	10106585	63.15	down	down	correct
MS.US	PO	20220408	20.33	20.415	20.07	20.12	208906	20.12	down	down	correct
MSAC.US	Medicus Sciences Acquisition Corp	20220408	9.8	9.82	9.8	9.81	92650	9.81	up	up	correct
MSACW.US	Medicus Sciences Acquisition Corp	20220408	0.3899	0.3899	0.3899	0.3899	201	0.3899
MSBI.US	Midland States Bancorp Inc	20220408	27.53	27.64	26.95	26.96	82839	26.96	down	down	correct
MSDA.US	MSD Acquisition Corp	20220408	9.81	9.81	9.8	9.8	26053	9.8	down	down	correct
MSDAU.US	MSD Acquisition Corp	20220408	10	10	10	10	1023	10
MSDAW.US	MSD Acquisition Corp	20220408	0.7433	0.7603	0.6201	0.6511	19267	0.6511	down	down	correct
MSEX.US	Middlesex Water Company	20220408	103.32	103.99	101.08	101.69	133727	101.69	down	down	correct
MSFT.US	Microsoft Corporation	20220408	300.44	301.12	296.29	296.97	24329522	296.97	down	down	correct
MSGM.US	Motorsport Games Inc	20220408	1.29	1.3	1.18	1.25	55867	1.25	down	down	correct
MSTR.US	MicroStrategy Incorporated	20220408	459.08	470.6	452.89	453.24	236377	453.24	down	down	correct
MSVB.US	Mid	20220408	15.44	15.44	14.68	15.44	239	15.44
MTAC.US	MedTech Acquisition Corporation	20220408	9.8	9.82	9.8	9.82	628	9.82	up	up	correct
MTACU.US	MedTech Acquisition Corporation	20220408	9.94	9.98	9.8	9.94	1546	9.94
MTBC.US	CareCloud Inc	20220408	4.83	4.83	4.61	4.63	39891	4.63	down	down	correct
MTBCP.US	CareCloud Inc	20220408	26.384	26.5	26.3401	26.35	4431	26.35	down	up	incorrect
MTC.US	Mmtec Inc	20220408	0.602	0.6499	0.6006	0.6057	33194	0.6057	up	up	correct
MTCH.US	Match Group Inc	20220408	101.61	103.035	99.98	100.48	1550757	100.48	down	down	correct
MTCR.US	Metacrine Inc	20220408	0.5541	0.6147	0.5301	0.5761	2015102	0.5761	up	up	correct
MTEM.US	Molecular Templates Inc	20220408	3.27	3.27	3.08	3.11	129595	3.11	down	down	correct
MTEX.US	Mannatech Incorporated	20220408	33.6911	34.08	33.4795	34.05	2525	34.05	up	up	correct
MTLS.US	Materialise NV	20220408	18.96	19.0816	18.12	18.21	151638	18.21	down	up	incorrect
MTP.US	Midatech Pharma plc	20220408	0.8882	0.9897	0.875	0.9087	44932	0.9087	up	down	incorrect
MTRX.US	Matrix Service Company	20220408	7.62	7.6218	7.02	7.09	495212	7.09	down	down	correct
MTRY.US	Monterey Bio Acquisition Corporation Common Stock	20220408	9.98	10	9.98	9.98	1016	9.98
MTSI.US	MACOM Technology Solutions Holdings Inc	20220408	53.01	53.01	51.31	51.35	507418	51.35	down	down	correct
MTTR.US	Matterport Inc	20220408	7.3	7.32	6.92	7.06	4560836	7.06	down	down	correct
MU.US	Micron Technology Inc	20220408	72.5	72.85	70.8321	72.14	20158991	72.14	down	down	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20220408	10.02	10.06	10.02	10.05	100494	10.05	up	up	correct
MUDSW.US	Mudrick Capital Acquisition Corporation II	20220408	0.5201	0.56	0.5201	0.56	37893	0.56	up	down	incorrect
MULN.US	Mullen Automotive Inc	20220408	2.205	2.77	2.15	2.51	139518075	2.51	up	up	correct
MVBF.US	MVB Financial Corp	20220408	42.39	42.77	41.9	42.19	25015	42.19	down	up	incorrect
MVIS.US	MicroVision Inc	20220408	4.05	4.05	3.79	3.83	3136591	3.83	down	down	correct
MVST.US	Microvast Holdings Inc	20220408	5.55	5.725	5.43	5.55	831644	5.55
MVSTW.US	Microvast Holdings Inc	20220408	1.04	1.04	0.9012	0.95	19199	0.95	down	down	correct
MXCT.US	MaxCyte Inc.	20220408	6.05	6.205	5.9	5.99	567668	5.99	down	down	correct
MYFW.US	First Western Financial Inc	20220408	30.83	31.72	30.75	31.65	14858	31.65	up	up	correct
MYGN.US	Myriad Genetics Inc	20220408	23.71	24.23	23.39	23.54	405817	23.54	down	up	incorrect
MYMD.US	MyMD Pharmaceuticals Inc	20220408	4.05	4.0614	3.87	3.87	45687	3.87	down	down	correct
MYNA.US	Mynaric AG American Depository Shares	20220408	11.12	11.2	10.9	10.9	12291	10.9	down	down	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20220408	14.6	14.7065	14.14	14.47	18873	14.47	down	up	incorrect
MYPS.US	Playstudios Inc	20220408	4.89	5.115	4.82	5.06	302678	5.06	up	up	correct
MYPSW.US	MYPSW	20220408	0.9926	0.9999	0.9925	0.9999	96935	0.9999	up	up	correct
MYRG.US	MYR Group Inc	20220408	90.05	90.89	88.435	88.53	61611	88.53	down	down	correct
MYSZ.US	My Size Inc	20220408	0.359	0.359	0.3235	0.3298	186091	0.3298	down	down	correct
NAACU.US	North Atlantic Acquisition Corporation	20220408	9.925	9.925	9.925	9.925	400	9.925
NAII.US	Natural Alternatives International Inc	20220408	11.55	11.76	11.43	11.43	2317	11.43	down	down	correct
NAOV.US	NanoVibronix Inc	20220408	0.95	0.9503	0.812	0.8568	745503	0.8568	down	up	incorrect
NARI.US	Inari Medical Inc	20220408	89.3	92.35	88.04	91.73	699832	91.73	up	up	correct
NATH.US	Nathan's Famous Inc	20220408	51.89	52.2406	51	51.13	12814	51.13	down	down	correct
NATI.US	National Instruments Corporation	20220408	40.37	40.595	39.82	39.87	457101	39.87	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20220408	17.15	17.48	17.06	17.33	38037	17.33	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20220408	4.48	4.54	4.38	4.43	165671	4.43	down	down	correct
NAVI.US	Navient Corporation	20220408	16.42	16.78	16.2	16.61	852294	16.61	up	down	incorrect
NBEV.US	NewAge Inc	20220408	0.51	0.5197	0.47	0.47	1176199	0.47	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20220408	98.7	100.73	98.46	100.07	708555	100.07	up	up	correct
NBN.US	Northeast Bank	20220408	33.79	34.595	33.79	34.4	34909	34.4	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20220408	0.41	0.41	0.38	0.3897	234819	0.3897	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20220408	1.81	1.84	1.7	1.7	71658	1.7	down	up	incorrect
NBST.US	Newbury Street Acquisition Corporation	20220408	9.75	9.75	9.74	9.74	9400	9.74	down	down	correct
NBSTU.US	Newbury Street Acquisition Corporation	20220408	9.85	9.85	9.85	9.85	1574	9.85
NBSTW.US	Newbury Street Acquisition Corporation	20220408	0.22	0.33	0.22	0.22	1800	0.22
NBTB.US	NBT Bancorp Inc	20220408	35.89	36.1	35.4	35.52	209482	35.52	down	down	correct
NBTX.US	Nanobiotix S.A	20220408	7.01	7.01	6.56	7.01	115	7.01
NCACU.US	Newcourt Acquisition Corp Unit	20220408	10.07	10.07	10.07	10.07	102	10.07
NCBS.US	Nicolet Bankshares Inc	20220408	91.13	92.25	91.13	91.46	46922	91.46	up	down	incorrect
NCMI.US	National CineMedia Inc	20220408	2.38	2.38	2.33	2.36	472132	2.36	down	down	correct
NCNA.US	NuCana plc	20220408	0.96	0.96	0.92	0.9444	134949	0.9444	down	down	correct
NCNO.US	nCino Inc	20220408	44.19	44.71	42.67	42.81	681933	42.81	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20220408	47.49	48.78	46.33	48.51	11711	48.51	up	up	correct
NCTY.US	The9 Limited	20220408	2.98	2.9986	2.8	2.8	168117	2.8	down	down	correct
NDAC.US	NightDragon Acquisition Corp	20220408	9.77	9.7742	9.77	9.77	138951	9.77
NDACU.US	NightDragon Acquisition Corp	20220408	9.83	9.8607	9.83	9.8607	2261	9.8607	up	up	correct
NDACW.US	NightDragon Acquisition Corp	20220408	0.4802	0.5	0.4801	0.4805	3757	0.4805	up	up	correct
NDAQ.US	Nasdaq Inc	20220408	183.94	184.47	182.34	183.42	560780	183.42	down	down	correct
NDLS.US	Noodles & Company	20220408	5.4	5.4	5.21	5.22	117833	5.22	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20220408	0.62	0.649	0.3001	0.3244	74425689	0.3244	down	down	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20220408	0.08	0.1	0.0303	0.0303	704084	0.0303	down	down	correct
NDSN.US	Nordson Corporation	20220408	224.45	226.96	223.27	224.42	138645	224.42	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20220408	11.23	11.37	11.16	11.24	12645	11.24	up	up	correct
NEE.US	PQ	20220408	53.53	53.57	53.25	53.28	14195	53.28	down	down	correct
NEGG.US	Newegg Commerce Inc	20220408	7.43	8.24	7.2	7.83	3113038	7.83	up	up	correct
NEO.US	NeoGenomics Inc	20220408	13.83	14.085	13.32	13.71	3321996	13.71	down	down	correct
NEOG.US	Neogen Corporation	20220408	31.26	31.76	31.21	31.35	281942	31.35	up	up	correct
NEON.US	Neonode Inc	20220408	5.73	5.89	5.28	5.42	37724	5.42	down	down	correct
NEPH.US	Nephros Inc	20220408	4.41	4.83	4.41	4.63	7221	4.63	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20220408	0.2016	0.2051	0.195	0.2	1730044	0.2	down	down	correct
NERV.US	Minerva Neurosciences Inc	20220408	0.7749	0.8416	0.7749	0.8142	46221	0.8142	up	up	correct
NESR.US	National Energy Services Reunited Corp	20220408	8.2	8.59	8.2	8.41	183629	8.41	up	up	correct
NEWT.US	Newtek Business Services Corp	20220408	25.96	25.9802	25.5	25.62	131323	25.62	down	up	incorrect
NEXI.US	NexImmune Inc	20220408	4.03	4.43	3.89	4.12	182102	4.12	up	down	incorrect
NEXT.US	NextDecade Corporation	20220408	6.2	6.4399	5.94	6.21	1272841	6.21	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20220408	13.64	13.71	13.54	13.56	72082	13.56	down	down	correct
NFE.US	New Fortress Energy Inc	20220408	41.85	42.29	40.7343	41.65	1272445	41.65	down	up	incorrect
NFLX.US	Netflix Inc	20220408	361.96	362.49	354.865	355.88	3843636	355.88	down	down	correct
NGM.US	NGM Biopharmaceuticals Inc	20220408	16.1	16.38	15.7	15.78	80805	15.78	down	down	correct
NGMS.US	NeoGames S.A	20220408	13.32	13.73	13.04	13.08	132511	13.08	down	down	correct
NH.US	NantHealth Inc	20220408	0.7297	0.7699	0.715	0.7385	47840	0.7385	up	up	correct
NHTC.US	Natural Health Trends Corp	20220408	7	7.115	7	7.07	5415	7.07	up	down	incorrect
NICE.US	NICE Ltd	20220408	218.33	225.69	216.68	221.79	151334	221.79	up	down	incorrect
NICHX.US	NICHX	20220408	28.11	28.11	28.11	28.11	0	28.11
NICK.US	Nicholas Financial Inc	20220408	10.42	10.42	10.26	10.33	1030	10.33	down	down	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20220408	1.01	1.04	1	1.01	191592	1.01
NIU.US	Niu Technologies	20220408	9.93	9.93	9.52	9.54	188107	9.54	down	down	correct
NKLA.US	Nikola Corporation	20220408	8.92	8.955	8.39	8.43	7731386	8.43	down	down	correct
NKSH.US	National Bankshares Inc	20220408	35.9	36.2977	35.75	35.75	2150	35.75	down	down	correct
NKTR.US	Nektar Therapeutics	20220408	5.78	5.84	5.5	5.51	2580551	5.51	down	down	correct
NKTX.US	Nkarta Inc	20220408	11.92	11.92	11.01	11.23	95116	11.23	down	down	correct
NLITW.US	Northern Lights Acquisition Corp. Warrants	20220408	0.179	0.179	0.1701	0.179	10854	0.179
NLOK.US	NortonLifeLock Inc	20220408	27.14	27.26	26.74	26.79	2266319	26.79	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20220408	1.18	1.2199	1.16	1.18	13021	1.18
NLSPW.US	NLS Pharmaceutics AG	20220408	0.295	0.2971	0.2507	0.2507	1862	0.2507	down	up	incorrect
NLTX.US	Neoleukin Therapeutics Inc	20220408	1.92	1.92	1.76	1.78	200563	1.78	down	down	correct
NMFC.US	New Mountain Finance Corporation	20220408	13.62	13.69	13.57	13.62	372718	13.62
NMIH.US	NMI Holdings Inc	20220408	18.81	18.935	18.46	18.85	1100170	18.85	up	up	correct
NMMC.US	North Mountain Merger Corp	20220408	9.89	9.9	9.89	9.895	2348	9.895	up	up	correct
NMRD.US	Nemaura Medical Inc	20220408	4.1637	4.1637	4.05	4.09	3447	4.09	down	down	correct
NMRK.US	Newmark Group Inc	20220408	13.72	13.93	13.4144	13.52	1873911	13.52	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20220408	1.02	1.04	1.01	1.02	63713	1.02
NMTR.US	9 Meters Biopharma Inc	20220408	0.57	0.5785	0.5301	0.535	1210270	0.535	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20220408	1.81	1.81	1.8	1.8	4010	1.8	down	down	correct
NNBR.US	NN Inc	20220408	2.73	2.745	2.56	2.56	174657	2.56	down	down	correct
NNDM.US	Nano Dimension Ltd	20220408	3.21	3.23	3.14	3.18	1617652	3.18	down	down	correct
NNOX.US	Nano	20220408	13	13.02	11.9068	11.94	826783	11.94	down	down	correct
NOAC.US	Natural Order Acquisition Corp	20220408	9.84	9.85	9.83	9.85	11261	9.85	up	down	incorrect
NOACU.US	Natural Order Acquisition Corp	20220408	10	10.01	9.97	10.01	7004	10.01	up	up	correct
NOACW.US	Natural Order Acquisition Corp	20220408	0.1948	0.1948	0.1401	0.1612	1115	0.1612	down	up	incorrect
NODK.US	NI Holdings Inc	20220408	16.97	17.39	16.95	17.26	4135	17.26	up	down	incorrect
NOTV.US	Inotiv Inc	20220408	24.56	25.34	23.92	25.2	141512	25.2	up	up	correct
NOVN.US	Novan Inc	20220408	3.38	3.43	3.3	3.32	84767	3.32	down	down	correct
NOVT.US	Novanta Inc	20220408	135.36	135.44	133.01	133.25	70689	133.25	down	down	correct
NOVVW.US	Nova Vision Acquisition Corp. Warrant	20220408	0.093	0.093	0.093	0.093	100	0.093
NPABU.US	New Providence Acquisition Corp. II Unit	20220408	10.25	10.57	10.1	10.1	14701	10.1	down	down	correct
NPCE.US	NeuroPace Inc	20220408	8.38	8.42	7.79	8.05	115536	8.05	down	down	correct
NRAC.US	Noble Rock Acquisition Corporation	20220408	9.84	9.84	9.8	9.81	354137	9.81	down	down	correct
NRACU.US	Noble Rock Acquisition Corporation	20220408	9.85	9.85	9.85	9.85	150	9.85
NRACW.US	Noble Rock Acquisition Corporation	20220408	0.2567	0.2796	0.2142	0.2313	3173	0.2313	down	down	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20220408	0.9	0.9	0.8401	0.875	53270	0.875	down	down	correct
NRC.US	National Research Corporation	20220408	41.47	41.47	39.515	39.6	22819	39.6	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20220408	10.53	10.6	10.11	10.3	126647	10.3	down	down	correct
NRIM.US	Northrim BanCorp Inc	20220408	41.215	41.8	41.215	41.78	16458	41.78	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20220408	13.31	15.45	13.25	14.82	523953	14.82	up	up	correct
NRXP.US	NRx Pharmaceuticals Inc	20220408	2.25	2.27	2.11	2.16	865756	2.16	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20220408	0.89	0.94	0.88	0.9	3682	0.9	up	up	correct
NRZ.US	PD	20220408	24.02	24.2871	24.02	24.21	12082	24.21	up	up	correct
NSIT.US	Insight Enterprises Inc	20220408	100.99	101.765	100.38	100.47	120182	100.47	down	down	correct
NSPR.US	InspireMD Inc	20220408	3.085	3.2073	3.085	3.09	17478	3.09	up	up	correct
NSSC.US	Napco Security Technologies Inc	20220408	19.77	19.795	19.34	19.38	66641	19.38	down	down	correct
NSTG.US	NanoString Technologies Inc	20220408	33.86	34.85	33.4	34.09	437640	34.09	up	down	incorrect
NSYS.US	Nortech Systems Incorporated	20220408	10	10	10	10	834	10
NTAP.US	NetApp Inc	20220408	78.96	79.25	77.77	78.1	1838140	78.1	down	down	correct
NTCT.US	NetScout Systems Inc	20220408	31.95	32.06	31.48	31.8	373851	31.8	down	down	correct
NTES.US	NetEase Inc	20220408	92.68	95.09	92.3	93.04	1134224	93.04	up	up	correct
NTGR.US	NETGEAR Inc	20220408	22.9	23.175	22.63	23.02	183320	23.02	up	up	correct
NTIC.US	Northern Technologies International Corporation	20220408	11.87	12.0424	11.63	11.98	2827	11.98	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20220408	65.71	66.4	62.05	63	903152	63	down	down	correct
NTNX.US	Nutanix Inc	20220408	25.61	25.67	24.75	24.87	1064313	24.87	down	down	correct
NTRA.US	Natera Inc	20220408	41.91	43.57	41.23	42.86	1966738	42.86	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20220408	5.5	5.74	5.34	5.69	37835	5.69	up	down	incorrect
NTRBW.US	Nutriband Inc. Warrant	20220408	8.7999	8.7999	8.7999	8.7999	101	8.7999
NTRS.US	Northern Trust Corporation	20220408	114.39	115.69	113.68	115.03	460372	115.03	up	up	correct
NTRSO.US	Northern Trust Corporation	20220408	23.6898	23.91	23.65	23.71	22617	23.71	up	up	correct
NTUS.US	Natus Medical Incorporated	20220408	25.52	25.93	25.51	25.6	79855	25.6	up	up	correct
NTWK.US	NetSol Technologies Inc	20220408	3.82	3.88	3.81	3.81	2660	3.81	down	up	incorrect
NURO.US	NeuroMetrix Inc	20220408	3.94	4.11	3.86	3.91	39251	3.91	down	up	incorrect
NUVA.US	NuVasive Inc	20220408	55.05	56.2	54.11	55.04	205989	55.04	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20220408	12.6	14	12.33	13.15	116824	13.15	up	up	correct
NUWE.US	Nuwellis Inc	20220408	0.98	1.07	0.98	1.055	323671	1.055	up	up	correct
NUZE.US	NuZee Inc	20220408	2.09	2.09	1.952	2	21659	2	down	down	correct
NVAX.US	Novavax Inc	20220408	59.66	63.55	58.5	60.63	3603218	60.63	up	up	correct
NVCN.US	Neovasc Inc	20220408	0.3991	0.415	0.3991	0.403	80534	0.403	up	up	correct
NVCR.US	NovoCure Limited	20220408	85.43	87.21	84.2	86.05	389147	86.05	up	up	correct
NVDA.US	NVIDIA Corporation	20220408	239.17	239.23	230.6201	231.19	52236744	231.19	down	down	correct
NVEC.US	NVE Corporation	20220408	51.5	51.71	50.71	50.76	21736	50.76	down	down	correct
NVEE.US	NV5 Global Inc	20220408	135.27	138.25	134.52	134.79	32772	134.79	down	down	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20220408	68.68	68.86	65.6	67.9	205663	67.9	down	up	incorrect
NVFY.US	Nova LifeStyle Inc	20220408	1.7	1.79	1.45	1.48	175018	1.48	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20220408	0.3	0.3049	0.2915	0.3	90352	0.3
NVMI.US	Nova Measuring Instruments Ltd	20220408	102.36	102.39	100.31	101.49	87286	101.49	down	down	correct
NVNO.US	enVVeno Medical Corp	20220408	6.155	6.155	5.72	5.72	32856	5.72	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20220408	2.19	2.2	2.04	2.04	75913	2.04	down	down	correct
NVSA.US	New Vista Acquisition Corp	20220408	9.8	9.81	9.79	9.79	136595	9.79	down	down	correct
NVSAU.US	New Vista Acquisition Corp	20220408	9.87	9.9	9.87	9.88	28050	9.88	up	up	correct
NVSAW.US	New Vista Acquisition Corp	20220408	0.3	0.3008	0.29	0.2972	18755	0.2972	down	down	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20220408	8.71	8.72	8.4001	8.5	692489	8.5	down	up	incorrect
NVVE.US	Nuvve Holding Corp	20220408	9.2	9.84	8.75	9	348277	9	down	down	correct
NVVEW.US	Nuvve Holding Corp	20220408	1.12	1.28	1.12	1.16	34144	1.16	up	up	correct
NWBI.US	Northwest Bancshares Inc	20220408	13.2	13.23	13	13.04	633850	13.04	down	down	correct
NWE.US	NorthWestern Corporation	20220408	61.09	61.605	60.82	60.94	198516	60.94	down	down	correct
NWFL.US	Norwood Financial Corp	20220408	28	28.56	27.87	28.255	1019	28.255	up	up	correct
NWL.US	Newell Brands Inc	20220408	22.15	22.275	21.695	22.1	2253869	22.1	down	down	correct
NWLI.US	National Western Life Group Inc	20220408	205.02	207.69	205	207.69	6975	207.69	up	up	correct
NWPX.US	Northwest Pipe Company	20220408	25.09	25.17	24.68	24.8	38427	24.8	down	down	correct
NWS.US	News Corporation	20220408	21.68	21.87	21.38	21.68	394715	21.68
NWSA.US	News Corporation	20220408	21.25	21.515	21	21.34	1568643	21.34	up	up	correct
NXGN.US	NextGen Healthcare Inc	20220408	21.63	21.845	21.36	21.41	305159	21.41	down	down	correct
NXPI.US	NXP Semiconductors N.V	20220408	170.52	170.72	165.28	167.5	5729683	167.5	down	down	correct
NXST.US	Nexstar Media Group Inc	20220408	175.42	176.08	172.4306	173	403164	173	down	down	correct
NXTC.US	NextCure Inc	20220408	5.31	5.38	5.18	5.27	116893	5.27	down	down	correct
NXTP.US	Nextplay Technologies Inc	20220408	0.5	0.52	0.48	0.493	158191	0.493	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20220408	3.41	3.47	3.38	3.44	2295456	3.44	up	up	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20220408	23.1	23.13	22.62	22.65	12904	22.65	down	down	correct
NYMTM.US	New York Mortgage Trust Inc	20220408	24.02	24.23	23.5	23.5	25175	23.5	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20220408	23.63	23.758	23.3	23.37	23131	23.37	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20220408	1.25	1.28	1.23	1.25	109509	1.25
NYXH.US	Nyxoah SA Ordinary Shares	20220408	18.525	19	18.525	18.525	694	18.525
OAS.US	Oasis Petroleum Inc	20220408	146	149.32	145.65	148.31	279522	148.31	up	down	incorrect
OB.US	Outbrain Inc	20220408	10.48	10.57	10.29	10.45	204654	10.45	down	down	correct
OBCI.US	Ocean Bio	20220408	7.74	8.1411	7.74	7.905	1598	7.905	up	up	correct
OBLG.US	Oblong Inc	20220408	0.6024	0.6399	0.5951	0.6066	47178	0.6066	up	up	correct
OBNK.US	Origin Bancorp Inc	20220408	40.59	40.66	40.07	40.12	30117	40.12	down	down	correct
OBSV.US	ObsEva SA	20220408	1.44	1.4699	1.42	1.44	178964	1.44
OBT.US	Orange County Bancorp Inc. Common Stock	20220408	39.7562	39.7562	39.5	39.7562	727	39.7562
OCAXU.US	OCA Acquisition Corp	20220408	10.1405	10.225	10.1405	10.225	2460	10.225	up	down	incorrect
OCC.US	Optical Cable Corporation	20220408	4.38	4.39	4.2	4.37	4604	4.37	down	down	correct
OCCI.US	OFS Credit Company Inc	20220408	12.31	12.36	12.2601	12.33	16538	12.33	up	up	correct
OCDX.US	Ortho Clinical Diagnostics Holdings plc	20220408	19.27	19.51	19.09	19.15	731476	19.15	down	down	correct
OCFC.US	OceanFirst Financial Corp	20220408	18.87	19.04	18.66	18.74	226522	18.74	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20220408	26.02	26.02	26.02	26.02	280	26.02
OCG.US	Oriental Culture Holding LTD	20220408	3.51	3.76	3.45	3.66	126981	3.66	up	up	correct
OCGN.US	Ocugen Inc	20220408	3.02	3.15	2.935	2.96	4572326	2.96	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20220408	7.39	7.45	7.38	7.44	608429	7.44	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20220408	4.92	4.99	4.66	4.68	538356	4.68	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20220408	3.07	3.07	2.8701	2.9	174836	2.9	down	down	correct
OCX.US	OncoCyte Corporation	20220408	1.35	1.4193	1.33	1.33	197931	1.33	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20220408	262.63	262.63	257.325	259.91	1791187	259.91	down	down	correct
ODP.US	The ODP Corporation	20220408	45.8	46.09	45.09	45.5	429107	45.5	down	down	correct
OEG.US	Orbital Energy Group Inc	20220408	1.62	1.69	1.59	1.65	781058	1.65	up	up	correct
OEPW.US	One Equity Partners Open Water I Corp	20220408	9.79	9.79	9.79	9.79	1000	9.79
OEPWW.US	One Equity Partners Open Water I Corp	20220408	0.33	0.3499	0.32	0.3499	37161	0.3499	up	up	correct
OESX.US	Orion Energy Systems Inc	20220408	2.7	2.755	2.65	2.65	79620	2.65	down	down	correct
OFIX.US	Orthofix Medical Inc	20220408	32.79	32.79	32	32.13	88029	32.13	down	down	correct
OFLX.US	Omega Flex Inc	20220408	132.67	132.67	129.32	130.26	5387	130.26	down	down	correct
OFS.US	OFS Capital Corporation	20220408	12.74	12.75	12.479	12.55	119749	12.55	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20220408	24.8767	24.8767	24.44	24.8767	5	24.8767
OGI.US	OrganiGram Holdings Inc	20220408	1.51	1.52	1.46	1.48	3476661	1.48	down	down	correct
OIIM.US	O2Micro International Limited	20220408	3.78	3.78	3.66	3.69	34842	3.69	down	down	correct
OKTA.US	Okta Inc	20220408	146.3	147.5	142.4	142.86	1233922	142.86	down	down	correct
OLB.US	The OLB Group Inc	20220408	1.68	1.805	1.645	1.68	502793	1.68
OLED.US	Universal Display Corporation	20220408	157.54	158.19	153.74	154.18	290311	154.18	down	up	incorrect
OLITU.US	OmniLit Acquisition Corp. Units	20220408	10.06	10.08	10.05	10.07	16243	10.07	up	up	correct
OLK.US	Olink Holding AB (publ)	20220408	16.46	17.25	15.675	16.75	166372	16.75	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20220408	50.16	51.88	49.145	51.19	1509354	51.19	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20220408	3.69	3.82	3.58	3.6	233752	3.6	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20220408	14.84	15.53	14.62	15.45	1687219	15.45	up	up	correct
OM.US	Outset Medical Inc	20220408	46.77	47.34	45.57	47.15	185857	47.15	up	down	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20220408	58.99	60.96	57.6	57.88	65589	57.88	down	down	correct
OMCL.US	Omnicell Inc	20220408	125.77	125.835	123.73	123.97	233938	123.97	down	down	correct
OMEG.US	Omega Alpha SPAC	20220408	9.82	9.82	9.81	9.81	105469	9.81	down	down	correct
OMER.US	Omeros Corporation	20220408	5.89	6.03	5.6	5.74	709342	5.74	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20220408	6.9624	7	6.9	6.99	27581	6.99	up	up	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20220408	6.12	6.42	6	6.2	75356	6.2	up	up	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20220408	5.7	5.82	5.36	5.47	352056	5.47	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20220408	6.5	6.6	6.1	6.35	6820	6.35	down	up	incorrect
ON.US	ON Semiconductor Corporation	20220408	53.44	54	52.15	52.73	5755528	52.73	down	down	correct
ONB.US	Old National Bancorp	20220408	15.57	15.68	15.37	15.39	1540841	15.39	down	down	correct
ONCR.US	Oncorus Inc	20220408	1.61	1.78	1.5001	1.6	199219	1.6	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20220408	1.13	1.13	1.0507	1.06	25731	1.06	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20220408	1.33	1.3444	1.27	1.29	324183	1.29	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20220408	1.56	1.68	1.55	1.55	375201	1.55	down	up	incorrect
ONDS.US	Ondas Holdings Inc	20220408	6.87	6.87	6.5	6.52	320024	6.52	down	down	correct
ONEM.US	1Life Healthcare Inc	20220408	10.74	10.78	10.23	10.28	1677344	10.28	down	down	correct
ONEW.US	OneWater Marine Inc	20220408	31.7	33.7	30.905	32.13	129635	32.13	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20220408	1.76	1.79	1.721	1.73	45818	1.73	down	down	correct
ONVO.US	Organovo Holdings Inc	20220408	3.54	3.54	3.33	3.39	13027	3.39	down	down	correct
OPBK.US	OP Bancorp	20220408	13.2	13.43	13.09	13.35	41501	13.35	up	up	correct
OPCH.US	Option Care Health Inc	20220408	28.45	28.88	28.22	28.43	539358	28.43	down	down	correct
OPEN.US	Opendoor Technologies Inc	20220408	7.31	7.67	7.06	7.28	13605981	7.28	down	down	correct
OPGN.US	OpGen Inc	20220408	0.7406	0.763	0.7215	0.725	196249	0.725	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20220408	4.13	4.2502	4.045	4.19	27258	4.19	up	up	correct
OPI.US	Office Properties Income Trust	20220408	24.35	24.53	24.01	24.06	200595	24.06	down	down	correct
OPINL.US	Office Properties Income Trust	20220408	24.37	24.6509	24.0047	24.15	26830	24.15	down	down	correct
OPK.US	OPKO Health Inc	20220408	3.44	3.49	3.38	3.4	2708899	3.4	down	up	incorrect
OPNT.US	Opiant Pharmaceuticals Inc	20220408	22.23	22.2683	21	21	29502	21	down	down	correct
OPOF.US	Old Point Financial Corporation	20220408	25.75	25.75	25.5	25.74	8896	25.74	down	down	correct
OPRA.US	Opera Limited	20220408	5.86	5.87	5.66	5.73	60379	5.73	down	up	incorrect
OPRT.US	Oportun Financial Corporation	20220408	13.82	14.34	13.65	14.07	90665	14.07	up	up	correct
OPRX.US	OptimizeRx Corporation	20220408	38.17	38.505	36.59	37.82	146491	37.82	down	down	correct
OPT.US	Opthea Limited	20220408	6.21	6.21	6.21	6.21	431	6.21
OPTN.US	OptiNose Inc	20220408	2.64	2.64	2.5	2.57	178859	2.57	down	down	correct
ORGN.US	Origin Materials Inc	20220408	6.3	6.43	6.155	6.33	881267	6.33	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20220408	1.39	1.59	1.39	1.49	38201	1.49	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20220408	7.95	8.075	7.72	7.85	807240	7.85	down	up	incorrect
ORGS.US	Orgenesis Inc	20220408	3.5304	3.5304	3.35	3.4	14826	3.4	down	down	correct
ORIAW.US	Orion Biotech Opportunities Corp. Warrant	20220408	0.5233	0.5233	0.4708	0.4708	808	0.4708	down	down	correct
ORIC.US	ORIC Pharmaceuticals Inc	20220408	5.38	5.48	5.03	5.04	350802	5.04	down	up	incorrect
ORLY.US	O'Reilly Automotive Inc	20220408	725	746.42	723.38	736.47	476676	736.47	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20220408	8.21	8.27	7.86	7.97	555721	7.97	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20220408	22.05	22.21	21.94	22.19	22493	22.19	up	up	correct
ORTX.US	Orchard Therapeutics plc	20220408	0.725	0.7397	0.706	0.72	211021	0.72	down	down	correct
OSBC.US	Old Second Bancorp Inc	20220408	13.99	14.15	13.93	14.09	144275	14.09	up	up	correct
OSIS.US	OSI Systems Inc	20220408	82.07	82.21	80.4328	80.64	52002	80.64	down	down	correct
OSPN.US	OneSpan Inc	20220408	14.83	14.83	14.27	14.28	158781	14.28	down	down	correct
OSS.US	One Stop Systems Inc	20220408	4.01	4.2	4.01	4.15	253279	4.15	up	up	correct
OSTK.US	Overstock.com Inc	20220408	40.39	41.56	39.36	40.45	1035383	40.45	up	up	correct
OSTR.US	Oyster Enterprises Acquisition Corp	20220408	9.8	9.85	9.8	9.85	167975	9.85	up	up	correct
OSTRU.US	Oyster Enterprises Acquisition Corp	20220408	9.94	9.95	9.94	9.95	843	9.95	up	up	correct
OSUR.US	OraSure Technologies Inc	20220408	7.06	7.215	7.02	7.05	355585	7.05	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20220408	10.32	10.53	10.2	10.31	658115	10.31	down	up	incorrect
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20220408	0.14	0.14	0.1349	0.135	2000	0.135	down	down	correct
OTEX.US	Open Text Corporation	20220408	42.53	42.67	42.22	42.52	512906	42.52	down	down	correct
OTIC.US	Otonomy Inc	20220408	2.331	2.331	2.25	2.28	35857	2.28	down	up	incorrect
OTLK.US	Outlook Therapeutics Inc	20220408	1.95	1.95	1.83	1.84	717850	1.84	down	down	correct
OTLY.US	Oatly Group AB	20220408	4.51	4.54	4.35	4.45	3858312	4.45	down	down	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20220408	1.9	1.94	1.9	1.94	9537	1.94	up	up	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20220408	0.181	0.181	0.1656	0.1656	10789	0.1656	down	down	correct
OTRA.US	OTR Acquisition Corp	20220408	10.21	10.215	10.21	10.215	2571	10.215	up	up	correct
OTRAU.US	OTR Acquisition Corp	20220408	10.27	10.27	10.25	10.27	33	10.27
OTRK.US	Ontrak Inc	20220408	1.93	1.98	1.89	1.9	170167	1.9	down	down	correct
OTRKP.US	Ontrak Inc	20220408	8.9888	9	8.2905	8.52	21005	8.52	down	up	incorrect
OTTR.US	Otter Tail Corporation	20220408	63.9	64.09	63.32	63.42	84319	63.42	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20220408	30.075	30.075	29.85	30.075	182	30.075
OVID.US	Ovid Therapeutics Inc	20220408	3.22	3.27	3.18	3.22	139197	3.22
OVLY.US	Oak Valley Bancorp	20220408	18.16	18.16	18.11	18.11	57	18.11	down	down	correct
OWSCX.US	OWSCX	20220408	20.22	20.22	20.22	20.22	0	20.22
OXACW.US	Oxbridge Acquisition Corp. Warrant	20220408	0.17	0.1796	0.17	0.1796	11896	0.1796	up	up	correct
OXBR.US	Oxbridge Re Holdings Limited	20220408	5.41	5.53	5.3835	5.47	9243	5.47	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20220408	0.5998	0.5998	0.587	0.587	10374	0.587	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20220408	7.2	7.205	7.11	7.14	908833	7.14	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20220408	25.555	25.7	25.555	25.6928	912	25.6928	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20220408	25.22	25.23	25.2085	25.21	7034	25.21	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20220408	24.8119	24.871	24.8119	24.871	2267	24.871	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20220408	4.06	4.12	4.0482	4.07	124515	4.07	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20220408	25.13	25.13	25.12	25.12	1400	25.12	down	down	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20220408	25.29	25.29	25.29	25.29	876	25.29
OXSQZ.US	Oxford Square Capital Corp.	20220408	25.36	25.53	25.21	25.21	49	25.21	down	down	correct
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20220408	9.99	9.99	9.97	9.98	3147	9.98	down	down	correct
OXUSW.US	Oxus Acquisition Corp. Warrant	20220408	0.2499	0.2499	0.2218	0.23	21690	0.23	down	down	correct
OYST.US	Oyster Point Pharma Inc	20220408	9.19	9.245	8.64	8.89	94418	8.89	down	down	correct
OZK.US	Bank OZK	20220408	40.37	40.77	39.97	40.34	779562	40.34	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20220408	20	20.08	19.77	19.89	61830	19.89	down	down	correct
PAA.US	Plains All American Pipeline L.P	20220408	11.1	11.18	10.87	11.15	4869649	11.15	up	up	correct
PAAS.US	Pan American Silver Corp	20220408	27.84	28.78	27.73	28.59	2527102	28.59	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20220408	8.7	8.81	8.365	8.49	4733890	8.49	down	down	correct
PACW.US	PacWest Bancorp	20220408	38.89	39.08	38.195	38.55	946511	38.55	down	down	correct
PACX.US	Pioneer Merger Corp	20220408	9.8	9.84	9.8	9.83	3921	9.83	up	up	correct
PACXW.US	Pioneer Merger Corp	20220408	0.123	0.2331	0.123	0.2331	44649	0.2331	up	down	incorrect
PAFO.US	Pacifico Acquisition Corp. Common Stock	20220408	9.98	9.98	9.98	9.98	5505	9.98
PAFOR.US	Pacifico Acquisition Corp. Rights	20220408	0.3757	0.3757	0.3757	0.3757	500	0.3757
PAGP.US	Plains GP Holdings L.P	20220408	11.83	11.96	11.7	11.94	1888711	11.94	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20220408	20.02	20.02	19.21	19.25	108327	19.25	down	down	correct
PALI.US	Palisade Bio Inc	20220408	0.93	0.9992	0.93	0.9499	312190	0.9499	up	down	incorrect
PALT.US	Paltalk Inc. Common Stock	20220408	2.56	2.59	2.45	2.51	92634	2.51	down	down	correct
PANA.US	Panacea Acquisition Corp. II	20220408	9.75	9.75	9.74	9.75	631	9.75
PANL.US	Pangaea Logistics Solutions Ltd	20220408	4.72	4.96	4.71	4.9	228441	4.9	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20220408	612.56	614.055	603.465	608.23	930937	608.23	down	down	correct
PAQC.US	Provident Acquisition Corp	20220408	9.86	9.87	9.86	9.86	70350	9.86
PAQCU.US	Provident Acquisition Corp	20220408	10	10.08	10	10.05	44130	10.05	up	up	correct
PAQCW.US	Provident Acquisition Corp	20220408	0.43	0.4698	0.4101	0.4482	9906	0.4482	up	up	correct
PASG.US	Passage Bio Inc	20220408	3.46	3.46	3.21	3.23	246243	3.23	down	down	correct
PATI.US	Patriot Transportation Holding Inc	20220408	8.03	8.28	8.01	8.2	3443	8.2	up	up	correct
PATK.US	Patrick Industries Inc	20220408	55.64	57.6125	54.88	56.61	333326	56.61	up	down	incorrect
PAVM.US	PAVmed Inc	20220408	1.14	1.15	1.07	1.09	961294	1.09	down	down	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20220408	0.67	0.67	0.6155	0.64	5055	0.64	down	down	correct
PAX.US	Patria Investments Limited	20220408	17.15	17.23	16.85	16.93	248242	16.93	down	down	correct
PAYA.US	Paya Holdings Inc	20220408	5.38	5.5	5.25	5.28	535804	5.28	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20220408	4.42	4.445	4.235	4.34	1764637	4.34	down	down	correct
PAYOW.US	Payoneer Global Inc. Warrant	20220408	1.14	1.19	1.09	1.19	5648	1.19	up	up	correct
PAYS.US	PaySign Inc	20220408	1.89	1.92	1.83	1.83	173617	1.83	down	up	incorrect
PAYX.US	Paychex Inc	20220408	139.01	140.9	138.4055	139.29	2301484	139.29	up	up	correct
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20220408	10.06	10.06	10.06	10.06	2510	10.06
PBBK.US	PB Bankshares Inc. Common Stock	20220408	13.98	14	13.98	13.99	27	13.99	up	down	incorrect
PBFS.US	Pioneer Bancorp Inc	20220408	10.16	10.25	10.15	10.22	17762	10.22	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20220408	20.14	21.1	19.76	21.05	21327	21.05	up	up	correct
PBIP.US	Prudential Bancorp Inc	20220408	16.018	16.11	15.92	15.96	6587	15.96	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20220408	1.98	1.98	1.95	1.98	3525	1.98
PBPB.US	Potbelly Corporation	20220408	6.45	6.47	6.3	6.4	17580	6.4	down	down	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20220408	0.313	0.3252	0.31	0.318	503718	0.318	up	up	correct
PBYI.US	Puma Biotechnology Inc	20220408	3.12	3.15	3.02	3.03	282153	3.03	down	down	correct
PCAR.US	PACCAR Inc	20220408	83.4	83.77	82.69	83.05	1657529	83.05	down	up	incorrect
PCB.US	PCB Bancorp	20220408	21.11	21.45	21.0381	21.32	25811	21.32	up	down	incorrect
PCCTU.US	Perception Capital Corp. II Units	20220408	10.11	10.12	10.11	10.11	60	10.11
PCH.US	PotlatchDeltic Corporation	20220408	51.4	52.37	51.07	51.74	278018	51.74	up	up	correct
PCOM.US	Points International Ltd	20220408	17.21	17.5	16.2417	16.69	7905	16.69	down	down	correct
PCRX.US	Pacira BioSciences Inc	20220408	80.99	82.1593	80.51	81.64	607513	81.64	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20220408	4	4.01	3.1901	3.38	38847	3.38	down	down	correct
PCSB.US	PCSB Financial Corporation	20220408	18.77	18.805	18.61	18.77	22361	18.77
PCT.US	PureCycle Technologies Inc	20220408	7.98	8.14	7.33	7.36	850303	7.36	down	down	correct
PCTI.US	PCTEL Inc	20220408	4.39	4.45	4.35	4.43	30832	4.43	up	down	incorrect
PCTTW.US	PureCycle Technologies Inc	20220408	2.8	2.91	2.8	2.85	13369	2.85	up	up	correct
PCTY.US	Paylocity Holding Corporation	20220408	204.92	207.47	202.4	202.96	144272	202.96	down	down	correct
PCVX.US	Vaxcyte Inc	20220408	26.52	26.75	25.45	25.66	291432	25.66	down	down	correct
PCXCU.US	Parsec Capital Acquisitions Corp Unit	20220408	10.2001	10.8	10.2	10.475	1500	10.475	up	up	correct
PCYG.US	Park City Group Inc	20220408	5.19	5.22	5	5.05	45833	5.05	down	down	correct
PCYO.US	Pure Cycle Corporation	20220408	11.73	12.12	11.7085	12.02	161268	12.02	up	up	correct
PDCE.US	PDC Energy Inc	20220408	73.93	74.65	73.17	73.23	696798	73.23	down	down	correct
PDCO.US	Patterson Companies Inc	20220408	33.62	34.52	33.62	34.41	644141	34.41	up	up	correct
PDD.US	Pinduoduo Inc	20220408	42.39	44.2926	41.51	42.6	13381403	42.6	up	up	correct
PDEX.US	Pro	20220408	14.126	14.925	14.126	14.47	16379	14.47	up	up	correct
PDFS.US	PDF Solutions Inc	20220408	25.18	25.18	23.14	23.18	151176	23.18	down	down	correct
PDLB.US	PDL Community Bancorp	20220408	10.4	10.45	10.4	10.43	64950	10.43	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20220408	5.95	6.005	5.75	5.94	192629	5.94	down	down	correct
PEB.US	PH	20220408	22.32	22.3383	22.1	22.19	1482	22.19	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20220408	28.6	28.6	28.4	28.4	359	28.4	down	up	incorrect
PEBO.US	Peoples Bancorp Inc	20220408	30.58	30.58	30.04	30.14	59060	30.14	down	up	incorrect
PECO.US	Phillips Edison & Company Inc. Common Stock	20220408	34.45	35.05	34.17	34.61	575277	34.61	up	up	correct
PEGA.US	Pegasystems Inc	20220408	75.17	75.68	73.33	73.78	261791	73.78	down	down	correct
PENN.US	Penn National Gaming Inc	20220408	37.48	38.0192	36.42	36.96	3348308	36.96	down	down	correct
PEP.US	PepsiCo Inc	20220408	172.99	173.69	171.59	173.13	3645962	173.13	up	up	correct
PERI.US	Perion Network Ltd	20220408	25.83	26.46	25.22	25.53	298638	25.53	down	down	correct
PESI.US	Perma	20220408	5.62	5.6473	5.49	5.49	5872	5.49	down	down	correct
PETQ.US	PetIQ Inc	20220408	24.01	24.37	23.65	24.01	136228	24.01
PETS.US	PetMed Express Inc	20220408	25.24	25.771	24.94	25.31	259853	25.31	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20220408	2	2	1.8	1.83	7813	1.83	down	down	correct
PETZ.US	TDH Holdings Inc	20220408	0.3743	0.38	0.365	0.3761	2213497	0.3761	up	up	correct
PFBC.US	Preferred Bank	20220408	70.28	70.48	69.57	70.36	42764	70.36	up	up	correct
PFC.US	Premier Financial Corp	20220408	28.69	28.96	28.38	28.54	235718	28.54	down	down	correct
PFDR.US	Pathfinder Acquisition Corporation	20220408	9.8	9.82	9.8	9.82	25042	9.82	up	up	correct
PFDRW.US	Pathfinder Acquisition Corporation	20220408	0.546	0.546	0.352	0.365	5612	0.365	down	down	correct
PFG.US	Principal Financial Group Inc	20220408	73.57	74.15	73.1014	73.62	1564618	73.62	up	up	correct
PFHD.US	Professional Holding Corp	20220408	21.74	22.24	21.36	22.21	52665	22.21	up	up	correct
PFIE.US	Profire Energy Inc	20220408	1.3	1.33	1.28	1.2999	98627	1.2999	down	down	correct
PFIN.US	P&F Industries Inc	20220408	5.92	6	5.91	5.91	7003	5.91	down	down	correct
PFIS.US	Peoples Financial Services Corp	20220408	48.49	48.58	47.82	47.88	16410	47.88	down	down	correct
PFLT.US	PennantPark Floating Rate Capital Ltd	20220408	13.72	13.8612	13.686	13.84	244094	13.84	up	up	correct
PFMT.US	Performant Financial Corporation	20220408	2.95	2.95	2.82	2.87	87829	2.87	down	down	correct
PFSW.US	PFSweb Inc	20220408	11.41	11.74	11.26	11.5	43631	11.5	up	up	correct
PFTA.US	Portage Fintech Acquisition Corp	20220408	9.71	9.71	9.71	9.71	350	9.71
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20220408	9.8	9.8	9.8	9.8	15	9.8
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20220408	0.4582	0.4582	0.41	0.41	2403	0.41	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20220408	24.89	24.89	24.75	24.75	1847	24.75	down	down	correct
PGC.US	Peapack	20220408	33.24	33.37	32.73	32.76	38127	32.76	down	up	incorrect
PGEN.US	Precigen Inc	20220408	2.31	2.39	2.12	2.13	879874	2.13	down	up	incorrect
PGNY.US	Progyny Inc	20220408	46.58	47.21	44.76	44.84	398370	44.84	down	up	incorrect
PGRWU.US	Progress Acquisition Corp	20220408	9.9244	9.9244	9.9244	9.9244	2200	9.9244
PHAR.US	Pharming Group NV	20220408	9.26	9.29	9.07	9.29	1271	9.29	up	up	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20220408	1.3	1.4	1.28	1.35	589165	1.35	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20220408	15.44	15.49	15	15.08	71959	15.08	down	down	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20220408	0.8411	0.89	0.8005	0.8489	54010	0.8489	up	up	correct
PHICW.US	Population Health Investment Co. Inc	20220408	0.3061	0.3061	0.2969	0.3	4170	0.3	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20220408	0.88	2.42	0.871	2.35	97230599	2.35	up	down	incorrect
PHUN.US	Phunware Inc	20220408	2.26	2.3187	2.2	2.2	2308385	2.2	down	down	correct
PHUNW.US	Phunware Inc	20220408	1.1814	1.1814	1.08	1.12	29031	1.12	down	down	correct
PHVS.US	Pharvaris N.V	20220408	18.155	19	18.15	18.45	20748	18.45	up	up	correct
PI.US	Impinj Inc	20220408	52.05	52.83	50.35	50.61	403417	50.61	down	down	correct
PIIVX.US	PIIVX	20220408	44.23	44.23	44.23	44.23	0	44.23
PINC.US	Premier Inc	20220408	36.29	36.85	36.27	36.51	257158	36.51	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20220408	3.1	3.17	3.04	3.1	182863	3.1
PIXY.US	ShiftPixy Inc	20220408	0.6	0.6	0.5451	0.563	1184302	0.563	down	down	correct
PKBK.US	Parke Bancorp Inc	20220408	22.6	22.71	22.35	22.58	36350	22.58	down	up	incorrect
PKOH.US	Park	20220408	12.65	12.91	12.47	12.61	36037	12.61	down	down	correct
PLAB.US	Photronics Inc	20220408	14.8	14.98	14.48	14.51	625448	14.51	down	up	incorrect
PLAY.US	Dave & Buster's Entertainment Inc	20220408	41.6	41.7662	39.98	40.44	1167414	40.44	down	down	correct
PLBC.US	Plumas Bancorp	20220408	37.21	38.55	36.8	37.25	64469	37.25	up	up	correct
PLBY.US	PLBY Group Inc	20220408	11.89	12.17	11.625	11.66	1112019	11.66	down	up	incorrect
PLCE.US	The Children's Place Inc	20220408	50.86	51.67	49.31	49.87	446796	49.87	down	down	correct
PLL.US	Piedmont Lithium Inc	20220408	68.92	69.335	65.34	67.49	552776	67.49	down	down	correct
PLMI.US	Plum Acquisition Corp. I	20220408	9.79	9.79	9.78	9.79	86658	9.79
PLMIU.US	Plum Acquisition Corp. I	20220408	9.87	9.88	9.87	9.88	2911	9.88	up	down	incorrect
PLMR.US	Palomar Holdings Inc	20220408	67.27	67.27	63.68	64.09	88534	64.09	down	down	correct
PLPC.US	Preformed Line Products Company	20220408	63.3274	63.3274	61.6	61.6	5424	61.6	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20220408	7.22	7.24	7	7.09	108312	7.09	down	down	correct
PLSE.US	Pulse Biosciences Inc	20220408	3.59	3.64	3.5	3.59	192070	3.59
PLTK.US	Playtika Holding Corp	20220408	19.79	20.105	19.32	19.9	1386924	19.9	up	up	correct
PLUG.US	Plug Power Inc	20220408	27.2	27.2899	25.97	26.02	15195924	26.02	down	up	incorrect
PLUS.US	ePlus inc	20220408	55.11	55.82	54.45	55.02	96006	55.02	down	down	correct
PLXP.US	PLx Pharma Inc	20220408	3.58	3.74	3.5	3.57	251482	3.57	down	down	correct
PLXS.US	Plexus Corp	20220408	79.01	80.25	77.96	78.01	117331	78.01	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20220408	7.9	7.92	7.735	7.79	971229	7.79	down	down	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20220408	2.25	2.3	2.155	2.24	53509	2.24	down	down	correct
PMD.US	Psychemedics Corporation	20220408	6.9	6.96	6.675	6.8	18648	6.8	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20220408	0.61	0.6499	0.6001	0.619	81789	0.619	up	up	correct
PMGM.US	Priveterra Acquisition Corp	20220408	9.79	9.79	9.79	9.79	240	9.79
PMT.US	PC	20220408	22.72	22.86	22.72	22.82	11927	22.82	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20220408	14.82	14.99	13.3	13.38	22847	13.38	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20220408	21.74	22.36	21.16	21.24	303469	21.24	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20220408	16.955	16.955	16.61	16.8	708	16.8	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20220408	86.91	87.33	85.4	85.54	330011	85.54	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20220408	26.03	26.5467	25.99	25.99	3614	25.99	down	up	incorrect
PNNT.US	PennantPark Investment Corporation	20220408	7.77	7.82	7.725	7.79	140032	7.79	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20220408	71.65	73	70.09	72.8	4043	72.8	up	up	correct
PNT.US	POINT Biopharma Global Inc	20220408	7.97	8.47	7.95	8.3	218749	8.3	up	up	correct
PNTG.US	The Pennant Group Inc	20220408	18.14	18.28	17.57	17.95	105147	17.95	down	down	correct
POAI.US	Predictive Oncology Inc	20220408	0.87	0.88	0.801	0.8036	476900	0.8036	down	down	correct
PODD.US	Insulet Corporation	20220408	265.42	270.39	259.4	267.63	287088	267.63	up	up	correct
POLA.US	Polar Power Inc	20220408	3.51	3.55	3.28	3.3	97371	3.3	down	down	correct
PONO.US	Pono Capital Corp Class A Common Stock	20220408	10.06	10.06	10.06	10.06	11	10.06
PONOW.US	Pono Capital Corp Warrant	20220408	0.2379	0.238	0.2379	0.238	1500	0.238	up	up	correct
POOL.US	Pool Corporation	20220408	425.05	429.95	420.51	422.09	282146	422.09	down	down	correct
POSH.US	Poshmark Inc	20220408	12.25	12.679	11.88	12.38	846727	12.38	up	up	correct
POWI.US	Power Integrations Inc	20220408	81.98	82.6	80.97	81.21	372036	81.21	down	down	correct
POWL.US	Powell Industries Inc	20220408	19.58	19.71	19.3	19.39	72445	19.39	down	down	correct
POWRU.US	Powered Brands	20220408	9.9	9.9	9.9	9.9	127	9.9
POWW.US	AMMO Inc	20220408	4.29	4.35	4.25	4.26	1049723	4.26	down	down	correct
POWWP.US	AMMO Inc	20220408	27.3	27.4	27.25	27.36	883	27.36	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20220408	34	34.365	33.48	33.78	319313	33.78	down	down	correct
PPBT.US	Purple Biotech Ltd	20220408	4.23	4.23	3.88	3.97	131206	3.97	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20220408	26.31	26.75	26.31	26.38	877804	26.38	up	down	incorrect
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20220408	10.05	10.1	10.05	10.05	16	10.05
PPHPW.US	PHP Ventures Acquisition Corp. Warrants	20220408	0.2	0.2	0.2	0.2	1500	0.2
PPIH.US	Perma	20220408	9.6	9.67	9.52	9.53	4391	9.53	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20220408	5.06	5.26	5.0164	5.14	32505	5.14	up	up	correct
PPTA.US	Midas Gold Corp.	20220408	4.29	4.419	4.18	4.35	96673	4.35	up	up	correct
PRAA.US	PRA Group Inc	20220408	44.5	45.14	44.45	44.74	167155	44.74	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20220408	10.89	10.89	10.19	10.28	147673	10.28	down	down	correct
PRBM.US	UN	20220408	9.985	9.985	9.985	9.985	712	9.985
PRCH.US	Porch Group Inc	20220408	6.05	6.19	5.77	5.82	908688	5.82	down	up	incorrect
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20220408	32.55	35.62	32.25	34.89	284959	34.89	up	down	incorrect
PRDO.US	Perdoceo Education Corporation	20220408	11.32	11.51	11.32	11.4	355380	11.4	up	up	correct
PRFT.US	Perficient Inc	20220408	107.06	108.85	106.19	106.26	123485	106.26	down	down	correct
PRFX.US	PainReform Ltd	20220408	1.11	1.18	1.11	1.17	32055	1.17	up	up	correct
PRGS.US	Progress Software Corporation	20220408	45.62	45.93	45.21	45.46	292680	45.46	down	down	correct
PRIM.US	Primoris Services Corporation	20220408	25.64	25.97	25.4	25.75	463319	25.75	up	up	correct
PRLD.US	Prelude Therapeutics Incorporated	20220408	7.17	7.17	6.56	6.58	109489	6.58	down	up	incorrect
PRLVX.US	PRLVX	20220408	43.23	43.23	43.23	43.23	0	43.23
PROC.US	Procaps Group S.A. Ordinary Shares	20220408	8.53	8.53	8.33	8.5	30758	8.5	down	down	correct
PROCW.US	Procaps Group S.A. Warrants	20220408	0.78	0.78	0.72	0.74	234166	0.74	down	down	correct
PROF.US	Profound Medical Corp	20220408	8.18	8.28	7.98	8.2	60630	8.2	up	up	correct
PROG.US	Progenity Inc	20220408	1.15	1.17	1.11	1.16	4072817	1.16	up	down	incorrect
PROV.US	Provident Financial Holdings Inc	20220408	15.82	15.85	15.76	15.76	2379	15.76	down	down	correct
PRPH.US	ProPhase Labs Inc	20220408	7.61	8.08	7.36	8.08	62502	8.08	up	up	correct
PRPL.US	Purple Innovation Inc	20220408	5.73	5.97	5.68	5.85	954629	5.85	up	down	incorrect
PRPO.US	Precipio Inc	20220408	1.3	1.3	1.24	1.24	90077	1.24	down	up	incorrect
PRQR.US	ProQR Therapeutics N.V	20220408	0.998	1.01	0.924	0.9301	559939	0.9301	down	down	correct
PRSR.US	Prospector Capital Corp	20220408	9.82	9.83	9.82	9.83	864432	9.83	up	up	correct
PRSRU.US	Prospector Capital Corp	20220408	9.9	9.91	9.9	9.91	1716	9.91	up	up	correct
PRSRW.US	Prospector Capital Corp	20220408	0.28	0.2847	0.2657	0.27	26523	0.27	down	up	incorrect
PRTA.US	Prothena Corporation plc	20220408	37.63	37.645	36.31	36.55	328457	36.55	down	down	correct
PRTC.US	PureTech Health plc	20220408	27.84	29.7	27	27.99	1953	27.99	up	up	correct
PRTG.US	Portage Biotech Inc	20220408	6.14	6.44	5.9	6	20245	6	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20220408	6.02	6.1	5.73	5.88	11611	5.88	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20220408	3.02	3.03	2.8	2.83	609813	2.83	down	down	correct
PRTS.US	CarParts.com Inc	20220408	6.66	7.17	6.66	7.1	1316494	7.1	up	down	incorrect
PRVA.US	Privia Health Group Inc	20220408	27.07	27.07	26.03	26.68	308036	26.68	down	down	correct
PRVB.US	Provention Bio Inc	20220408	6.9	7.1	6.74	6.97	504237	6.97	up	up	correct
PSA.US	PQ	20220408	19.71	19.7891	19.42	19.47	22745	19.47	down	down	correct
PSAGW.US	Property Solutions Acquisition Corp. II	20220408	0.3397	0.3397	0.3	0.3365	2105	0.3365	down	up	incorrect
PSEC.US	Prospect Capital Corporation	20220408	8.28	8.35	8.27	8.31	1538315	8.31	up	up	correct
PSHG.US	Performance Shipping Inc	20220408	2.91	2.93	2.77	2.845	36763	2.845	down	down	correct
PSMT.US	PriceSmart Inc	20220408	82.22	88.3	81.2301	87.85	259850	87.85	up	up	correct
PSNL.US	Personalis Inc	20220408	7.96	8.03	7.51	7.54	304582	7.54	down	down	correct
PSTI.US	Pluristem Therapeutics Inc	20220408	2.07	2.14	1.98	2.1	108944	2.1	up	up	correct
PSTV.US	Plus Therapeutics Inc	20220408	0.9701	1.0299	0.9403	1	252106	1	up	up	correct
PSTX.US	Poseida Therapeutics Inc	20220408	4.78	4.78	4.34	4.37	84513	4.37	down	down	correct
PT.US	Pintec Technology Holdings Limited	20220408	0.7266	0.7266	0.6622	0.6922	41313	0.6922	down	down	correct
PTC.US	PTC Inc	20220408	103.46	104.36	101.79	103.5	707480	103.5	up	up	correct
PTCT.US	PTC Therapeutics Inc	20220408	43	43.58	42.3976	42.85	337606	42.85	down	down	correct
PTDEX.US	PREDEX	20220408	31.27	31.27	31.27	31.27	0	31.27
PTE.US	PolarityTE Inc	20220408	0.2086	0.2525	0.1917	0.2139	13234175	0.2139	up	up	correct
PTEN.US	Patterson	20220408	15.66	16.29	15.54	16.26	3404793	16.26	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20220408	25.35	25.63	24.84	25.17	593978	25.17	down	up	incorrect
PTIC.US	PropTech Investment Corporation II	20220408	9.81	9.84	9.81	9.84	300337	9.84	up	up	correct
PTICU.US	PropTech Investment Corporation II	20220408	9.92	9.92	9.92	9.92	100	9.92
PTICW.US	PropTech Investment Corporation II	20220408	0.3402	0.3402	0.2202	0.2505	6757	0.2505	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20220408	0.85	0.8601	0.825	0.832	87251	0.832	down	down	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20220408	22.6	23.03	21.97	22.45	366983	22.45	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20220408	23.43	23.8054	23.36	23.41	24496	23.41	down	down	correct
PTNR.US	Partner Communications Company Ltd	20220408	7.93	8.08	7.93	8.08	557	8.08	up	up	correct
PTOC.US	Pine Technology Acquisition Corp	20220408	9.76	9.76	9.75	9.76	2344	9.76
PTOCW.US	Pine Technology Acquisition Corp	20220408	0.232	0.232	0.186	0.196	2768	0.196	down	down	correct
PTON.US	Peloton Interactive Inc	20220408	24.4	24.5914	23.4	23.56	7812404	23.56	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20220408	1.23	1.23	1.18	1.22	162924	1.22	down	down	correct
PTRA.US	Proterra Inc	20220408	6.71	6.8636	6.62	6.73	1475664	6.73	up	up	correct
PTRS.US	Partners Bancorp	20220408	8.9	9.03	8.9	8.9	1755	8.9
PTSI.US	P.A.M. Transportation Services Inc	20220408	25.53	25.53	23.52	24.71	156729	24.71	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20220408	10.25	10.4	10.17	10.21	110036	10.21	down	down	correct
PUBM.US	PubMatic Inc	20220408	25.66	25.77	24.61	24.66	492037	24.66	down	down	correct
PUCK.US	Goal Acquisitions Corp	20220408	9.77	9.8	9.77	9.78	7056	9.78	up	up	correct
PUCKU.US	Goal Acquisitions Corp	20220408	10.02	10.02	10.02	10.02	7400	10.02
PUCKW.US	Goal Acquisitions Corp	20220408	0.3305	0.332	0.325	0.332	2800	0.332	up	up	correct
PULM.US	Pulmatrix Inc	20220408	6.39	6.54	6.26	6.38	11419	6.38	down	down	correct
PUYI.US	Puyi Inc	20220408	5.51	5.69	5.35	5.53	970	5.53	up	up	correct
PVBC.US	Provident Bancorp Inc	20220408	15.67	15.67	15.15	15.22	20122	15.22	down	down	correct
PWDEX.US	PREDEX	20220408	31.27	31.27	31.27	31.27	0	31.27
PWFL.US	PowerFleet Inc	20220408	2.97	2.97	2.865	2.91	25878	2.91	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20220408	24.15	24.27	24.15	24.27	2325	24.27	up	up	correct
PWP.US	Perella Weinberg Partners	20220408	8.26	8.27	8.07	8.11	329573	8.11	down	down	correct
PWPPW.US	Perella Weinberg Partners	20220408	1.42	1.545	1.42	1.545	5000	1.545	up	up	correct
PXLW.US	Pixelworks Inc	20220408	2.58	2.58	2.49	2.51	308024	2.51	down	down	correct
PXS.US	Pyxis Tankers Inc	20220408	0.5697	0.5895	0.56	0.5859	374599	0.5859	up	up	correct
PXSAP.US	Pyxis Tankers Inc	20220408	17.47	18.25	17.47	18.25	1807	18.25	up	up	correct
PYCR.US	Paycor HCM Inc. Common Stock	20220408	28.65	29.06	27.97	27.97	231667	27.97	down	down	correct
PYPD.US	PolyPid Ltd	20220408	5.84	5.84	5.16	5.22	21564	5.22	down	down	correct
PYPL.US	PayPal Holdings Inc	20220408	112.26	113.235	110.25	111.21	10508183	111.21	down	down	correct
PYR.US	PyroGenesis Canada Inc	20220408	2.2	2.33	2.16	2.21	83488	2.21	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20220408	3.6395	3.99	3.6395	3.76	57645	3.76	up	down	incorrect
PZZA.US	Papa John's International Inc	20220408	105.77	106.28	103.74	103.8	316628	103.8	down	down	correct
QCOM.US	QUALCOMM Incorporated	20220408	138.54	139.96	136.36	136.69	12651337	136.69	down	down	correct
QCRH.US	QCR Holdings Inc	20220408	56.11	56.825	56.01	56.31	70288	56.31	up	up	correct
QDEL.US	Quidel Corporation	20220408	118.51	120.5	116.04	116.2	554390	116.2	down	down	correct
QFIN.US	360 DigiTech Inc	20220408	14.18	14.579	13.94	14.31	545736	14.31	up	up	correct
QH.US	Quhuo Limited	20220408	0.6094	0.6094	0.56	0.6077	41483	0.6077	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20220408	4.51	4.53	4.4309	4.515	29748	4.515	up	up	correct
QK.US	Q&K International Group Limited	20220408	1.32	1.4799	1.26	1.29	101940	1.29	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20220408	0.603	0.618	0.58	0.5951	177639	0.5951	down	down	correct
QLI.US	Qilian International Holding Group Limited	20220408	1.76	1.8547	1.76	1.85	59914	1.85	up	up	correct
QLYS.US	Qualys Inc	20220408	137.67	138.985	136.22	138.13	277802	138.13	up	up	correct
QMCO.US	Quantum Corporation	20220408	2.2	2.22	2.155	2.17	472270	2.17	down	up	incorrect
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20220408	1.21	1.23	1.13	1.18	101643	1.18	down	up	incorrect
QNST.US	QuinStreet Inc	20220408	11.9	12.1	11.81	11.84	166751	11.84	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20220408	27.49	27.52	27.3258	27.42	70329	27.42	down	up	incorrect
QRHC.US	Quest Resource Holding Corporation	20220408	5.9	5.99	5.74	5.9	37931	5.9
QRTEA.US	Qurate Retail Inc	20220408	4.6	4.815	4.51	4.66	4503534	4.66	up	up	correct
QRTEB.US	Qurate Retail Inc	20220408	5.2504	5.2504	4.9	5.2504	1157	5.2504
QRTEP.US	Qurate Retail Inc	20220408	82.51	82.55	82.25	82.45	23654	82.45	down	up	incorrect
QRVO.US	Qorvo Inc	20220408	113.98	116.06	112.56	114.43	1086143	114.43	up	up	correct
QSI.US	Quantum	20220408	4.39	4.39	4.04	4.07	718524	4.07	down	up	incorrect
QSIAW.US	Quantum	20220408	0.91	0.95	0.9	0.9001	4672	0.9001	down	down	correct
QTNT.US	Quotient Limited	20220408	0.9669	0.985	0.9214	0.9554	437144	0.9554	down	down	correct
QTRX.US	Quanterix Corporation	20220408	29.55	29.74	29.01	29.26	239703	29.26	down	down	correct
QTT.US	Qutoutiao Inc	20220408	1.55	1.62	1.53	1.58	24909	1.58	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20220408	2.26	2.33	2.21	2.28	48911	2.28	up	up	correct
QUIK.US	QuickLogic Corporation	20220408	5.37	5.38	5.21	5.21	11469	5.21	down	up	incorrect
QUMU.US	Qumu Corporation	20220408	1.7001	1.82	1.7001	1.8091	15068	1.8091	up	up	correct
QURE.US	uniQure N.V	20220408	18.71	18.7308	18.25	18.37	319813	18.37	down	down	correct
RADA.US	RADA Electronic Industries Ltd	20220408	14.19	14.6	14.1	14.13	398915	14.13	down	down	correct
RADI.US	Radius Global Infrastructure Inc	20220408	13.56	13.76	13.37	13.44	269642	13.44	down	down	correct
RAIL.US	FreightCar America Inc	20220408	5.54	5.73	5.3687	5.62	191445	5.62	up	up	correct
RAIN.US	Rain Therapeutics Inc	20220408	4.48	4.48	4.16	4.18	31482	4.18	down	up	incorrect
RAM.US	Aries I Acquisition Corp	20220408	10.0601	10.08	10.055	10.07	654148	10.07	up	down	incorrect
RAMMU.US	Aries I Acquisition Corporation	20220408	10.32	10.32	10.22	10.25	1684	10.25	down	down	correct
RAMMW.US	Aries I Acquisition Corporation Warrant	20220408	0.355	0.3701	0.3458	0.3459	26346	0.3459	down	up	incorrect
RAND.US	Rand Capital Corporation	20220408	15.25	15.25	15.25	15.25	322	15.25
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20220408	13.165	13.3498	12.82	12.82	29719	12.82	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20220408	23.27	24.6	22.85	23.57	231458	23.57	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20220408	82.05	83.5494	80.86	81.89	459709	81.89	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20220408	1.14	1.1505	1.1	1.13	528575	1.13	down	down	correct
RBB.US	RBB Bancorp	20220408	22.94	23.09	22.78	23.04	34206	23.04	up	up	correct
RBBN.US	Ribbon Communications Inc	20220408	3.02	3.09	2.95	3.01	229626	3.01	down	down	correct
RBCAA.US	Republic Bancorp Inc	20220408	43.8	44.1505	43.48	43.89	15787	43.89	up	up	correct
RBCN.US	Rubicon Technology Inc	20220408	8.9	9.29	8.77	8.8145	8764	8.8145	down	down	correct
RCAT.US	Red Cat Holdings Inc	20220408	2.2	2.2185	2.05	2.07	816657	2.07	down	down	correct
RCEL.US	AVITA Medical Inc	20220408	8.26	8.56	8.16	8.5	187033	8.5	up	up	correct
RCHG.US	Recharge Acquisition Corp	20220408	9.98	9.98	9.97	9.97	7035	9.97	down	down	correct
RCHGU.US	Recharge Acquisition Corp	20220408	10.05	10.05	10.05	10.05	6500	10.05
RCHGW.US	Recharge Acquisition Corp	20220408	0.1802	0.2293	0.1802	0.2293	2600	0.2293	up	up	correct
RCII.US	Rent	20220408	23.84	25.24	23.34	24.52	1004452	24.52	up	up	correct
RCKT.US	Rocket Pharmaceuticals Inc	20220408	14.98	15.48	14.17	14.23	267703	14.23	down	up	incorrect
RCKY.US	Rocky Brands Inc	20220408	39.77	40.48	39.51	39.55	28599	39.55	down	up	incorrect
RCLF.US	Rosecliff Acquisition Corp I	20220408	9.78	9.78	9.77	9.78	37606	9.78
RCLFU.US	Rosecliff Acquisition Corp I	20220408	9.84	9.84	9.81	9.81	300	9.81	down	down	correct
RCLFW.US	Rosecliff Acquisition Corp I	20220408	0.1848	0.1996	0.1848	0.1996	2024	0.1996	up	up	correct
RCM.US	R1 RCM Inc	20220408	26.41	26.78	26.31	26.52	444732	26.52	up	up	correct
RCMT.US	RCM Technologies Inc	20220408	12.7	12.73	12.31	12.54	40474	12.54	down	down	correct
RCON.US	Recon Technology Ltd	20220408	1.07	1.09	1.05	1.07	548328	1.07
RCRT.US	Recruiter.com Group Inc. Common Stock	20220408	2.0141	2.0141	1.85	1.92	126966	1.92	down	down	correct
RCRTW.US	Recruiter.com Group Inc. Warrant	20220408	0.4515	0.5	0.4515	0.5	300	0.5	up	up	correct
RDBX.US	Redbox Entertainment Inc	20220408	1.93	2.0299	1.88	1.93	176886	1.93
RDBXW.US	Redbox Entertainment Inc	20220408	0.2128	0.2299	0.21	0.21	52736	0.21	down	down	correct
RDCM.US	RADCOM Ltd	20220408	12.36	12.36	12.21	12.32	439	12.32	down	down	correct
RDFN.US	Redfin Corporation	20220408	15.59	15.98	15.15	15.34	1886129	15.34	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20220408	2.52	2.52	2.3	2.34	201814	2.34	down	down	correct
RDI.US	Reading International Inc	20220408	4.2327	4.2327	4.1192	4.15	11642	4.15	down	down	correct
RDIB.US	Reading International Inc	20220408	18.93	20.4	18.05	19	12591	19	up	down	incorrect
RDNT.US	RadNet Inc	20220408	21.24	21.29	20.86	21.07	126460	21.07	down	up	incorrect
RDUS.US	Radius Health Inc	20220408	9.248	9.28	8.865	8.91	430300	8.91	down	down	correct
RDVT.US	Red Violet Inc	20220408	25.63	26.54	25.225	26.11	18044	26.11	up	up	correct
RDWR.US	Radware Ltd	20220408	31.62	31.62	30.58	30.7	226510	30.7	down	down	correct
REAL.US	The RealReal Inc	20220408	6.92	7.1399	6.755	6.92	3447857	6.92
REAX.US	The Real Brokerage Inc. Common Shares	20220408	2.16	2.29	2.16	2.24	59448	2.24	up	up	correct
REDU.US	RISE Education Cayman Ltd	20220408	0.8	0.84	0.7901	0.8	71303	0.8
REE.US	REE Automotive Ltd.	20220408	1.97	2	1.89	1.96	633962	1.96	down	down	correct
REEAW.US	REE Automotive Equity Warrant	20220408	0.3	0.3225	0.282	0.315	9058	0.315	up	up	correct
REED.US	Reed's Inc	20220408	0.2638	0.275	0.251	0.2722	752940	0.2722	up	up	correct
REFR.US	Research Frontiers Incorporated	20220408	2.14	2.17	2.02	2.02	12386	2.02	down	down	correct
REG.US	Regency Centers Corporation	20220408	69.18	70.62	68.89	70.54	827637	70.54	up	up	correct
REGI.US	Renewable Energy Group Inc	20220408	60.7	60.71	60.62	60.66	1386444	60.66	down	up	incorrect
REGN.US	Regeneron Pharmaceuticals Inc	20220408	725	747.4214	725	738.84	1007911	738.84	up	up	correct
REKR.US	Rekor Systems Inc	20220408	4.42	4.42	3.995	4.02	396388	4.02	down	down	correct
RELI.US	Reliance Global Group Inc	20220408	3.81	3.81	3.44	3.46	239592	3.46	down	down	correct
RELIW.US	Reliance Global Group Inc	20220408	0.7558	0.7899	0.7101	0.7101	6755	0.7101	down	down	correct
RELL.US	Richardson Electronics Ltd	20220408	11.85	11.87	11.57	11.74	80754	11.74	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20220408	10.17	10.26	9.845	10.12	626226	10.12	down	down	correct
REPL.US	Replimune Group Inc	20220408	20.09	20.285	19.24	19.45	259674	19.45	down	down	correct
RETA.US	Reata Pharmaceuticals Inc	20220408	35.55	35.57	32.7	32.99	351214	32.99	down	down	correct
RETO.US	ReTo Eco	20220408	1.08	1.08	1.03	1.07	57252	1.07	down	down	correct
REVE.US	Alpine Acquisition Corporation Common Stock	20220408	10.1059	10.13	10.1059	10.13	4977	10.13	up	up	correct
REVEU.US	Alpine Acquisition Corp Unit	20220408	10.2	10.2	10.12	10.12	1145	10.12	down	down	correct
REVEW.US	Alpine Acquisition Corporation Warrant	20220408	0.185	0.185	0.185	0.185	36000	0.185
REVH.US	Revolution Healthcare Acquisition Corp	20220408	9.83	9.83	9.78	9.79	10190	9.79	down	down	correct
REVHW.US	Revolution Healthcare Acquisition Corp	20220408	0.5	0.5	0.49	0.49	104	0.49	down	up	incorrect
REYN.US	Reynolds Consumer Products Inc	20220408	29.62	29.93	29.435	29.56	183640	29.56	down	down	correct
RFIL.US	RF Industries Ltd	20220408	7.05	7.3917	6.8898	7.07	4648	7.07	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20220408	22.7	25.4	22.64	23.5	44080	23.5	up	down	incorrect
RGCO.US	RGC Resources Inc	20220408	21.81	21.96	21.55	21.96	8549	21.96	up	up	correct
RGEN.US	Repligen Corporation	20220408	178.61	178.95	169.63	169.98	398405	169.98	down	down	correct
RGLD.US	Royal Gold Inc	20220408	145	146.31	143.9692	145.05	350747	145.05	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20220408	0.301	0.301	0.2661	0.2703	1769091	0.2703	down	down	correct
RGNX.US	REGENXBIO Inc	20220408	33.14	33.14	31.59	31.7	404775	31.7	down	down	correct
RGP.US	Resources Connection Inc	20220408	17.85	18.1394	17.85	17.9	254816	17.9	up	up	correct
RIBT.US	RiceBran Technologies	20220408	0.468	0.47	0.4431	0.4508	312994	0.4508	down	up	incorrect
RICK.US	RCI Hospitality Holdings Inc	20220408	59.66	61.25	58.91	59.35	49350	59.35	down	down	correct
RICOW.US	Agrico Acquisition Corp. Warrant	20220408	0.1806	0.2148	0.1801	0.2119	5170	0.2119	up	up	correct
RIDE.US	Lordstown Motors Corp	20220408	3.11	3.11	2.9	2.9	3493610	2.9	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20220408	3.1	3.175	3.06	3.07	1129767	3.07	down	down	correct
RILY.US	B. Riley Financial Inc	20220408	61.15	61.42	58.18	58.39	300338	58.39	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20220408	24.98	25	24.96	24.99	5602	24.99	up	up	correct
RILYM.US	RILYM	20220408	25.47	25.49	25.369	25.369	8719	25.369	down	up	incorrect
RILYN.US	B. Riley Financial Inc	20220408	25.35	25.4725	25.35	25.41	4032	25.41	up	up	correct
RILYP.US	B. Riley Financial Inc	20220408	25.855	25.9997	25.77	25.9	1440	25.9	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20220408	24.75	24.79	24.66	24.71	4970	24.71	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20220408	23.61	24.0511	23.61	23.645	12724	23.645	up	up	correct
RIOT.US	Riot Blockchain Inc	20220408	17.13	17.5	16.62	16.68	6010198	16.68	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20220408	39.49	41.04	38.3085	38.8	10611138	38.8	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20220408	1.43	1.45	1.26	1.27	876972	1.27	down	up	incorrect
RKLB.US	Rocket Lab USA Inc.	20220408	7.87	8.01	7.6713	7.8	2942557	7.8	down	down	correct
RLAY.US	Relay Therapeutics Inc	20220408	30.66	32.95	30.35	32.65	729293	32.65	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20220408	28.76	29.405	26.14	26.53	880189	26.53	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20220408	8.04	8.35	7.805	8.14	64258	8.14	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20220408	16.85	16.99	16.85	16.85	2065	16.85
RMBL.US	RumbleON Inc	20220408	30.23	31.085	29.11	29.39	143803	29.39	down	down	correct
RMBS.US	Rambus Inc	20220408	26.43	26.94	26.205	26.25	860817	26.25	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20220408	7.05	7.1399	7.05	7.08	9176	7.08	up	up	correct
RMGCW.US	RMG Acquisition Corp. III	20220408	0.5	0.5	0.5	0.5	31	0.5
RMNI.US	Rimini Street Inc	20220408	6.14	6.19	5.985	6.1	313237	6.1	down	down	correct
RMR.US	The RMR Group Inc	20220408	29.78	29.91	29.51	29.54	32816	29.54	down	down	correct
RMTI.US	Rockwell Medical Inc	20220408	0.47	0.47	0.42	0.43	151157	0.43	down	down	correct
RNA.US	Avidity Biosciences Inc	20220408	19.92	20.12	19.305	19.74	128489	19.74	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20220408	3.08	3.08	2.81	3.03	14740	3.03	down	down	correct
RNDB.US	Randolph Bancorp Inc	20220408	26.39	26.39	26.35	26.35	92249	26.35	down	up	incorrect
RNLX.US	Renalytix Plc	20220408	6.22	6.35	5.9	6.2	68670	6.2	down	down	correct
RNST.US	Renasant Corporation	20220408	31.96	32.02	31.63	31.83	354280	31.83	down	down	correct
RNW.US	Renew Energy Global PLC	20220408	8.25	8.45	8.22	8.25	1454994	8.25
RNWK.US	RealNetworks Inc	20220408	0.5372	0.57	0.533	0.5467	126647	0.5467	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20220408	1.8446	1.8446	1.84	1.84	420	1.84	down	down	correct
RNXT.US	RenovoRx Inc. Common Stock	20220408	2.8	2.88	2.79	2.83	12093	2.83	up	up	correct
ROAD.US	Construction Partners Inc	20220408	26.09	26.4	25.865	25.9	191109	25.9	down	down	correct
ROCC.US	Ranger Oil Corporation	20220408	35.36	36.09	35.09	35.25	193150	35.25	down	down	correct
ROCG.US	Roth CH Acquisition IV Co. Common Stock	20220408	9.92	9.95	9.92	9.95	17281	9.95	up	up	correct
ROCGU.US	Roth CH Acquisition IV Co. Unit	20220408	10.06	10.08	10.06	10.08	12860	10.08	up	up	correct
ROCGW.US	Roth CH Acquisition IV Co. Warrant	20220408	0.26	0.379	0.26	0.3566	894	0.3566	up	up	correct
ROCK.US	Gibraltar Industries Inc	20220408	40.37	41.09	39.09	39.17	183048	39.17	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20220408	19.05	19.29	19.01	19.15	1071005	19.15	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20220408	4.2	4.34	4.09	4.15	252735	4.15	down	down	correct
ROIVW.US	Roivant Sciences Ltd. Warrant	20220408	0.7313	0.8195	0.6338	0.6447	14006	0.6447	down	down	correct
ROKU.US	Roku Inc	20220408	116.23	118.65	113.5001	114.74	3759130	114.74	down	down	correct
ROLL.US	RBC Bearings Incorporated	20220408	180.06	183.21	177.51	178.1	137378	178.1	down	down	correct
ROLLP.US	RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock	20220408	95.75	95.75	93.5574	93.5588	2146	93.5588	down	down	correct
ROOT.US	Root Inc	20220408	1.82	1.85	1.71	1.8	2756521	1.8	down	up	incorrect
ROST.US	Ross Stores Inc	20220408	95.19	98.31	95.11	96.84	2721178	96.84	up	up	correct
ROVR.US	Rover Group Inc	20220408	5.54	5.79	5.53	5.76	421522	5.76	up	down	incorrect
RPAY.US	Repay Holdings Corporation	20220408	14.11	14.57	13.9	13.98	290512	13.98	down	down	correct
RPD.US	Rapid7 Inc	20220408	106.83	107.54	104.88	105.09	258717	105.09	down	down	correct
RPHM.US	Reneo Pharmaceuticals Inc	20220408	2.88	3.04	2.84	2.89	47968	2.89	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20220408	6	6.19	5.81	5.96	65794	5.96	down	up	incorrect
RPRX.US	Royalty Pharma plc	20220408	40.84	41.88	40.61	41.42	2291961	41.42	up	down	incorrect
RPTX.US	Repare Therapeutics Inc	20220408	13.66	13.96	11.23	11.24	263926	11.24	down	down	correct
RRBI.US	Red River Bancshares Inc	20220408	52.472	52.8	52.42	52.75	5988	52.75	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20220408	14.58	14.59	14.06	14.08	252571	14.08	down	down	correct
RRR.US	Red Rock Resorts Inc	20220408	42.37	43.38	41.92	43.15	564496	43.15	up	down	incorrect
RSLS.US	ReShape Lifesciences Inc	20220408	1.26	1.26	1.15	1.19	190237	1.19	down	down	correct
RSSS.US	Research Solutions Inc	20220408	2.13	2.13	2.082	2.082	3368	2.082	down	down	correct
RSVR.US	Reservoir Media Inc	20220408	8.96	9.02	8.69	8.84	56168	8.84	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20220408	1.89	2	1.89	1.94	19253	1.94	up	up	correct
RTLR.US	Rattler Midstream LP	20220408	14.29	14.6	14.15	14.5	158252	14.5	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20220408	5.62	6.065	3.05	3.19	8186620	3.19	down	down	correct
RUN.US	Sunrun Inc	20220408	28	28.28	26.68	26.79	4786301	26.79	down	down	correct
RUSHA.US	Rush Enterprises Inc	20220408	48.05	48.24	47.22	47.23	231739	47.23	down	down	correct
RUSHB.US	Rush Enterprises Inc	20220408	45.05	45.18	44.5	44.53	11898	44.53	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20220408	20.7	21.15	19.9238	20.73	243862	20.73	up	up	correct
RVAC.US	Riverview Acquisition Corp. Class A Common Stock	20220408	9.89	9.94	9.89	9.92	96756	9.92	up	up	correct
RVACU.US	Riverview Acquisition Corp. Unit	20220408	10.3999	10.5	10.36	10.43	30416	10.43	up	up	correct
RVACW.US	Riverview Acquisition Corp. Warrant	20220408	1.0101	1.05	0.99	1	61886	1	down	down	correct
RVMD.US	Revolution Medicines Inc	20220408	25.33	25.5017	24.36	24.48	281245	24.48	down	down	correct
RVNC.US	Revance Therapeutics Inc	20220408	20.24	20.34	19.285	19.34	610802	19.34	down	up	incorrect
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20220408	2.11	2.344	2.0802	2.32	62564	2.32	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20220408	0.2397	0.2397	0.2395	0.2395	490	0.2395	down	down	correct
RVSB.US	Riverview Bancorp Inc	20220408	7.5	7.54	7.485	7.5	12580	7.5
RWAY.US	Runway Growth Finance Corp. Common Stock	20220408	13.91	14.1	13.91	13.93	23387	13.93	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20220408	1.14	1.18	1.13	1.17	193079	1.17	up	down	incorrect
RXDX.US	Prometheus Biosciences Inc	20220408	38.92	39.38	37.4	37.47	236323	37.47	down	down	correct
RXRAW.US	RXR Acquisition Corp	20220408	0.4586	0.46	0.4579	0.46	20001	0.46	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20220408	6.61	6.94	6.32	6.65	1912242	6.65	up	up	correct
RXST.US	RxSight Inc. Common Stock	20220408	11.75	13.65	11.75	13.24	64953	13.24	up	up	correct
RXT.US	Rackspace Technology Inc	20220408	10.32	10.46	9.2	9.5	2135032	9.5	down	down	correct
RYAAY.US	Ryanair Holdings plc	20220408	87.27	88.57	86.53	87.61	403961	87.61	up	down	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20220408	9.16	9.5	9.12	9.19	298970	9.19	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20220408	27.08	27.08	26.79	26.81	13928	26.81	down	down	correct
RZLT.US	Rezolute Inc	20220408	3.79	3.93	3.5666	3.79	74909	3.79
SABR.US	Sabre Corporation	20220408	10.53	10.625	10.24	10.32	3463585	10.32	down	up	incorrect
SABS.US	SAB Biotherapeutics Inc	20220408	2.95	3.19	2.75	2.92	192388	2.92	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20220408	0.3562	0.4099	0.3499	0.3575	7311	0.3575	up	up	correct
SAFM.US	Sanderson Farms Inc	20220408	190.44	190.44	187.1	188.92	299924	188.92	down	down	correct
SAFT.US	Safety Insurance Group Inc	20220408	91.74	91.8	90.89	91.23	47207	91.23	down	up	incorrect
SAGE.US	Sage Therapeutics Inc	20220408	35.89	37.035	35.325	36.46	672147	36.46	up	up	correct
SAIA.US	Saia Inc	20220408	203.24	206.45	194.17	202.68	871447	202.68	down	down	correct
SAL.US	Salisbury Bancorp Inc	20220408	56.01	56.01	55.25	56.01	308	56.01
SALM.US	Salem Media Group Inc	20220408	3.24	3.337	3.21	3.23	44086	3.23	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20220408	20.11	20.42	19.866	20.23	61927	20.23	up	up	correct
SANA.US	Sana Biotechnology Inc	20220408	8.63	9.02	8.39	8.65	905144	8.65	up	up	correct
SANBW.US	Sanaby Health Acquisition Corp. I Warrant	20220408	0.2379	0.238	0.2379	0.238	1600	0.238	up	up	correct
SANM.US	Sanmina Corporation	20220408	38.54	39.19	38.32	38.37	374834	38.37	down	down	correct
SANW.US	S&W Seed Company	20220408	1.82	1.91	1.79	1.81	397881	1.81	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20220408	43.11	43.58	42.57	42.61	118857	42.61	down	down	correct
SATS.US	EchoStar Corporation	20220408	24.02	24.6	23.8178	24.38	269163	24.38	up	up	correct
SAVA.US	Cassava Sciences Inc	20220408	28.13	28.33	26.93	27.09	1304592	27.09	down	down	correct
SBAC.US	SBA Communications Corporation	20220408	368.83	375.945	367.03	372.72	619666	372.72	up	down	incorrect
SBCF.US	Seacoast Banking Corporation of Florida	20220408	33.5	35.96	33.09	33.33	203589	33.33	down	down	correct
SBET.US	Sharplink Gaming Ltd	20220408	1.37	1.38	1.301	1.35	68672	1.35	down	down	correct
SBFG.US	SB Financial Group Inc	20220408	19.39	19.39	19.39	19.39	608	19.39
SBGI.US	Sinclair Broadcast Group Inc	20220408	24.8	25.04	24.2	24.31	981649	24.31	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20220408	27.77	28.67	27.5	28.3	1934479	28.3	up	up	correct
SBNY.US	Signature Bank	20220408	273.2	273.2	264.95	266.48	755174	266.48	down	down	correct
SBNYP.US	Signature Bank	20220408	21.32	21.5181	20.97	20.97	45084	20.97	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20220408	13.93	13.98	13.67	13.69	1559932	13.69	down	up	incorrect
SBSI.US	Southside Bancshares Inc	20220408	39.48	39.89	38.98	39.07	82927	39.07	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20220408	7.04	7.12	6.95	7	34595	7	down	down	correct
SBTX.US	Silverback Therapeutics Inc	20220408	3.29	3.42	3.24	3.28	356131	3.28	down	down	correct
SBUX.US	Starbucks Corporation	20220408	83.19	83.19	81.34	81.52	9276453	81.52	down	down	correct
SCAQW.US	Stratim Cloud Acquisition Corp	20220408	0.2765	0.2765	0.2263	0.2315	6133	0.2315	down	down	correct
SCHL.US	Scholastic Corporation	20220408	39.48	39.84	39.33	39.41	162375	39.41	down	up	incorrect
SCHN.US	Schnitzer Steel Industries Inc	20220408	52.33	53.11	51.525	51.82	321592	51.82	down	down	correct
SCKT.US	Socket Mobile Inc	20220408	3.87	4.02	3.8516	3.98	7089	3.98	up	down	incorrect
SCLE.US	Broadscale Acquisition Corp	20220408	9.84	9.85	9.84	9.85	6283	9.85	up	up	correct
SCLEU.US	Broadscale Acquisition Corp	20220408	9.99	9.99	9.99	9.99	120	9.99
SCLEW.US	Broadscale Acquisition Corp	20220408	0.6501	0.7199	0.65	0.67	5514	0.67	up	up	correct
SCMAU.US	Seaport Calibre Materials Acquisition Corp. Unit	20220408	10.02	10.06	10.02	10.06	600	10.06	up	up	correct
SCOA.US	Scion Tech Growth I	20220408	9.848	9.848	9.84	9.84	388	9.84	down	down	correct
SCOAW.US	Scion Tech Growth I	20220408	0.266	0.2998	0.265	0.2998	6154	0.2998	up	up	correct
SCOB.US	ScION Tech Growth II	20220408	9.79	9.81	9.79	9.81	3509	9.81	up	up	correct
SCOBU.US	ScION Tech Growth II	20220408	9.88	9.88	9.88	9.88	400	9.88
SCOBW.US	ScION Tech Growth II	20220408	0.2701	0.3715	0.2701	0.3715	1399	0.3715	up	down	incorrect
SCOR.US	comScore Inc	20220408	2.62	2.63	2.5	2.51	285068	2.51	down	down	correct
SCPH.US	scPharmaceuticals Inc	20220408	6.26	6.26	5.95	6.17	19065	6.17	down	down	correct
SCPL.US	SciPlay Corporation	20220408	13.17	13.26	12.88	12.97	262583	12.97	down	down	correct
SCPS.US	Scopus BioPharma Inc	20220408	0.6515	0.69	0.63	0.6361	81204	0.6361	down	down	correct
SCSC.US	ScanSource Inc	20220408	32.79	32.9775	32.4984	32.5	69868	32.5	down	down	correct
SCVL.US	Shoe Carnival Inc	20220408	29.5	31.17	29.5	30.72	324510	30.72	up	up	correct
SCWX.US	SecureWorks Corp	20220408	13.26	13.3303	12.97	13	84838	13	down	up	incorrect
SCYX.US	SCYNEXIS Inc	20220408	3.66	3.66	3.49	3.59	108653	3.59	down	up	incorrect
SDAC.US	Sustainable Development Acquisition I Corp	20220408	9.79	9.8	9.77	9.77	4498	9.77	down	up	incorrect
SDACU.US	Sustainable Development Acquisition I Corp	20220408	9.87	9.87	9.87	9.87	150	9.87
SDACW.US	Sustainable Development Acquisition I Corp	20220408	0.2127	0.3373	0.2127	0.3	3910	0.3	up	up	correct
SDC.US	SmileDirectClub Inc	20220408	2.24	2.26	2.17	2.19	1263505	2.19	down	down	correct
SDGR.US	Schrödinger Inc	20220408	32.5	32.76	31.27	31.44	458894	31.44	down	down	correct
SDH.US	Global Internet of People Inc	20220408	1.942	2.05	1.942	2.05	10796	2.05	up	up	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20220408	5	5.07	4.8	4.92	492559	4.92	down	down	correct
SEAC.US	SeaChange International Inc	20220408	1.26	1.35	1.21	1.22	25560590	1.22	down	up	incorrect
SEAT.US	Vivid Seats Inc. Class A Common Stock	20220408	10.39	10.44	10.03	10.08	321585	10.08	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20220408	2.75	2.81	2.65	2.6506	12791	2.6506	down	down	correct
SECO.US	Secoo Holding Limited	20220408	0.369	0.3799	0.36	0.36	40109	0.36	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20220408	312.93	313.22	299.29	301.58	699678	301.58	down	down	correct
SEED.US	Origin Agritech Limited	20220408	8.12	8.4193	7.827	8.2	509905	8.2	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20220408	0.9024	0.9217	0.8301	0.8363	1093912	0.8363	down	up	incorrect
SEER.US	Seer Inc	20220408	12.87	13.12	12.15	12.33	300240	12.33	down	down	correct
SEIC.US	SEI Investments Company	20220408	58.56	58.94	57.68	58.54	373177	58.54	down	down	correct
SELB.US	Selecta Biosciences Inc	20220408	1.35	1.37	1.18	1.19	1445751	1.19	down	down	correct
SELF.US	Global Self Storage Inc	20220408	5.7755	6.04	5.7154	6.04	51447	6.04	up	up	correct
SENEA.US	Seneca Foods Corporation	20220408	51.49	51.88	51.02	51.18	22613	51.18	down	down	correct
SERA.US	Sera Prognostics Inc. Class A Common Stock	20220408	2.9	3.04	2.8302	2.99	54744	2.99	up	up	correct
SESN.US	Sesen Bio Inc	20220408	0.6	0.6	0.567	0.5696	1384453	0.5696	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20220408	38.8	39.19	38.8	38.8	11	38.8
SFBS.US	ServisFirst Bancshares Inc	20220408	84.78	86.12	83.5	83.56	283511	83.56	down	down	correct
SFET.US	Safe	20220408	0.7	0.74	0.6816	0.7095	211754	0.7095	up	up	correct
SFIX.US	Stitch Fix Inc	20220408	9.87	10.44	9.74	10.04	2233857	10.04	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20220408	34.11	34.925	33.97	34.75	1656651	34.75	up	up	correct
SFNC.US	Simmons First National Corporation	20220408	25.59	25.67	25.07	25.44	5892535	25.44	down	down	correct
SFST.US	Southern First Bancshares Inc	20220408	48.21	48.48	47.8	47.86	16072	47.86	down	down	correct
SFT.US	Shift Technologies Inc	20220408	2.04	2.16	1.97	2.02	1152388	2.02	down	down	correct
SGA.US	Saga Communications Inc	20220408	23.0505	23.0505	22.59	22.7	1359	22.7	down	down	correct
SGBX.US	SG Blocks Inc	20220408	2.52	2.5293	2.38	2.49	442433	2.49	down	down	correct
SGC.US	Superior Group of Companies Inc	20220408	17.74	17.83	17.32	17.38	29484	17.38	down	down	correct
SGEN.US	Seagen Inc	20220408	149.55	159.48	147.07	151.84	2969654	151.84	up	up	correct
SGH.US	SMART Global Holdings Inc	20220408	23.68	23.77	22.52	22.6	1052757	22.6	down	up	incorrect
SGHT.US	Sight Sciences Inc. Common Stock	20220408	11.99	11.99	10.77	10.88	443722	10.88	down	down	correct
SGLB.US	Sigma Labs Inc	20220408	2.05	2.1	2.01	2.03	21159	2.03	down	down	correct
SGMA.US	SigmaTron International Inc	20220408	6.76	6.93	6.6	6.65	82784	6.65	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20220408	18.62	19.4799	16.63	17.02	715955	17.02	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20220408	5.87	5.92	5.64	5.69	736119	5.69	down	down	correct
SGMS.US	Scientific Games Corporation	20220408	56.64	58.73	56.25	57.55	545518	57.55	up	up	correct
SGRP.US	SPAR Group Inc	20220408	1.225	1.31	1.21	1.31	32800	1.31	up	up	correct
SGRY.US	Surgery Partners Inc	20220408	52.89	54.21	52.28	52.87	312807	52.87	down	down	correct
SGTX.US	Sigilon Therapeutics Inc	20220408	1.56	1.6174	1.5	1.55	93706	1.55	down	down	correct
SHAC.US	SCP & CO Healthcare Acquisition Company	20220408	9.85	9.85	9.8034	9.81	6484	9.81	down	down	correct
SHACU.US	SCP & CO Healthcare Acquisition Company	20220408	9.9	9.91	9.88	9.9	302	9.9
SHACW.US	SCP & CO Healthcare Acquisition Company	20220408	0.17	0.2827	0.17	0.2479	3461	0.2479	up	up	correct
SHBI.US	Shore Bancshares Inc	20220408	19.59	19.9	19.52	19.61	62766	19.61	up	up	correct
SHC.US	Sotera Health Company	20220408	21.92	22.3	21.82	21.9	274482	21.9	down	down	correct
SHCR.US	Sharecare Inc	20220408	2.37	2.37	2.165	2.29	2661983	2.29	down	up	incorrect
SHCRW.US	Sharecare Inc	20220408	0.2798	0.295	0.26	0.2801	39066	0.2801	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20220408	24.27	24.52	24.21	24.31	202536	24.31	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20220408	1.13	1.1554	1.11	1.12	3843978	1.12	down	up	incorrect
SHIPZ.US	Seanergy Maritime Holdings Corp	20220408	0.036	0.036	0.0356	0.0356	429	0.0356	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20220408	14.12	14.789	13.48	13.53	3762711	13.53	down	down	correct
SHO.US	PI	20220408	22.15	22.5	21.95	21.95	1335	21.95	down	down	correct
SHOO.US	Steven Madden Ltd	20220408	37.62	38.965	37.15	38.4	754734	38.4	up	up	correct
SHPW.US	WT	20220408	0.21	0.21	0.205	0.205	38046	0.205	down	up	incorrect
SHQA.US	Shelter Acquisition Corporation I Class A Common Stock	20220408	9.84	9.84	9.81	9.84	222	9.84
SHYF.US	The Shyft Group Inc	20220408	30.99	31.56	30.09	30.13	356220	30.13	down	down	correct
SI.US	PA	20220408	20.715	20.715	20.29	20.29	9961	20.29	down	up	incorrect
SIBN.US	SI	20220408	21.44	21.95	20.87	21.81	265014	21.81	up	up	correct
SIEB.US	Siebert Financial Corp	20220408	1.992	1.992	1.92	1.93	34547	1.93	down	down	correct
SIEN.US	Sientra Inc	20220408	2.15	2.305	2	2.3	1148750	2.3	up	up	correct
SIERU.US	Sierra Lake Acquisition Corp Unit	20220408	9.95	9.95	9.95	9.95	100	9.95
SIERW.US	Sierra Lake Acquisition Corp. Warrant	20220408	0.2699	0.2699	0.2699	0.2699	1500	0.2699
SIFY.US	Sify Technologies Limited	20220408	2.96	3.05	2.9121	2.92	97840	2.92	down	down	correct
SIGA.US	SIGA Technologies Inc	20220408	7.08	7.29	6.96	7.05	140973	7.05	down	down	correct
SIGI.US	Selective Insurance Group Inc	20220408	88.56	89	87.145	87.48	162168	87.48	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20220408	20.86	20.89	20.45	20.5	5369	20.5	down	down	correct
SILC.US	Silicom Ltd	20220408	37.66	38	36.9	36.9	9184	36.9	down	down	correct
SILK.US	Silk Road Medical Inc	20220408	43.36	45.22	42.97	44.86	504584	44.86	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20220408	71.94	72.75	67.9	71.99	1083553	71.99	up	up	correct
SINT.US	Sintx Technologies Inc	20220408	0.61	0.6216	0.5802	0.6114	27352	0.6114	up	up	correct
SIOX.US	Sio Gene Therapies Inc	20220408	0.6902	0.72	0.67	0.6821	245778	0.6821	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20220408	6.54	6.59	6.5	6.5	12187023	6.5	down	down	correct
SISI.US	Shineco Inc	20220408	2.43	2.43	2.2427	2.34	84767	2.34	down	down	correct
SITM.US	SiTime Corporation	20220408	198.1	198.79	188.3622	189.78	205828	189.78	down	down	correct
SIVB.US	SVB Financial Group	20220408	500.47	511.9	492.885	500.37	578198	500.37	down	down	correct
SIVBP.US	SVB Financial Group	20220408	23.45	23.46	22.8863	23.22	23777	23.22	down	down	correct
SJ.US	Scienjoy Holding Corporation	20220408	4.76	4.76	4.23	4.38	1221821	4.38	down	down	correct
SKIN.US	The Beauty Health Company	20220408	15.57	15.72	14.93	15.41	1794069	15.41	down	down	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20220408	9.74	9.74	9.74	9.74	600	9.74
SKYT.US	SkyWater Technology Inc	20220408	8.65	8.87	8.62	8.655	250496	8.655	up	up	correct
SKYW.US	SkyWest Inc	20220408	28.25	28.4	27.65	27.72	363131	27.72	down	up	incorrect
SLAB.US	Silicon Laboratories Inc	20220408	139.4	140.3	136.76	136.94	424398	136.94	down	up	incorrect
SLAC.US	WT	20220408	0.59	0.59	0.4493	0.4625	11730	0.4625	down	down	correct
SLAMU.US	Slam Corp	20220408	9.8401	9.86	9.8401	9.86	361	9.86	up	up	correct
SLAMW.US	Slam Corp	20220408	0.4999	0.4999	0.4102	0.4111	52028	0.4111	down	down	correct
SLCR.US	Silver Crest Acquisition Corporation	20220408	9.85	9.85	9.82	9.84	187677	9.84	down	down	correct
SLCRU.US	Silver Crest Acquisition Corporation	20220408	10.02	10.03	10	10.03	10663	10.03	up	up	correct
SLCRW.US	Silver Crest Acquisition Corporation	20220408	0.4351	0.4351	0.415	0.4175	24109	0.4175	down	down	correct
SLDB.US	Solid Biosciences Inc	20220408	1.2	1.2	1.09	1.12	416296	1.12	down	down	correct
SLGC.US	Somalogic Inc	20220408	7.25	7.31	6.99	7.05	633653	7.05	down	down	correct
SLGCW.US	SomaLogic Inc	20220408	1.38	1.59	1.38	1.53	4103	1.53	up	up	correct
SLGG.US	Super League Gaming Inc	20220408	1.82	1.82	1.74	1.76	159755	1.76	down	down	correct
SLGL.US	Sol	20220408	7.09	7.2	7.05	7.11	12709	7.11	up	up	correct
SLGN.US	Silgan Holdings Inc	20220408	45.68	46.14	45.51	45.8	214422	45.8	up	up	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20220408	1.14	1.14	1.01	1.02	24977	1.02	down	up	incorrect
SLM.US	SLM Corporation	20220408	17.11	17.53	16.96	17.32	1694763	17.32	up	up	correct
SLMBP.US	SLM Corporation	20220408	61.35	61.35	61.35	61.35	174	61.35
SLN.US	Silence Therapeutics plc	20220408	17.95	18.09	17.5	17.97	3810	17.97	up	up	correct
SLNG.US	Stabilis Solutions Inc	20220408	5.5	5.7	5.42	5.6693	39250	5.6693	up	up	correct
SLNH.US	Soluna Holdings Inc	20220408	10.45	10.94	10.17	10.41	67432	10.41	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20220408	20.18	20.18	19.94	20.15	7603	20.15	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20220408	0.2108	0.24	0.2009	0.2197	2181206	0.2197	up	up	correct
SLP.US	Simulations Plus Inc	20220408	51.11	51.11	48	49	134887	49	down	down	correct
SLRC.US	SLR Investment Corp	20220408	17.45	17.7	17.42	17.61	198707	17.61	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20220408	0.38	0.38	0.3611	0.3715	254257	0.3715	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20220408	3.74	3.74	3.51	3.62	269107	3.62	down	down	correct
SLVRU.US	SilverSPAC Inc Unit	20220408	9.82	9.82	9.82	9.82	4225	9.82
SLVRW.US	SilverSPAC Inc. Warrant	20220408	0.3848	0.3916	0.3748	0.3916	802	0.3916	up	up	correct
SMBC.US	Southern Missouri Bancorp Inc	20220408	46.98	46.98	46.01	46.2	21048	46.2	down	down	correct
SMBK.US	SmartFinancial Inc	20220408	24.57	25.23	24.57	25.13	18175	25.13	up	up	correct
SMCI.US	Super Micro Computer Inc	20220408	34.75	35.61	34.11	35.31	261410	35.31	up	up	correct
SMED.US	Sharps Compliance Corp	20220408	5.16	5.32	5.09	5.2	209073	5.2	up	up	correct
SMFR.US	Sema4 Holdings Corp	20220408	2.67	2.7	2.565	2.68	960764	2.68	up	up	correct
SMFRW.US	Sema4 Holdings Corp	20220408	0.55	0.59	0.5401	0.59	10259	0.59	up	up	correct
SMID.US	Smith	20220408	18.29	18.29	17.5	17.5	11203	17.5	down	down	correct
SMIH.US	Summit Healthcare Acquisition Corp. Class A Ordinary Share	20220408	9.71	9.73	9.71	9.73	807	9.73	up	down	incorrect
SMIT.US	Schmitt Industries Inc	20220408	4.7923	4.88	4.695	4.695	5405	4.695	down	down	correct
SMLR.US	Semler Scientific Inc. Common Stock	20220408	47.71	48.31	46.11	47.38	45621	47.38	down	up	incorrect
SMMF.US	Summit Financial Group Inc	20220408	24.77	24.97	24.575	24.72	20069	24.72	down	down	correct
SMMT.US	Summit Therapeutics Inc	20220408	2.16	2.28	2.16	2.21	61787	2.21	up	up	correct
SMPL.US	The Simply Good Foods Company	20220408	42.93	43.5	41.696	41.77	875215	41.77	down	down	correct
SMSI.US	Smith Micro Software Inc	20220408	3.73	3.825	3.61	3.66	282242	3.66	down	down	correct
SMTC.US	Semtech Corporation	20220408	61.97	61.97	60.6	60.72	407822	60.72	down	down	correct
SMTI.US	Sanara MedTech Inc	20220408	28.1137	28.69	27.9701	28.69	6430	28.69	up	up	correct
SNAX.US	Stryve Foods Inc	20220408	1.28	1.289	1.225	1.25	330384	1.25	down	down	correct
SNAXW.US	Stryve Foods Inc	20220408	0.175	0.175	0.175	0.175	1506	0.175
SNBR.US	Sleep Number Corporation	20220408	51.29	54	50.968	51.91	466907	51.91	up	up	correct
SNCE.US	Science 37 Holdings Inc	20220408	4.48	4.48	3.75	3.92	814181	3.92	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20220408	1.6	1.71	1.56	1.66	222889	1.66	up	up	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20220408	21.5	22.04	21.095	22.04	34554	22.04	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20220408	24.32	24.47	23.84	23.99	219583	23.99	down	up	incorrect
SND.US	Smart Sand Inc	20220408	4.1	4.49	3.95	4.49	701360	4.49	up	up	correct
SNDL.US	Sundial Growers Inc	20220408	0.5797	0.584	0.56	0.5601	70385356	0.5601	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20220408	19.06	19.07	17.49	17.51	378404	17.51	down	down	correct
SNES.US	SenesTech Inc	20220408	0.6826	0.7183	0.6783	0.6789	64342	0.6789	down	down	correct
SNEX.US	StoneX Group Inc	20220408	73.48	74.275	72.64	72.68	36533	72.68	down	down	correct
SNFCA.US	Security National Financial Corporation	20220408	10.13	10.36	10.125	10.36	10009	10.36	up	up	correct
SNGX.US	Soligenix Inc	20220408	0.74	0.74	0.7178	0.739	37904	0.739	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20220408	3.3	3.48	3.2	3.38	66244	3.38	up	up	correct
SNPO.US	Snap One Holdings Corp. Common Stock	20220408	14.02	14.32	13.8939	14.03	73571	14.03	up	up	correct
SNPS.US	Synopsys Inc	20220408	324.29	325.35	317.05	319.83	746546	319.83	down	down	correct
SNPX.US	Synaptogenix Inc. Common Stock	20220408	6.94	7.21	6.9	7.18	33693	7.18	up	up	correct
SNRHW.US	Senior Connect Acquisition Corp. I	20220408	0.1801	0.2048	0.1801	0.1801	74741	0.1801
SNSE.US	Sensei Biotherapeutics Inc	20220408	2.15	2.23	2.09	2.14	75751	2.14	down	down	correct
SNT.US	Senstar Technologies Ltd.	20220408	2.51	2.54	2.4517	2.49	13160	2.49	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20220408	0.9122	0.945	0.9012	0.9205	70945	0.9205	up	up	correct
SNY.US	Sanofi	20220408	55.34	57.12	55.302	56.75	4472033	56.75	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20220408	8.07	8.1	7.785	7.87	38874764	7.87	down	down	correct
SOHO.US	Sotherly Hotels Inc	20220408	2.08	2.14	2.08	2.12	31778	2.12	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20220408	19.2447	19.39	19.2447	19.2447	34	19.2447
SOHON.US	Sotherly Hotels Inc	20220408	19.2708	19.2708	19.1	19.2708	1036	19.2708
SOHOO.US	Sotherly Hotels Inc	20220408	18.98	18.98	18.98	18.98	103	18.98
SOHU.US	Sohu.com Limited	20220408	19.29	20.02	18.86	19.03	398492	19.03	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20220408	1.99	2.03	1.96	1.97	1031239	1.97	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20220408	0.46	0.5	0.36	0.36	12155	0.36	down	down	correct
SONM.US	Sonim Technologies Inc	20220408	0.7662	0.8001	0.75	0.7708	315795	0.7708	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20220408	0.38	0.38	0.3567	0.3699	1580916	0.3699	down	down	correct
SONO.US	Sonos Inc	20220408	26.83	27.23	26.67	26.71	1738055	26.71	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20220408	2.93	3.005	2.76	2.86	895701	2.86	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20220408	7.2	7.21	6.45	6.76	72889	6.76	down	down	correct
SOTK.US	Sono	20220408	6.5	6.59	6.2864	6.59	9003	6.59	up	up	correct
SOVO.US	Sovos Brands Inc. Common Stock	20220408	15.22	15.34	14.8148	14.85	107726	14.85	down	down	correct
SP.US	SP Plus Corporation	20220408	30.55	30.98	30.1	30.13	52857	30.13	down	down	correct
SPCB.US	SuperCom Ltd	20220408	0.4725	0.484	0.4606	0.4719	782517	0.4719	down	down	correct
SPFI.US	South Plains Financial Inc	20220408	25.6502	26	25.61	25.74	12588	25.74	up	up	correct
SPI.US	SPI Energy Co. Ltd	20220408	2.69	2.72	2.57	2.66	575294	2.66	down	down	correct
SPKAR.US	SPK Acquisition Corp. Right	20220408	0.25	0.25	0.25	0.25	296	0.25
SPKB.US	Silver Spike Acquisition Corp II	20220408	9.84	9.84	9.8	9.8	15940	9.8	down	down	correct
SPLK.US	Splunk Inc	20220408	135.14	135.41	132.27	132.61	1057777	132.61	down	down	correct
SPNE.US	SeaSpine Holdings Corporation	20220408	11.06	11.245	10.95	11.03	192499	11.03	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20220408	25.53	25.66	25.15	25.25	49691	25.25	down	down	correct
SPOK.US	Spok Holdings Inc	20220408	7.94	7.99	7.88	7.95	91395	7.95	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20220408	1.22	1.23	1.09	1.14	2272046	1.14	down	down	correct
SPRB.US	Spruce Biosciences Inc	20220408	2.12	2.12	1.99	2.01	74569	2.01	down	down	correct
SPRO.US	Spero Therapeutics Inc	20220408	7.4	7.55	7.12	7.36	157162	7.36	down	down	correct
SPSC.US	SPS Commerce Inc	20220408	125.27	125.44	120.58	120.75	87623	120.75	down	down	correct
SPT.US	Sprout Social Inc	20220408	74.55	75	71.86	72.4	298129	72.4	down	down	correct
SPTK.US	SportsTek Acquisition Corp	20220408	9.8	9.81	9.8	9.8	3597	9.8
SPTN.US	SpartanNash Company	20220408	34.3	34.75	34.11	34.19	221033	34.19	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20220408	10.79	11.23	10.73	10.93	565891	10.93	up	up	correct
SPWR.US	SunPower Corporation	20220408	22.07	22.4	21.22	21.25	2352995	21.25	down	down	correct
SQFT.US	Presidio Property Trust Inc	20220408	3.62	3.69	3.62	3.67	14366	3.67	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20220408	22.95	23.05	22.95	23.05	1066	23.05	up	up	correct
SQL.US	SeqLL Inc. Common stock	20220408	1.13	1.22	1.11	1.19	70881	1.19	up	down	incorrect
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20220408	14.01	14.25	13.57	13.69	127710	13.69	down	up	incorrect
SRAX.US	SRAX Inc	20220408	4.2	4.42	4.14	4.28	63409	4.28	up	up	correct
SRCE.US	1st Source Corporation	20220408	44.59	44.6	43.72	43.75	41971	43.75	down	up	incorrect
SRCL.US	Stericycle Inc	20220408	57.88	58.71	57.44	58.32	325625	58.32	up	up	correct
SRDX.US	Surmodics Inc	20220408	42.78	43.332	42.42	42.58	27220	42.58	down	down	correct
SREV.US	ServiceSource International Inc	20220408	1.23	1.23	1.21	1.22	35140	1.22	down	down	correct
SRGA.US	Surgalign Holdings Inc	20220408	0.27	0.28	0.256	0.2718	1084578	0.2718	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20220408	2.03	2.07	1.97	1.97	6837870	1.97	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20220408	87.9	89.55	86.5143	87.94	523412	87.94	up	up	correct
SRRA.US	Sierra Oncology Inc	20220408	37.14	38.55	37.02	38.26	371124	38.26	up	up	correct
SRRK.US	Scholar Rock Holding Corporation	20220408	13.33	13.4198	12.46	12.62	228607	12.62	down	down	correct
SRSA.US	Sarissa Capital Acquisition Corp	20220408	9.96	9.96	9.8501	9.8501	501	9.8501	down	down	correct
SRSAU.US	Sarissa Capital Acquisition Corp	20220408	9.92	9.96	9.9	9.9	20521	9.9	down	up	incorrect
SRTS.US	Sensus Healthcare Inc	20220408	9.35	9.4827	9.1	9.15	211499	9.15	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20220408	2.93	2.98	2.73	2.91	2382	2.91	down	down	correct
SSAA.US	Science Strategic Acquisition Corp. Alpha	20220408	9.79	9.79	9.78	9.78	583763	9.78	down	up	incorrect
SSAAW.US	Science Strategic Acquisition Corp. Alpha	20220408	0.273	0.2764	0.193	0.2222	2759	0.2222	down	down	correct
SSB.US	South State Corporation	20220408	77.65	78.35	76.91	77.07	299722	77.07	down	down	correct
SSBI.US	Summit State Bank	20220408	16.3	16.3	16.075	16.075	1231	16.075	down	down	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20220408	22.8	23.37	22.37	22.8	17067	22.8
SSKN.US	STRATA Skin Sciences Inc	20220408	1.43	1.43	1.34	1.3555	6120	1.3555	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20220408	72.9	73.23	72.26	73.06	793293	73.06	up	up	correct
SSNT.US	SilverSun Technologies Inc	20220408	3.03	3.03	2.88	2.92	121234	2.92	down	up	incorrect
SSP.US	The E.W. Scripps Company	20220408	19.16	19.27	18.8	19.02	250888	19.02	down	up	incorrect
SSRM.US	SSR Mining Inc	20220408	22.03	23.0184	22.03	22.81	1824029	22.81	up	up	correct
SSSS.US	SuRo Capital Corp	20220408	8.22	8.52	8.21	8.38	185406	8.38	up	up	correct
SSTI.US	ShotSpotter Inc	20220408	26.17	26.17	25.475	25.6	32479	25.6	down	down	correct
SSYS.US	Stratasys Ltd	20220408	22.58	22.58	21.63	21.74	397199	21.74	down	down	correct
STAA.US	STAAR Surgical Company	20220408	72.26	72.62	69.54	69.7	349219	69.7	down	down	correct
STAB.US	Statera Biopharma Inc	20220408	0.2609	0.2919	0.255	0.2817	2736394	0.2817	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20220408	0.92	0.9399	0.801	0.8208	453474	0.8208	down	down	correct
STBA.US	S&T Bancorp Inc	20220408	28.37	28.43	27.9	28.25	195486	28.25	down	down	correct
STCN.US	Steel Connect Inc	20220408	1.27	1.29	1.26	1.29	28305	1.29	up	down	incorrect
STEP.US	StepStone Group Inc	20220408	30.27	30.57	29.6205	30.06	224830	30.06	down	down	correct
STER.US	Sterling Check Corp. Common Stock	20220408	25.93	26.3591	25.17	25.99	140774	25.99	up	up	correct
STGW.US	MDC Partners Inc	20220408	6.8	6.99	6.77	6.79	249789	6.79	down	down	correct
STIM.US	Neuronetics Inc	20220408	3.03	3.06	2.94	3	78743	3	down	down	correct
STKL.US	SunOpta Inc	20220408	5.42	5.96	5.3	5.95	1738797	5.95	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20220408	10.29	10.42	10.06	10.22	108260	10.22	down	down	correct
STLD.US	Steel Dynamics Inc	20220408	84.17	84.69	82.8119	83.2	1450920	83.2	down	down	correct
STNE.US	StoneCo Ltd	20220408	11.26	11.375	10.795	11.01	5059819	11.01	down	down	correct
STOK.US	Stoke Therapeutics Inc	20220408	22.86	23.235	22.68	22.81	169813	22.81	down	down	correct
STRA.US	Strategic Education Inc	20220408	69.72	70.24	69.38	69.79	99793	69.79	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20220408	6.04	6.04	5.53	5.58	210554	5.58	down	down	correct
STRCW.US	Sarcos Technology and Robotics Corporation Warrants	20220408	0.9401	0.9401	0.889	0.89	22404	0.89	down	up	incorrect
STRL.US	Sterling Construction Company Inc	20220408	25.86	26.205	25.56	25.62	94852	25.62	down	down	correct
STRM.US	Streamline Health Solutions Inc	20220408	1.55	1.5618	1.5115	1.56	5747	1.56	up	up	correct
STRNW.US	Stran & Company Inc. Warrant	20220408	0.27	0.2799	0.2651	0.2694	2800	0.2694	down	up	incorrect
STRO.US	Sutro Biopharma Inc	20220408	8.55	8.72	8.29	8.46	266085	8.46	down	down	correct
STRR.US	Star Equity Holdings Inc	20220408	1.11	1.16	1.1	1.15	154626	1.15	up	up	correct
STRS.US	Stratus Properties Inc	20220408	38.96	41.39	38.89	41	23344	41	up	up	correct
STRT.US	Strattec Security Corporation	20220408	34.75	35.24	34.34	34.49	4201	34.49	down	down	correct
STSA.US	Satsuma Pharmaceuticals Inc	20220408	3.8	3.93	3.6422	3.93	26402	3.93	up	up	correct
STTK.US	Shattuck Labs Inc	20220408	4.09	4.11	3.83	3.94	101085	3.94	down	down	correct
STX.US	Seagate Technology Holdings plc	20220408	86.19	86.36	84.85	85.04	1094349	85.04	down	up	incorrect
STXB.US	Spirit of Texas Bancshares Inc	20220408	25.65	25.75	25.18	25.55	1248603	25.55	down	down	correct
SUMO.US	Sumo Logic Inc	20220408	10.76	10.86	10.51	10.54	719120	10.54	down	down	correct
SUMR.US	Summer Infant Inc	20220408	11.79	11.79	11.73	11.76	3235	11.76	down	down	correct
SUNW.US	Sunworks Inc	20220408	2.29	2.3199	2.22	2.23	550058	2.23	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20220408	34.31	34.43	33.41	33.52	598910	33.52	down	down	correct
SURF.US	Surface Oncology Inc	20220408	2.9	2.955	2.77	2.77	487737	2.77	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20220408	4.31	4.33	4.05	4.11	70266	4.11	down	down	correct
SURGW.US	SurgePays Inc. Warrant	20220408	0.99	1	0.99	1	6032	1	up	up	correct
SV.US	Spring Valley Acquisition Corp	20220408	10.43	10.89	10.2	10.73	3348532	10.73	up	up	correct
SVC.US	Service Properties Trust	20220408	8.13	8.195	7.9587	8	973397	8	down	down	correct
SVFA.US	SVF Investment Corp	20220408	9.82	9.84	9.81	9.84	363043	9.84	up	up	correct
SVFAU.US	SVF Investment Corp	20220408	9.92	9.93	9.92	9.93	6922	9.93	up	up	correct
SVFAW.US	SVF Investment Corp	20220408	0.5565	0.595	0.55	0.5948	20880	0.5948	up	up	correct
SVFB.US	SVF Investment Corp. 2	20220408	9.85	9.85	9.8	9.8	30101	9.8	down	down	correct
SVFC.US	SVF Investment Corp. 3	20220408	9.9153	9.9153	9.89	9.9	121993	9.9	down	down	correct
SVFD.US	Save Foods Inc	20220408	5.83	5.83	5.4201	5.56	18540	5.56	down	down	correct
SVRA.US	Savara Inc	20220408	1.28	1.33	1.27	1.32	106966	1.32	up	up	correct
SVSVU.US	Spring Valley Acquisition Corp	20220408	11.8	12.1602	11.42	12.1602	12428	12.1602	up	up	correct
SVSVW.US	Spring Valley Acquisition Corp	20220408	2.23	2.94	2.11	2.78	851869	2.78	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20220408	3.47	3.47	3.38	3.38	7670	3.38	down	down	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20220408	9.99	9.9983	9.99	9.9961	3159	9.9961	up	up	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20220408	0.28	0.2803	0.28	0.2803	616	0.2803	up	up	correct
SWAV.US	ShockWave Medical Inc	20220408	212.7	218.61	211.6239	214.48	398910	214.48	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20220408	14.97	15.25	14.9	14.94	594015	14.94	down	up	incorrect
SWET.US	Athlon Acquisition Corp	20220408	9.8	9.8	9.8	9.8	103	9.8
SWETW.US	Athlon Acquisition Corp	20220408	0.2199	0.2199	0.19	0.2106	1696	0.2106	down	up	incorrect
SWIM.US	Latham Group Inc	20220408	12.93	13.12	12.72	12.79	788092	12.79	down	down	correct
SWIR.US	Sierra Wireless Inc	20220408	16.9	16.95	16.335	16.4	245864	16.4	down	down	correct
SWKH.US	SWK Holdings Corporation	20220408	17.27	18.2	17.27	18.06	8799	18.06	up	up	correct
SWKS.US	Skyworks Solutions Inc	20220408	122.79	124.11	120.97	122.28	1374773	122.28	down	down	correct
SWSSW.US	Springwater Special Situations Corp. Warrant	20220408	0.3899	0.3899	0.3898	0.3898	2180	0.3898	down	down	correct
SWTX.US	SpringWorks Therapeutics Inc	20220408	57.47	61.62	57.27	60.07	813306	60.07	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20220408	0.2302	0.265	0.22	0.236	4834233	0.236	up	up	correct
SY.US	So	20220408	1.88	1.9	1.8	1.87	258927	1.87	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20220408	52.31	52.95	52.13	52.59	48710	52.59	up	down	incorrect
SYBX.US	Synlogic Inc	20220408	2.29	2.3	2.1	2.14	46400	2.14	down	down	correct
SYNA.US	Synaptics Incorporated	20220408	167.13	170.62	162.53	165.84	542992	165.84	down	down	correct
SYNH.US	Syneos Health Inc	20220408	84.98	85.45	84.01	84.08	374607	84.08	down	down	correct
SYNL.US	Synalloy Corporation	20220408	16.25	16.41	16.0888	16.26	29982	16.26	up	down	incorrect
SYPR.US	Sypris Solutions Inc	20220408	2.4001	2.46	2.4001	2.44	20616	2.44	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20220408	1.07	1.18	1.05	1.15	931492	1.15	up	up	correct
SYTA.US	Siyata Mobile Inc	20220408	1.12	1.2094	1.08	1.1	1460977	1.1	down	down	correct
SYTAW.US	Siyata Mobile Inc	20220408	0.31	0.3128	0.31	0.3128	3167	0.3128	up	up	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20220408	10.03	10.03	10.025	10.03	7055	10.03
TA.US	TravelCenters of America Inc	20220408	38.98	40.4971	38.66	39.79	126888	39.79	up	up	correct
TACT.US	TransAct Technologies Incorporated	20220408	7.5	7.68	7.3	7.4	145099	7.4	down	down	correct
TAIT.US	Taitron Components Incorporated	20220408	3.77	3.77	3.64	3.65	19631	3.65	down	down	correct
TALK.US	Talkspace Inc	20220408	1.68	1.69	1.6	1.64	378079	1.64	down	down	correct
TALKW.US	Talkspace Inc	20220408	0.2599	0.2599	0.1901	0.2345	2382	0.2345	down	down	correct
TALS.US	Talaris Therapeutics Inc	20220408	9.82	9.85	9.2	9.33	24018	9.33	down	down	correct
TANH.US	Tantech Holdings Ltd	20220408	0.5	0.5288	0.4599	0.4681	6312771	0.4681	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20220408	25.8616	25.965	25.86	25.9469	3154	25.9469	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20220408	25.56	25.7	25.56	25.56	548	25.56
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20220408	25.4321	25.485	25.4212	25.4212	2398	25.4212	down	down	correct
TAOP.US	Taoping Inc	20220408	1.35	1.42	1.3131	1.39	21056	1.39	up	up	correct
TARA.US	Protara Therapeutics Inc	20220408	4.7501	5.19	4.75	5.19	47274	5.19	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20220408	18.27	18.49	17.52	17.71	28039	17.71	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20220408	36.23	36.23	33.86	35	528428	35	down	down	correct
TAST.US	Carrols Restaurant Group Inc	20220408	2	2.12	2	2.07	216061	2.07	up	up	correct
TATT.US	TAT Technologies Ltd	20220408	5.96	6.27	5.96	6.01	1262	6.01	up	up	correct
TAYD.US	Taylor Devices Inc	20220408	9.87	9.87	9.8	9.8	2885	9.8	down	down	correct
TBBK.US	The Bancorp Inc	20220408	25.77	26.35	25.55	25.83	183327	25.83	up	up	correct
TBCPU.US	Thunder Bridge Capital Partners III Inc	20220408	9.89	9.89	9.89	9.89	954	9.89
TBCPW.US	Thunder Bridge Capital Partners III Inc	20220408	0.5	0.5031	0.4866	0.4866	113600	0.4866	down	down	correct
TBK.US	Triumph Bancorp Inc	20220408	80.49	80.49	76.43	77.02	257433	77.02	down	down	correct
TBKCP.US	Triumph Bancorp Inc	20220408	26.125	26.125	26.125	26.125	100	26.125
TBLA.US	Taboola.com Ltd. Ordinary Shares	20220408	4.73	4.81	4.6276	4.69	227354	4.69	down	up	incorrect
TBLAW.US	Taboola.com Ltd. Warrant	20220408	1.05	1.05	0.9501	1.05	6298	1.05
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20220408	16.6	16.89	16.6	16.79	72692	16.79	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20220408	0.1611	0.1612	0.154	0.1587	1553385	0.1587	down	up	incorrect
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20220408	0.0989	0.0989	0.0925	0.0925	7016	0.0925	down	down	correct
TBNK.US	Territorial Bancorp Inc	20220408	23.2	23.38	23.12	23.12	8525	23.12	down	down	correct
TBPH.US	Theravance Biopharma Inc	20220408	9.81	9.98	9.6	9.74	544414	9.74	down	down	correct
TC.US	TuanChe ADR	20220408	2.16	2.178	2.16	2.178	2569	2.178	up	up	correct
TCACW.US	Tuatara Capital Acquisition Corporation	20220408	0.4	0.4	0.4	0.4	386	0.4
TCBC.US	TC Bancshares Inc. Common Stock	20220408	13.75	13.9	13.635	13.885	5326	13.885	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20220408	54.07	55.505	53.62	54.31	492721	54.31	up	down	incorrect
TCBIO.US	Texas Capital Bancshares Inc	20220408	24.35	24.5	23.96	24.03	22743	24.03	down	up	incorrect
TCBK.US	TriCo Bancshares	20220408	37.99	38.575	37.65	37.74	96908	37.74	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20220408	17.36	18.14	17	17.9515	3164	17.9515	up	up	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20220408	22.41	22.71	22.21	22.29	48993	22.29	down	down	correct
TCDA.US	Tricida Inc	20220408	9.33	9.53	9.26	9.44	131228	9.44	up	down	incorrect
TCFC.US	The Community Financial Corporation	20220408	39.39	39.74	39.24	39.37	11429	39.37	down	down	correct
TCMD.US	Tactile Systems Technology Inc	20220408	19.06	19.24	18.4541	18.85	84110	18.85	down	down	correct
TCOM.US	Trip.com Group Limited	20220408	22.29	22.54	21.895	22.07	4195096	22.07	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20220408	2.64	2.64	2.46	2.51	68508	2.51	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20220408	14.06	14.2099	14.06	14.16	119553	14.16	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20220408	2.61	2.68	2.48	2.49	258170	2.49	down	up	incorrect
TCRX.US	Tscan Therapeutics Inc	20220408	2.6112	2.79	2.2983	2.3	39549	2.3	down	down	correct
TCX.US	Tucows Inc	20220408	67.95	68.52	66.04	66.04	30361	66.04	down	down	correct
TDS.US	PV	20220408	22.38	22.8622	22.22	22.33	26099	22.33	down	down	correct
TDUP.US	ThredUp Inc	20220408	7.35	7.74	7.16	7.58	559192	7.58	up	up	correct
TEAM.US	Atlassian Corporation Plc	20220408	271.15	282.56	265.11	272.02	4433262	272.02	up	up	correct
TECH.US	Bio	20220408	445.58	446.02	432.23	433.17	313171	433.17	down	down	correct
TECTP.US	Tectonic Financial Inc	20220408	10.55	10.64	10.54	10.6017	4002	10.6017	up	up	correct
TEDU.US	Tarena International Inc	20220408	2.45	2.54	2.3	2.3	5667	2.3	down	down	correct
TEKK.US	Tekkorp Digital Acquisition Corp	20220408	9.87	9.88	9.87	9.87	548	9.87
TEKKU.US	Tekkorp Digital Acquisition Corp	20220408	10.01	10.02	10	10.02	2683	10.02	up	up	correct
TEKKW.US	Tekkorp Digital Acquisition Corp	20220408	0.3399	0.34	0.3399	0.34	2021	0.34	up	up	correct
TELA.US	TELA Bio Inc	20220408	11.24	11.26	11	11	7665	11	down	down	correct
TELL.US	Tellurian Inc	20220408	5.64	5.95	5.49	5.75	16521897	5.75	up	up	correct
TENB.US	Tenable Holdings Inc	20220408	56.94	57.48	56.03	56.27	566116	56.27	down	down	correct
TENX.US	Tenax Therapeutics Inc	20220408	0.7498	0.7993	0.7498	0.7693	13784	0.7693	up	up	correct
TER.US	Teradyne Inc	20220408	110.71	110.97	108.51	108.66	1215469	108.66	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20220408	2.58	2.791	2.5	2.61	102548	2.61	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20220408	5.8698	5.99	5.8074	5.98	12810	5.98	up	up	correct
TETC.US	Tech and Energy Transition Corporation	20220408	9.77	9.77	9.76	9.76	88	9.76	down	down	correct
TETCW.US	Tech and Energy Transition Corporation	20220408	0.3653	0.37	0.3298	0.3299	1400	0.3299	down	down	correct
TFC.US	PR	20220408	21.95	22.1	21.82	21.96	61526	21.96	up	up	correct
TFFP.US	TFF Pharmaceuticals Inc	20220408	7.09	7.105	6.82	6.82	89699	6.82	down	down	correct
TFSL.US	TFS Financial Corporation	20220408	15.93	16.01	15.53	15.55	306279	15.55	down	down	correct
TGA.US	TransGlobe Energy Corporation	20220408	3.92	4.09	3.92	4.06	670330	4.06	up	down	incorrect
TGH.US	PB	20220408	23.84	23.9966	23.55	23.55	12563	23.55	down	up	incorrect
TGLS.US	Tecnoglass Inc	20220408	23.5	23.5	22.57	22.6	181459	22.6	down	down	correct
TGTX.US	TG Therapeutics Inc	20220408	9.75	9.91	9.17	9.26	1513588	9.26	down	down	correct
TGVCU.US	TG Venture Acquisition Corp. Units	20220408	9.9	10.12	9.88	10.12	2220	10.12	up	down	incorrect
TGVCW.US	TG Venture Acquisition Corp. Warrants	20220408	0.2002	0.2025	0.1976	0.1976	3909	0.1976	down	down	correct
TH.US	Target Hospitality Corp	20220408	5.56	5.73	5.22	5.3	436072	5.3	down	down	correct
THCA.US	Tuscan Holdings Corp. II	20220408	13.28	13.4999	12.6	12.88	854506	12.88	down	down	correct
THCAU.US	Tuscan Holdings Corp. II	20220408	13.48	13.57	13.16	13.16	315	13.16	down	down	correct
THCAW.US	THCAW	20220408	0.89	0.9	0.7502	0.85	351131	0.85	down	up	incorrect
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20220408	9.95	9.95	9.85	9.85	869	9.85	down	up	incorrect
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20220408	10.11	10.12	9.96	9.96	1031	9.96	down	down	correct
THCPW.US	Thunder Bridge Capital Partners IV Inc. Warrant	20220408	0.61	0.788	0.61	0.788	10598	0.788	up	up	correct
THFF.US	First Financial Corporation	20220408	42.06	42.29	41.65	41.76	33330	41.76	down	down	correct
THMO.US	ThermoGenesis Holdings Inc	20220408	0.65	0.65	0.6102	0.6254	25673	0.6254	down	up	incorrect
THRM.US	Gentherm Incorporated	20220408	69.62	70.78	68.78	68.93	118712	68.93	down	down	correct
THRN.US	Thorne Healthtech Inc. Common Stock	20220408	6.46	6.73	6.415	6.58	26268	6.58	up	down	incorrect
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20220408	13.84	14.105	13.2125	13.74	30175	13.74	down	down	correct
THRY.US	Thryv Holdings Inc	20220408	27.68	28.15	27.24	27.4	132206	27.4	down	down	correct
THTX.US	Theratechnologies Inc	20220408	2.4299	2.4299	2.3	2.4	34167	2.4	down	down	correct
THWWW.US	Target Hospitality Corp	20220408	0.4001	0.4999	0.4	0.4545	3622	0.4545	up	up	correct
TIG.US	Trean Insurance Group Inc	20220408	4.01	4.235	3.99	4.11	115446	4.11	up	up	correct
TIGO.US	Millicom International Cellular S.A	20220408	26.85	26.91	26.34	26.4	76421	26.4	down	down	correct
TIGR.US	UP Fintech Holding Limited	20220408	4.8901	4.98	4.79	4.83	1699476	4.83	down	down	correct
TIL.US	Instil Bio Inc	20220408	9.89	9.89	9.18	9.42	271370	9.42	down	down	correct
TILE.US	Interface Inc	20220408	12.81	13.11	12.72	12.88	232352	12.88	up	up	correct
TIOAW.US	Tio Tech A Warrants	20220408	0.3411	0.3411	0.2992	0.3	109044	0.3	down	down	correct
TIPT.US	Tiptree Inc	20220408	12.535	12.535	11.93	12.12	33353	12.12	down	down	correct
TIRX.US	Tian Ruixiang Holdings Ltd	20220408	1.07	1.12	1.04	1.07	100429	1.07
TITN.US	Titan Machinery Inc	20220408	25.61	25.859	24.71	24.71	133284	24.71	down	up	incorrect
TIVC.US	Tivic Health Systems Inc. Common Stock	20220408	1.571	1.5799	1.55	1.55	40057	1.55	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20220408	13.15	13.42	12.65	13.35	12713	13.35	up	up	correct
TLGTQ.US	Teligent Inc	20220408	0.002	0.002	0.002	0.002	2458	0.002
TLIS.US	Talis Biomedical Corporation	20220408	1.34	1.37	1.31	1.34	61514	1.34
TLRY.US	Tilray Inc	20220408	6.37	6.6	6.26	6.4	24193506	6.4	up	up	correct
TLS.US	Telos Corporation	20220408	10.29	10.29	9.71	9.84	478331	9.84	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20220408	1.036	1.05	1	1.0345	65601	1.0345	down	up	incorrect
TMC.US	TMC the metals company Inc	20220408	2.21	2.29	2.12	2.21	3229115	2.21
TMCI.US	Treace Medical Concepts Inc	20220408	20.14	20.71	19.91	20.05	544004	20.05	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20220408	0.5001	0.5169	0.4876	0.5169	31894	0.5169	up	down	incorrect
TMDI.US	Titan Medical Inc	20220408	0.5	0.5095	0.475	0.4765	409722	0.4765	down	down	correct
TMDX.US	TransMedics Group Inc	20220408	27.02	27.57	26.61	27.14	101298	27.14	up	up	correct
TMKR.US	Tastemaker Acquisition Corp	20220408	9.9199	9.92	9.91	9.91	3073	9.91	down	up	incorrect
TMKRU.US	Tastemaker Acquisition Corp	20220408	10.01	10.01	10	10	800	10	down	down	correct
TMKRW.US	Tastemaker Acquisition Corp	20220408	0.21	0.2399	0.21	0.2399	1900	0.2399	up	up	correct
TMPMU.US	Turmeric Acquisition Corp	20220408	9.92	9.963	9.91	9.963	7716	9.963	up	up	correct
TMPMW.US	Turmeric Acquisition Corp	20220408	0.2946	0.3328	0.2374	0.2469	3716	0.2469	down	down	correct
TMUS.US	T	20220408	133.4	134.33	132.39	132.84	4289987	132.84	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20220408	122.18	123.96	120.5083	122.08	346512	122.08	down	down	correct
TNGX.US	Bctg Acquisition Corp	20220408	7.65	7.74	7.46	7.62	147095	7.62	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20220408	0.2266	0.2266	0.206	0.207	17796246	0.207	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20220408	13.25	14.21	12.67	13.92	86645	13.92	up	up	correct
TOACU.US	Talon 1 Acquisition Corp. Unit	20220408	10.18	10.18	10.18	10.18	8103	10.18
TOI.US	DFP Healthcare Acquisitions Corp	20220408	7.18	7.745	6.94	7.3	51167	7.3	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20220408	0.88	0.9001	0.88	0.8901	14913	0.8901	up	up	correct
TOPS.US	Top Ships Inc	20220408	0.9999	0.9999	0.9503	0.9795	252597	0.9795	down	down	correct
TOUR.US	Tuniu Corporation	20220408	0.8197	0.83	0.8	0.8095	86888	0.8095	down	down	correct
TOWN.US	TowneBank	20220408	29.2	29.47	28.93	28.98	159452	28.98	down	up	incorrect
TPBAW.US	TPB Acquisition Corporation I Warrant	20220408	0.4448	0.4448	0.3462	0.3604	6233	0.3604	down	down	correct
TPGY.US	WT	20220408	0.5926	0.5926	0.5926	0.5926	3661	0.5926
TPIC.US	TPI Composites Inc	20220408	13.67	13.68	13.25	13.37	516726	13.37	down	down	correct
TPST.US	Tempest Therapeutics Inc	20220408	3.79	3.85	3.7071	3.71	16382	3.71	down	down	correct
TPTX.US	Turning Point Therapeutics Inc	20220408	26.58	26.67	25.25	25.48	322521	25.48	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20220408	7.5	7.59	7.1	7.37	40558	7.37	down	down	correct
TREE.US	LendingTree Inc	20220408	111.28	111.52	108.42	108.76	127345	108.76	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20220408	5.16	5.17	4.69	4.96	276944	4.96	down	down	correct
TRIB.US	Trinity Biotech plc	20220408	0.9522	1.01	0.92	0.9806	182882	0.9806	up	up	correct
TRIN.US	Trinity Capital Inc	20220408	18	18.23	17.76	18.2	225825	18.2	up	up	correct
TRIP.US	TripAdvisor Inc	20220408	25.47	25.76	25.24	25.3	909634	25.3	down	down	correct
TRIS.US	UN	20220408	10.04	10.075	10.025	10.06	11800	10.06	up	down	incorrect
TRKAW.US	Troika Media Group Inc	20220408	0.1461	0.182	0.146	0.1813	13370	0.1813	up	up	correct
TRMB.US	Trimble Inc	20220408	72.48	72.73	71.59	72.11	851776	72.11	down	down	correct
TRMD.US	TORM plc	20220408	9.06	9.4	9.06	9.31	120730	9.31	up	up	correct
TRMK.US	Trustmark Corporation	20220408	29.6	29.88	29.49	29.65	318587	29.65	up	up	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20220408	14.15	14.39	14.05	14.13	90812	14.13	down	up	incorrect
TRNS.US	Transcat Inc	20220408	80.19	80.5	77.32	77.7	22526	77.7	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20220408	9.955	9.98	9.95	9.955	166	9.955
TROO.US	TROOPS Inc	20220408	3.7	3.76	3.5	3.61	26225	3.61	down	down	correct
TROW.US	T. Rowe Price Group Inc	20220408	146.33	148.16	144.975	146.15	1116891	146.15	down	up	incorrect
TRS.US	TriMas Corporation	20220408	30.71	31.38	30.66	30.77	90427	30.77	up	up	correct
TRST.US	TrustCo Bank Corp NY	20220408	30.82	31.08	30.66	30.94	62317	30.94	up	up	correct
TRTN.US	PE	20220408	23.9015	23.9015	23.64	23.64	12195	23.64	down	down	correct
TRUE.US	TrueCar Inc	20220408	3.9	3.925	3.795	3.8	570596	3.8	down	up	incorrect
TRUP.US	Trupanion Inc	20220408	88.54	88.54	84.67	84.96	234035	84.96	down	up	incorrect
TRVG.US	trivago N.V	20220408	2.19	2.2	2.12	2.12	302844	2.12	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20220408	2.87	2.98	2.502	2.68	1973899	2.68	down	down	correct
TRVN.US	Trevena Inc	20220408	0.4375	0.438	0.421	0.4258	848313	0.4258	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20220408	14.68	14.74	14.44	14.52	84012	14.52	down	down	correct
TSBK.US	Timberland Bancorp Inc	20220408	26.17	26.36	26.12	26.12	2109	26.12	down	down	correct
TSC.US	TriState Capital Holdings Inc	20220408	32.5	33.36	32.5	33.04	335068	33.04	up	up	correct
TSCAP.US	TriState Capital Holdings Inc	20220408	26	26	25.23	25.23	1930	25.23	down	down	correct
TSCBP.US	TriState Capital Holdings Inc	20220408	25.42	25.7	25.42	25.7	100	25.7	up	up	correct
TSCO.US	Tractor Supply Company	20220408	230.48	238.265	230.48	236.38	840262	236.38	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20220408	48.52	48.63	48.41	48.55	714629	48.55	up	down	incorrect
TSHA.US	Taysha Gene Therapies Inc	20220408	6.28	6.33	5.8	5.91	148060	5.91	down	down	correct
TSIB.US	Tishman Speyer Innovation Corp. II	20220408	9.78	9.81	9.78	9.8033	3443	9.8033	up	up	correct
TSIBU.US	Tishman Speyer Innovation Corp. II	20220408	9.82	9.88	9.82	9.83	8858	9.83	up	up	correct
TSIFX.US	TSIFX	20220408	9.52	9.52	9.52	9.52	0	9.52
TSLA.US	Tesla Inc	20220408	1043.21	1048.4399	1022.435	1025.49	18220505	1025.49	down	down	correct
TSP.US	TuSimple Holdings Inc	20220408	10.94	10.99	10.4	10.72	1846110	10.72	down	up	incorrect
TSRI.US	TSR Inc	20220408	12.29	15.62	12.05	13.54	832145	13.54	up	up	correct
TSVT.US	2seventy bio Inc	20220408	17.36	17.81	16.435	16.78	276487	16.78	down	down	correct
TTCF.US	Tattooed Chef Inc	20220408	11.22	11.44	11.04	11.19	331922	11.19	down	down	correct
TTD.US	The Trade Desk Inc	20220408	67.25	69.28	66.2	67.79	2895643	67.79	up	up	correct
TTEC.US	TTEC Holdings Inc	20220408	79.05	79.61	78.21	78.29	98285	78.29	down	down	correct
TTEK.US	Tetra Tech Inc	20220408	157.54	158.81	154.63	154.75	226393	154.75	down	down	correct
TTGT.US	TechTarget Inc	20220408	77.13	79.315	74.93	75.69	141580	75.69	down	down	correct
TTMI.US	TTM Technologies Inc	20220408	14.15	14.15	13.771	13.81	712503	13.81	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20220408	0.9001	0.92	0.85	0.871	230270	0.871	down	down	correct
TTOO.US	T2 Biosystems Inc	20220408	0.51	0.5148	0.458	0.4844	840880	0.4844	down	up	incorrect
TTSH.US	Tile Shop Holdings Inc. Common Stock	20220408	6.54	6.54	6.47	6.51	127561	6.51	down	down	correct
TTWO.US	Take	20220408	142.83	144.075	140.14	141.31	1498853	141.31	down	down	correct
TUEM.US	Tuesday Morning Corporation	20220408	1.03	1.05	1.03	1.05	110409	1.05	up	up	correct
TUGC.US	TradeUP Global Corporation Class A Ordinary Shares	20220408	9.96	9.96	9.93	9.93	33563	9.93	down	down	correct
TUGCU.US	TradeUP Global Corporation	20220408	10.153	10.21	10.153	10.17	8110	10.17	up	up	correct
TUGCW.US	TradeUP Global Corporation Warrant	20220408	0.394	0.394	0.37	0.3786	45849	0.3786	down	down	correct
TURN.US	180 Degree Capital Corp	20220408	6.631	6.68	6.61	6.68	9473	6.68	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20220408	2.06	2.165	2.03	2.08	189582	2.08	up	up	correct
TVTX.US	Travere Therapeutics Inc	20220408	28.8	29.71	28.55	29.25	851487	29.25	up	down	incorrect
TVTY.US	Tivity Health Inc	20220408	32.22	32.39	32.22	32.28	995351	32.28	up	down	incorrect
TW.US	Tradeweb Markets Inc	20220408	89.96	91.15	89.9	90.15	516131	90.15	up	up	correct
TWCB.US	Bilander Acquisition Corp. Class A Common Stock	20220408	9.69	9.71	9.69	9.71	418	9.71	up	up	correct
TWCBU.US	Bilander Acquisition Corp. Unit	20220408	9.78	9.9	9.78	9.9	14470	9.9	up	up	correct
TWIN.US	Twin Disc Incorporated	20220408	15.5	15.91	14.68	15.6	23215	15.6	up	up	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20220408	19.51	19.51	18.21	19.02	1010563	19.02	down	down	correct
TWLVU.US	Twelve Seas Investment Company II	20220408	9.82	9.82	9.815	9.82	10394	9.82
TWNK.US	Hostess Brands Inc	20220408	22.78	22.8895	22.55	22.67	791676	22.67	down	down	correct
TWOU.US	2U Inc	20220408	12.51	12.64	12.13	12.19	934302	12.19	down	down	correct
TWST.US	Twist Bioscience Corporation	20220408	48.3	48.65	45.2	45.95	514476	45.95	down	down	correct
TXG.US	10x Genomics Inc	20220408	72.82	75.2425	70.27	71.5	620304	71.5	down	down	correct
TXMD.US	TherapeuticsMD Inc	20220408	0.3338	0.345	0.325	0.3344	2205585	0.3344	up	up	correct
TXN.US	Texas Instruments Incorporated	20220408	177.19	177.3	173.83	174.11	4294308	174.11	down	down	correct
TXRH.US	Texas Roadhouse Inc	20220408	81.27	82.31	80.05	81.4	1019077	81.4	up	up	correct
TYME.US	Tyme Technologies Inc	20220408	0.34	0.3448	0.313	0.3138	405219	0.3138	down	down	correct
TYRA.US	Tyra Biosciences Inc	20220408	9.94	10.86	9.25	9.54	42407	9.54	down	down	correct
TZOO.US	Travelzoo	20220408	6.18	6.32	5.92	6.08	66899	6.08	down	down	correct
TZPS.US	TZP Strategies Acquisition Corp	20220408	9.82	9.82	9.81	9.81	120000	9.81	down	down	correct
TZPSW.US	TZP Strategies Acquisition Corp	20220408	0.3555	0.3555	0.3	0.3089	3803	0.3089	down	down	correct
UAL.US	United Airlines Holdings Inc	20220408	42.27	42.7709	41.6	41.96	8345376	41.96	down	down	correct
UBCP.US	United Bancorp Inc	20220408	17.94	17.94	17.94	17.94	223	17.94
UBFO.US	United Security Bancshares	20220408	7.99	8.07	7.9	7.94	11355	7.94	down	down	correct
UBOH.US	United Bancshares Inc	20220408	32.33	34.8	32.2001	33.38	9558	33.38	up	down	incorrect
UBSI.US	United Bankshares Inc	20220408	34.17	34.17	33.57	33.62	744998	33.62	down	down	correct
UBX.US	Unity Biotechnology Inc	20220408	1.17	1.17	1.065	1.08	444100	1.08	down	down	correct
UCBI.US	United Community Banks Inc	20220408	31.66	32.01	31.12	31.37	631216	31.37	down	down	correct
UCBIO.US	United Community Banks Inc	20220408	25.95	25.95	25.66	25.75	5418	25.75	down	down	correct
UCL.US	uCloudlink Group Inc	20220408	1.64	1.64	1.574	1.6	13520	1.6	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20220408	36.8	36.9825	35.75	36.01	502277	36.01	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20220408	11.99	11.99	11.6	11.77	147164	11.77	down	down	correct
UEIC.US	Universal Electronics Inc	20220408	30.11	30.11	29.65	29.71	37388	29.71	down	down	correct
UEPS.US	Net 1 UEPS Technologies Inc	20220408	5.14	5.43	5.02	5.25	80093	5.25	up	up	correct
UFCS.US	United Fire Group Inc	20220408	30.23	31.68	29.62	29.74	73058	29.74	down	down	correct
UFPI.US	UFP Industries Inc	20220408	75.16	76.4	74.82	74.94	286058	74.94	down	down	correct
UFPT.US	UFP Technologies Inc	20220408	67	68.27	66.1	68	21884	68	up	up	correct
UG.US	United	20220408	24.39	24.9999	23.88	24.77	25996	24.77	up	up	correct
UGRO.US	urban	20220408	9.36	9.39	8.95	9.065	77426	9.065	down	down	correct
UHAL.US	AMERCO	20220408	549.63	554.79	544.31	546.97	75135	546.97	down	down	correct
UIHC.US	United Insurance Holdings Corp	20220408	2.98	3.03	2.92	2.97	181028	2.97	down	up	incorrect
UK.US	Ucommune International Ltd	20220408	0.28	0.285	0.25	0.285	189854	0.285	up	up	correct
UKOMW.US	Ucommune International Ltd	20220408	0.0902	0.0902	0.0901	0.0901	5490	0.0901	down	down	correct
ULBI.US	Ultralife Corporation	20220408	5.4	5.4246	5.11	5.16	8724	5.16	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20220408	10.68	10.96	10.54	10.73	2965906	10.73	up	down	incorrect
ULH.US	Universal Logistics Holdings Inc	20220408	17.87	18.42	17.83	18.23	32705	18.23	up	down	incorrect
ULTA.US	Ulta Beauty Inc	20220408	397.21	405.82	395.55	401.55	513759	401.55	up	down	incorrect
UMBF.US	UMB Financial Corporation	20220408	94.12	98.22	92.9	93.15	258849	93.15	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20220408	17.89	17.97	17.64	17.89	1003197	17.89
UNAM.US	Unico American Corporation	20220408	2.91	2.91	2.79	2.89	827	2.89	down	down	correct
UNB.US	Union Bankshares Inc	20220408	30.75	30.8297	30.75	30.75	745	30.75
UNCY.US	Unicycive Therapeutics Inc.	20220408	1.284	1.3105	1.25	1.28	27051	1.28	down	down	correct
UNIT.US	Uniti Group Inc	20220408	13.59	13.69	13.4	13.5	701990	13.5	down	down	correct
UNTY.US	Unity Bancorp Inc	20220408	27.2	28.395	27.2	28.08	24074	28.08	up	up	correct
UONE.US	Urban One Inc	20220408	6.75	7.165	6.65	6.92	226334	6.92	up	up	correct
UONEK.US	Urban One Inc	20220408	5.73	6	5.6365	5.84	65703	5.84	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20220408	1.19	1.21	1.19	1.2	9034	1.2	up	down	incorrect
UPLD.US	Upland Software Inc	20220408	16.94	17.12	16.6	16.61	171031	16.61	down	down	correct
UPST.US	Upstart Holdings Inc	20220408	93.82	96.4499	90.4401	91.17	8961155	91.17	down	down	correct
UPTDW.US	TradeUP Acquisition Corp. Warrant	20220408	0.2259	0.2259	0.2259	0.2259	1500	0.2259
UPWK.US	Upwork Inc	20220408	21.88	22.07	21.29	21.52	695539	21.52	down	down	correct
URBN.US	Urban Outfitters Inc	20220408	24.65	25.59	24.535	25.23	2161852	25.23	up	up	correct
URGN.US	UroGen Pharma Ltd	20220408	8.45	8.45	7.965	8.02	141111	8.02	down	down	correct
UROY.US	Uranium Royalty Corp	20220408	4.45	4.5705	4.35	4.39	922719	4.39	down	down	correct
USAK.US	USA Truck Inc	20220408	15.6	15.6848	14.82	15	192565	15	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20220408	8.9801	9.0016	8.56	8.61	23467	8.61	down	up	incorrect
USAU.US	U.S. Gold Corp	20220408	6.12	6.337	6.12	6.28	43984	6.28	up	up	correct
USCB.US	US Century Bank	20220408	13.81	14.04	13.76	13.88	23801	13.88	up	up	correct
USEG.US	U.S. Energy Corp	20220408	3.98	4.13	3.95	4.04	192062	4.04	up	up	correct
USIO.US	Usio Inc	20220408	3.33	3.35	3.28	3.31	22072	3.31	down	up	incorrect
USLM.US	United States Lime & Minerals Inc	20220408	115.02	115.48	113.0001	114.5	3570	114.5	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20220408	29.91	29.91	29.91	29.91	0	29.91
USQSX.US	USQ Core Real Estate Fund	20220408	29.94	29.94	29.94	29.94	0	29.94
USWS.US	U.S. Well Services Inc	20220408	0.975	0.98	0.929	0.9518	1596248	0.9518	down	down	correct
USWSW.US	U.S. Well Services Inc. WT EXP 031524	20220408	0.0956	0.0995	0.0856	0.0891	81975	0.0891	down	up	incorrect
UTHR.US	United Therapeutics Corporation	20220408	191.08	191.795	188.91	189.27	184396	189.27	down	down	correct
UTMD.US	Utah Medical Products Inc	20220408	87.4	87.54	86.51	86.71	10132	86.71	down	down	correct
UTME.US	United Time Technology Co. Ltd	20220408	2.52	2.56	2.4	2.4	21094	2.4	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20220408	4.35	4.515	4.26	4.38	12779	4.38	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20220408	0.795	0.795	0.73	0.735	1419	0.735	down	down	correct
UVSP.US	Univest Financial Corporation	20220408	25.74	25.77	25.4	25.44	60243	25.44	down	down	correct
UXIN.US	Uxin Limited	20220408	0.93	0.9548	0.9	0.921	684600	0.921	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20220408	34.23	34.51	34.06	34.18	16453	34.18	down	down	correct
VACC.US	Vaccitech plc	20220408	5.65	5.65	5.28	5.28	7796	5.28	down	down	correct
VALN.US	Valneva SE	20220408	34.21	34.29	33.6	33.62	3920	33.62	down	down	correct
VALU.US	Value Line Inc	20220408	70.52	74.94	70.52	74.94	10408	74.94	up	down	incorrect
VAQC.US	Vector Acquisition Corporation II	20220408	9.78	9.8	9.78	9.8	36568	9.8	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20220408	4.39	4.39	4.04	4.15	24214	4.15	down	down	correct
VBIV.US	VBI Vaccines Inc	20220408	1.73	1.75	1.65	1.7	2197150	1.7	down	down	correct
VBLT.US	Vascular Biogenics Ltd	20220408	1.78	1.89	1.75	1.89	225993	1.89	up	up	correct
VBNK.US	VersaBank Common Shares	20220408	11.68	11.68	11.53	11.68	106	11.68
VBTX.US	Veritex Holdings Inc	20220408	35.33	35.5	34.46	34.54	470358	34.54	down	down	correct
VC.US	Visteon Corporation	20220408	99.12	99.96	97.67	98.78	358086	98.78	down	down	correct
VCEL.US	Vericel Corporation	20220408	37.55	37.94	36.64	36.84	337511	36.84	down	down	correct
VCKA.US	Vickers Vantage Corp. I	20220408	10.18	10.18	10.16	10.16	7559	10.16	down	down	correct
VCKAU.US	Vickers Vantage Corp. I	20220408	10.31	10.32	9.79	10.32	4849	10.32	up	up	correct
VCKAW.US	Vickers Vantage Corp. I	20220408	0.33	0.33	0.325	0.33	53500	0.33
VCMIX.US	Versus Capital Multi	20220408	31.37	31.37	31.37	31.37	0	31.37
VCNX.US	Vaccinex Inc	20220408	1.33	1.33	1.2618	1.3	57450	1.3	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20220408	27.76	27.76	27.76	27.76	0	27.76
VCTR.US	Victory Capital Holdings Inc	20220408	27.47	27.66	26.9	26.96	380711	26.96	down	down	correct
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20220408	9.89	9.89	9.88	9.88	56528	9.88	down	down	correct
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20220408	10.02	10.04	10.02	10.02	83	10.02
VCXAW.US	10X Capital Venture Acquisition Corp. II Warrant	20220408	0.5424	0.5724	0.48	0.52	23520	0.52	down	down	correct
VCYT.US	Veracyte Inc	20220408	26.42	26.74	25.43	25.78	519407	25.78	down	down	correct
VECO.US	Veeco Instruments Inc	20220408	25.74	25.8999	25.44	25.46	284427	25.46	down	up	incorrect
VECT.US	VectivBio Holding AG	20220408	4.987	5.1456	4.9	5	9740	5	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20220408	4.05	4.07	3.71	3.79	12049	3.79	down	down	correct
VELO.US	Velocity Acquisition Corp	20220408	9.765	9.79	9.76	9.79	81413	9.79	up	up	correct
VELOW.US	Velocity Acquisition Corp	20220408	0.3298	0.3298	0.2883	0.2883	712	0.2883	down	down	correct
VENA.US	Venus Acquisition Corporation	20220408	10.14	10.16	10.14	10.16	8369	10.16	up	up	correct
VENAW.US	Venus Acquisition Corporation	20220408	0.112	0.1121	0.0999	0.1026	8800	0.1026	down	up	incorrect
VEON.US	VEON Ltd	20220408	0.5904	0.6038	0.58	0.5866	9641935	0.5866	down	up	incorrect
VERA.US	Vera Therapeutics Inc	20220408	22.52	23.22	22.52	23.09	20946	23.09	up	down	incorrect
VERB.US	Verb Technology Company Inc	20220408	0.696	0.696	0.66	0.6667	1110705	0.6667	down	down	correct
VERBW.US	Verb Technology Company Inc	20220408	0.31	0.31	0.2465	0.2465	46707	0.2465	down	down	correct
VERI.US	Veritone Inc	20220408	16.29	16.3	15.56	15.66	247045	15.66	down	down	correct
VERO.US	Venus Concept Inc	20220408	1.42	1.45	1.39	1.43	14464	1.43	up	up	correct
VERU.US	Veru Inc	20220408	4.52	4.55	4.34	4.35	554004	4.35	down	down	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20220408	19.68	20.44	19.08	19.61	271277	19.61	down	down	correct
VERX.US	Vertex Inc	20220408	15.95	16.04	15.64	15.69	100375	15.69	down	down	correct
VERY.US	Vericity Inc	20220408	7.26	7.9	6.82	7.025	9497	7.025	down	down	correct
VEV.US	Vicinity Motor Corp. Common Stock	20220408	2.1	2.22	2.07	2.18	67526	2.18	up	up	correct
VFF.US	Village Farms International Inc	20220408	5.01	5.0501	4.82	4.83	1123689	4.83	down	up	incorrect
VG.US	Vonage Holdings Corp	20220408	20.31	20.45	20.29	20.38	2906750	20.38	up	down	incorrect
VIA.US	Via Renewables Inc	20220408	7.95	8.04	7.85	7.86	159988	7.86	down	down	correct
VIASP.US	Via Renewables Inc	20220408	24.5081	24.844	24.28	24.28	31214	24.28	down	down	correct
VIAV.US	Viavi Solutions Inc	20220408	15.05	15.1	14.875	14.91	1175984	14.91	down	down	correct
VICR.US	Vicor Corporation	20220408	66.75	68.675	65.47	65.63	268922	65.63	down	down	correct
VIEW.US	View Inc	20220408	1.75	1.7601	1.55	1.57	1086223	1.57	down	down	correct
VIEWW.US	View Inc	20220408	0.254	0.26	0.202	0.204	100179	0.204	down	up	incorrect
VIIAU.US	7GC & Co. Holdings Inc	20220408	9.91	9.95	9.91	9.95	820	9.95	up	up	correct
VIIAW.US	7GC & Co. Holdings Inc	20220408	0.25	0.27	0.25	0.27	15369	0.27	up	down	incorrect
VINC.US	Vincerx Pharma Inc	20220408	3.8	3.8622	3.6	3.6	91880	3.6	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20220408	2.452	2.6099	2.39	2.56	7390	2.56	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20220408	13.34	13.625	13.2	13.5	18248	13.5	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20220408	1.69	1.72	1.66	1.68	53628	1.68	down	down	correct
VIR.US	Vir Biotechnology Inc	20220408	22.62	23.06	21.96	22.17	1049220	22.17	down	down	correct
VIRC.US	Virco Mfg. Corporation	20220408	3.01	3.12	3.01	3.12	657	3.12	up	up	correct
VIRI.US	Virios Therapeutics Inc	20220408	4.58	4.58	4.545	4.545	818	4.545	down	down	correct
VIRT.US	Virtu Financial Inc	20220408	37.245	37.385	36.86	37.18	1186793	37.18	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20220408	4.96	5.05	4.72	4.84	300674	4.84	down	down	correct
VISL.US	Vislink Technologies Inc	20220408	0.9891	1.0199	0.936	0.9455	278655	0.9455	down	down	correct
VITL.US	Vital Farms Inc	20220408	12.75	12.99	12.6201	12.73	315304	12.73	down	up	incorrect
VIVE.US	Viveve Medical Inc	20220408	1.03	1.1	1.01	1.07	75618	1.07	up	down	incorrect
VIVO.US	Meridian Bioscience Inc	20220408	27.96	28.72	27.69	27.79	556004	27.79	down	down	correct
VJET.US	voxeljet AG	20220408	4.62	4.64	4.5	4.57	11924	4.57	down	down	correct
VKTX.US	Viking Therapeutics Inc	20220408	3.02	3.03	2.895	2.9	600757	2.9	down	up	incorrect
VLATU.US	Valor Latitude Acquisition Corp	20220408	9.81	9.81	9.81	9.81	2199	9.81
VLATW.US	Valor Latitude Acquisition Corp. Warrant	20220408	0.21	0.21	0.21	0.21	1668	0.21
VLCN.US	Volcon Inc. Common stock	20220408	1.61	1.7	1.565	1.6	262390	1.6	down	down	correct
VLDR.US	Velodyne Lidar Inc	20220408	2.26	2.275	2.18	2.18	2215352	2.18	down	down	correct
VLDRW.US	Velodyne Lidar Inc	20220408	1.0508	1.1099	1.05	1.05	15655	1.05	down	down	correct
VLGEA.US	Village Super Market Inc	20220408	24.51	24.74	24.39	24.53	27160	24.53	up	up	correct
VLN.US	WT	20220408	0.56	0.56	0.5209	0.5209	71672	0.5209	down	up	incorrect
VLON.US	Vallon Pharmaceuticals Inc	20220408	1.56	1.59	1.4	1.4	385503	1.4	down	down	correct
VLY.US	Valley National Bancorp	20220408	12.4	12.49	12.25	12.27	1566476	12.27	down	down	correct
VLYPO.US	Valley National Bancorp	20220408	24.9302	24.9302	24.8	24.865	4453	24.865	down	down	correct
VLYPP.US	Valley National Bancorp	20220408	25.68	26.6907	25.37	25.5	4139	25.5	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20220408	5.8	5.88	5.5	5.52	19667	5.52	down	down	correct
VMD.US	Viemed Healthcare Inc	20220408	5.29	5.29	5.17	5.21	112068	5.21	down	down	correct
VMEO.US	Vimeo Inc	20220408	10.99	11.33	10.76	10.93	1172288	10.93	down	down	correct
VMGAU.US	VMG Consumer Acquisition Corp. Unit	20220408	10.03	10.03	10.03	10.03	297	10.03
VNDA.US	Vanda Pharmaceuticals Inc	20220408	11.83	12.06	11.75	11.81	397558	11.81	down	down	correct
VNET.US	21Vianet Group Inc	20220408	5.88	5.88	5.37	5.4	1465561	5.4	down	down	correct
VNO.US	PO	20220408	19.3	19.32	19.08	19.14	17536	19.14	down	down	correct
VNOM.US	Viper Energy Partners LP	20220408	31.31	31.84	31.175	31.29	361222	31.29	down	up	incorrect
VOD.US	Vodafone Group Plc	20220408	16.88	17.09	16.81	16.98	3780442	16.98	up	up	correct
VOR.US	Vor Biopharma Inc	20220408	6.28	6.5	5.78	5.96	104466	5.96	down	down	correct
VOXX.US	VOXX International Corporation	20220408	9.44	9.44	8.9013	8.92	119380	8.92	down	down	correct
VPCB.US	VPC Impact Acquisition Holdings II	20220408	9.75	9.78	9.75	9.78	12948	9.78	up	up	correct
VPCBU.US	VPC Impact Acquisition Holdings II	20220408	9.82	9.865	9.81	9.865	153960	9.865	up	up	correct
VPCBW.US	VPC Impact Acquisition Holdings II	20220408	0.39	0.39	0.39	0.39	103	0.39
VQS.US	Viq Solutions Inc	20220408	1.5146	1.5146	1.45	1.47	36032	1.47	down	down	correct
VRA.US	Vera Bradley Inc	20220408	6.84	7.01	6.81	6.85	191909	6.85	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20220408	6.07	6.2	5.76	5.87	55020	5.87	down	down	correct
VRAY.US	ViewRay Inc	20220408	3.78	3.8	3.64	3.66	1153094	3.66	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20220408	8.84	8.895	8.48	8.78	58217	8.78	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20220408	18.26	19.03	18.05	18.6	130080	18.6	up	up	correct
VREX.US	Varex Imaging Corporation	20220408	21.53	21.96	21.51	21.53	210072	21.53
VRM.US	Vroom Inc	20220408	2.29	2.33	2.23	2.23	10072833	2.23	down	up	incorrect
VRME.US	VerifyMe Inc	20220408	3.2	3.22	3.2	3.22	1586	3.22	up	up	correct
VRNA.US	Verona Pharma plc	20220408	4.86	4.91	4.5	4.5	249807	4.5	down	down	correct
VRNS.US	Varonis Systems Inc	20220408	44.79	45.36	44.215	44.46	574846	44.46	down	down	correct
VRNT.US	Verint Systems Inc	20220408	50.58	51.08	50.42	50.49	357024	50.49	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20220408	2.09	2.115	2.05	2.05	34720	2.05	down	down	correct
VRRM.US	Verra Mobility Corporation	20220408	14.69	14.88	14.52	14.54	572908	14.54	down	down	correct
VRSK.US	Verisk Analytics Inc	20220408	220.11	221.82	219.27	219.52	995440	219.52	down	down	correct
VRSN.US	VeriSign Inc	20220408	219.82	221.8	217.98	218.78	422297	218.78	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20220408	208.12	213.29	197.37	203.8	110153	203.8	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20220408	274.41	281.5	273.2	280.28	1517442	280.28	up	up	correct
VS.US	Versus Systems Inc	20220408	1.31	1.3999	1.3	1.34	76854	1.34	up	up	correct
VSAT.US	Viasat Inc	20220408	44.69	45.1	43.55	43.69	453440	43.69	down	up	incorrect
VSEC.US	VSE Corporation	20220408	41.73	41.73	40.02	40.22	31598	40.22	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20220408	6.47	6.47	6.47	6.47	0	6.47
VSLCX.US	Invesco Senior Loan Fund Class C	20220408	6.48	6.48	6.48	6.48	0	6.48
VSTA.US	Vasta Platform Limited	20220408	5.41	5.57	5.22	5.22	38405	5.22	down	down	correct
VSTM.US	Verastem Inc	20220408	1.6	1.615	1.53	1.56	1168765	1.56	down	down	correct
VTAQ.US	Ventoux CCM Acquisition Corp	20220408	10.135	10.15	10.13	10.13	30298	10.13	down	down	correct
VTAQR.US	Ventoux CCM Acquisition Corp	20220408	0.19	0.2	0.19	0.2	33519	0.2	up	up	correct
VTAQW.US	Ventoux CCM Acquisition Corp	20220408	0.25	0.25	0.25	0.25	6006	0.25
VTGN.US	VistaGen Therapeutics Inc	20220408	1.25	1.43	1.19	1.36	2216475	1.36	up	up	correct
VTIQ.US	VectoIQ Acquisition Corp. II	20220408	9.83	9.86	9.8	9.86	3226	9.86	up	up	correct
VTIQU.US	VectoIQ Acquisition II Corp	20220408	9.86	9.91	9.86	9.91	2543	9.91	up	up	correct
VTIQW.US	VectoIQ Acquisition Corp. II	20220408	0.4888	0.4888	0.475	0.475	1408	0.475	down	down	correct
VTNR.US	Vertex Energy Inc	20220408	8.38	8.825	8.36	8.44	2639767	8.44	up	up	correct
VTRS.US	Viatris Inc	20220408	10.8	11.1	10.62	11.04	14247030	11.04	up	up	correct
VTRU.US	Vitru Limited	20220408	15.52	15.59	15.48	15.59	21363	15.59	up	up	correct
VTSI.US	VirTra Inc	20220408	5.41	5.5	5.3	5.4	24260	5.4	down	down	correct
VTVT.US	vTv Therapeutics Inc	20220408	0.61	0.6317	0.6005	0.6231	62721	0.6231	up	down	incorrect
VTYX.US	Ventyx Biosciences Inc. Common Stock	20220408	13.05	13.36	12.41	13.04	68120	13.04	down	down	correct
VUZI.US	Vuzix Corporation	20220408	6.01	6.03	5.7701	5.85	789102	5.85	down	up	incorrect
VVOS.US	Vivos Therapeutics Inc	20220408	1.9021	2	1.9	1.96	40947	1.96	up	up	correct
VVPR.US	VivoPower International PLC	20220408	1.77	1.77	1.67	1.72	65868	1.72	down	down	correct
VWE.US	Vintage Wine Estates Inc	20220408	9.8	10.14	9.74	10.1	117878	10.1	up	up	correct
VWTR.US	Vidler Water Resources Inc	20220408	15.84	16.67	15.84	16.65	148137	16.65	up	up	correct
VXRT.US	Vaxart Inc	20220408	4.86	4.945	4.695	4.71	1506924	4.71	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20220408	8.91	8.92	8.01	8.36	632164	8.36	down	up	incorrect
VYNE.US	VYNE Therapeutics Inc	20220408	0.6463	0.6723	0.5915	0.5918	1394901	0.5918	down	down	correct
VYNT.US	Vyant Bio Inc	20220408	1.26	1.3302	1.26	1.3	89240	1.3	up	down	incorrect
WABC.US	Westamerica Bancorporation	20220408	60.04	60.04	58.8564	59.15	79831	59.15	down	down	correct
WAFD.US	Washington Federal Inc	20220408	31.46	31.777	31.18	31.35	266332	31.35	down	down	correct
WAFDP.US	Washington Federal Inc	20220408	20.9	21.1899	20.83	20.86	18225	20.86	down	up	incorrect
WAFU.US	Wah Fu Education Group Limited	20220408	2.8601	2.9146	2.7995	2.89	38335	2.89	up	up	correct
WAL.US	PA	20220408	23.55	23.6938	23.4608	23.53	10730	23.53	down	down	correct
WALD.US	Waldencast Acquisition Corp	20220408	9.9	9.91	9.89	9.9	30409	9.9
WALDU.US	Waldencast Acquisition Corp	20220408	10.19	10.21	10.1255	10.2	73227	10.2	up	down	incorrect
WALDW.US	Waldencast Acquisition Corp	20220408	0.95	1.01	0.95	1	10977	1	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20220408	49.56	49.6626	48.66	48.8	56385	48.8	down	up	incorrect
WATT.US	Energous Corporation	20220408	1.13	1.13	1.08	1.09	231873	1.09	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20220408	5.94	6.04	5.71	6.04	14018	6.04	up	down	incorrect
WB.US	Weibo Corporation	20220408	25.07	25.41	24.54	24.9	384614	24.9	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20220408	45.18	45.795	44.75	45.42	6144520	45.42	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20220408	39.21	39.38	38.53	38.57	205462	38.57	down	down	correct
WDAY.US	Workday Inc	20220408	232.76	233.2	228.24	228.77	1267046	228.77	down	down	correct
WDC.US	Western Digital Corporation	20220408	47.49	48.135	47.12	47.2	2410536	47.2	down	down	correct
WDFC.US	WD	20220408	194.02	199.3	185.1	186.88	433334	186.88	down	up	incorrect
WE.US	WT	20220408	1.46	1.46	1.4	1.4012	11659	1.4012	down	down	correct
WEJO.US	Wejo Group Limited Common Shares	20220408	3.48	3.76	3.42	3.67	117400	3.67	up	up	correct
WEJOW.US	Wejo Group Limited Warrant	20220408	0.5567	0.5567	0.3932	0.4347	20713	0.4347	down	down	correct
WEN.US	The Wendy's Company	20220408	20.95	21.275	20.925	21.04	1641373	21.04	up	up	correct
WERN.US	Werner Enterprises Inc	20220408	36.64	38.3	36.32	37.91	2344065	37.91	up	up	correct
WETF.US	WisdomTree Investments Inc	20220408	5.83	5.94	5.815	5.82	775261	5.82	down	down	correct
WEYS.US	Weyco Group Inc	20220408	26	27.02	26	26.88	12756	26.88	up	up	correct
WFC.US	PD	20220408	19.79	19.84	19.5	19.53	129825	19.53	down	down	correct
WFCF.US	Where Food Comes From Inc	20220408	10.432	11.3099	10.432	11.3099	768	11.3099	up	up	correct
WFRD.US	Weatherford International plc Ordinary Shares	20220408	34.06	35.315	33.68	34.64	757406	34.64	up	up	correct
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20220408	21.68	21.68	21.4679	21.4679	113	21.4679	down	down	correct
WHF.US	WhiteHorse Finance Inc	20220408	15.25	15.2938	15.19	15.28	33188	15.28	up	up	correct
WHLM.US	Wilhelmina International Inc	20220408	4.8899	5.02	4.8286	4.99	14446	4.99	up	up	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20220408	2.2681	2.32	2.2451	2.28	7179	2.28	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20220408	14.51	14.81	14.25	14.41	1177	14.41	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20220408	6.5	6.5	6.5	6.5	200	6.5
WILC.US	G. Willi	20220408	18.405	18.55	18.3035	18.3035	1508	18.3035	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20220408	2.6	2.6109	2.51	2.52	1117664	2.52	down	down	correct
WINA.US	Winmark Corporation	20220408	222.29	223.25	220.33	222.2	6160	222.2	down	down	correct
WING.US	Wingstop Inc	20220408	111.16	113.33	109.72	111.43	369239	111.43	up	down	incorrect
WINT.US	Windtree Therapeutics Inc	20220408	1.0899	1.0899	1.05	1.05	18189	1.05	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20220408	9.93	9.93	9.915	9.92	57824	9.92	down	down	correct
WINVR.US	WinVest Acquisition Corp. Right	20220408	0.119	0.119	0.119	0.119	23876	0.119
WINVW.US	WinVest Acquisition Corp. Warrant	20220408	0.13	0.15	0.13	0.13	1200	0.13
WIRE.US	Encore Wire Corporation	20220408	106.2	109.95	106.2	106.73	196893	106.73	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20220408	1.25	1.25	1.16	1.16	63396	1.16	down	down	correct
WISH.US	ContextLogic Inc	20220408	2.13	2.19	2.055	2.1	9036326	2.1	down	down	correct
WIX.US	Wix.com Ltd	20220408	95.6	96.71	93.58	93.9	725745	93.9	down	down	correct
WKEY.US	WISeKey International Holding AG	20220408	2.33	2.3598	2.22	2.26	162336	2.26	down	down	correct
WKHS.US	Workhorse Group Inc	20220408	4.28	4.28	3.92	3.95	5837714	3.95	down	down	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20220408	14.78	14.78	14.15	14.37	53106	14.37	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20220408	2.92	3.0496	2.89	2.92	106154	2.92
WLDN.US	Willdan Group Inc	20220408	28.93	29.62	28.88	29.01	24511	29.01	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20220408	32.28	32.32	31.9	32.32	7127	32.32	up	up	correct
WMG.US	Warner Music Group Corp	20220408	37.32	37.67	36.81	37.3	996656	37.3	down	down	correct
WMPN.US	William Penn Bancorporation	20220408	12.64	12.675	12.52	12.675	25782	12.675	up	up	correct
WNEB.US	Western New England Bancorp Inc	20220408	8.8449	8.885	8.77	8.78	11460	8.78	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20220408	0.8041	0.84	0.78	0.7898	512765	0.7898	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20220408	20.08	20.99	19.89	20.86	1734397	20.86	up	up	correct
WORX.US	SCWorx Corp	20220408	1.02	1.03	0.95	0.96	62152	0.96	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20220408	1.53	1.5311	1.49	1.5	943027	1.5	down	up	incorrect
WRAP.US	Wrap Technologies Inc	20220408	2.9	3.07	2.86	2.9	331117	2.9
WRLD.US	World Acceptance Corporation	20220408	183.2	189.88	183.2	188.03	14222	188.03	up	up	correct
WSBC.US	WesBanco Inc	20220408	33.92	34.19	33.69	33.73	156274	33.73	down	up	incorrect
WSBCP.US	WesBanco Inc	20220408	27.21	27.6578	27.21	27.6578	1855	27.6578	up	up	correct
WSBF.US	Waterstone Financial Inc	20220408	18.39	18.57	18.38	18.44	83490	18.44	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20220408	36.54	36.74	35.9	35.98	1685498	35.98	down	down	correct
WSFS.US	WSFS Financial Corporation	20220408	42.41	42.6	41.25	41.62	553044	41.62	down	down	correct
WSTG.US	Wayside Technology Group Inc	20220408	33.23	34.428	33.23	33.5	14675	33.5	up	up	correct
WTBA.US	West Bancorporation Inc	20220408	26.33	26.33	25.68	25.86	18492	25.86	down	down	correct
WTER.US	The Alkaline Water Company Inc	20220408	0.84	0.85	0.81	0.847	436946	0.847	up	up	correct
WTFC.US	Wintrust Financial Corporation	20220408	88.71	89.6	87.905	89.02	376029	89.02	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20220408	26.25	26.5177	26.1071	26.18	7900	26.18	down	down	correct
WTFCP.US	Wintrust Financial Corporation	20220408	27.38	27.38	27.1	27.18	15303	27.18	down	down	correct
WTRH.US	Waitr Holdings Inc	20220408	0.3179	0.3258	0.298	0.3216	4787608	0.3216	up	up	correct
WTW.US	Weight Watchers International Inc	20220408	239.41	242.24	236.14	241.05	491887	241.05	up	up	correct
WVE.US	Wave Life Sciences Ltd	20220408	2.49	2.5599	2.37	2.38	235415	2.38	down	down	correct
WVFC.US	WVS Financial Corp	20220408	15.1323	15.1323	15.1323	15.1323	23	15.1323
WVVI.US	Willamette Valley Vineyards Inc	20220408	9.4268	9.4268	9.15	9.34	7914	9.34	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20220408	5.15	5.15	5.07	5.07	911	5.07	down	up	incorrect
WW.US	WW International Inc	20220408	10.23	10.31	10.05	10.07	883809	10.07	down	down	correct
WWD.US	Woodward Inc	20220408	118.43	119.1	116.04	116.12	330695	116.12	down	down	correct
WYNN.US	Wynn Resorts Limited	20220408	73.42	74.246	72.01	72.23	2406648	72.23	down	down	correct
XAIR.US	Beyond Air Inc	20220408	7.11	7.19	6.76	6.92	142175	6.92	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20220408	1.03	1.1199	1.0001	1.07	137368	1.07	up	up	correct
XBIT.US	XBiotech Inc	20220408	8.85	8.97	8.7	8.73	49584	8.73	down	down	correct
XCLIX.US	XCLIX	20220408	9.65	9.65	9.65	9.65	0	9.65
XCUR.US	Exicure Inc	20220408	0.224	0.27	0.2005	0.2123	71593561	0.2123	down	down	correct
XEL.US	Xcel Energy Inc	20220408	74.75	75.41	74.4	74.82	2108884	74.82	up	up	correct
XELA.US	Exela Technologies Inc	20220408	0.3701	0.3822	0.3551	0.3593	25432240	0.3593	down	down	correct
XELB.US	Xcel Brands Inc	20220408	1.54	1.6	1.46	1.5399	38238	1.5399	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20220408	34.5	35.19	33.37	34.7	474896	34.7	up	up	correct
XENT.US	Intersect ENT Inc	20220408	27.8	27.88	27.78	27.85	262897	27.85	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20220408	2.45	2.47	2.31	2.36	1599160	2.36	down	down	correct
XFINU.US	ExcelFin Acquisition Corp Unit	20220408	10.05	10.05	10.034	10.034	1742	10.034	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20220408	1.79	1.81	1.72	1.75	202628	1.75	down	down	correct
XGN.US	Exagen Inc	20220408	7.19	7.19	6.71	6.73	18958	6.73	down	down	correct
XLO.US	Xilio Therapeutics Inc. Common Stock	20220408	6.975	7.27	6.95	7.03	20798	7.03	up	up	correct
XM.US	Qualtrics International Inc	20220408	26.07	26.69	25.76	26.2	908463	26.2	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20220408	36.32	36.34	34.67	35.62	239423	35.62	down	down	correct
XNCR.US	Xencor Inc	20220408	27.98	28.11	27.15	27.31	176803	27.31	down	down	correct
XNET.US	Xunlei Limited	20220408	1.84	1.84	1.7627	1.8	65949	1.8	down	down	correct
XOMA.US	XOMA Corporation	20220408	28.25	28.49	26.766	27.64	31350	27.64	down	down	correct
XOMAO.US	XOMA Corporation	20220408	26.18	26.35	26.15	26.26	1994	26.26	up	up	correct
XOMAP.US	XOMA Corporation	20220408	26.64	26.64	26.22	26.22	1737	26.22	down	down	correct
XOS.US	Xos Inc	20220408	2.71	2.7212	2.61	2.62	220416	2.62	down	down	correct
XOSWW.US	Xos Equity Warrants	20220408	0.3501	0.3501	0.32	0.3302	20518	0.3302	down	down	correct
XP.US	XP Inc	20220408	30.59	30.66	29.76	29.86	3396553	29.86	down	down	correct
XPAXU.US	XPAC Acquisition Corp. Unit	20220408	9.85	9.85	9.76	9.85	102	9.85
XPAXW.US	XPAC Acquisition Corp. Warrant	20220408	0.39	0.4001	0.3654	0.3654	601	0.3654	down	down	correct
XPEL.US	XPEL Inc	20220408	47.04	47.23	45.67	45.98	169994	45.98	down	down	correct
XPER.US	Xperi Holding Corporation	20220408	16.03	16.21	15.85	15.9	301003	15.9	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20220408	6.47	6.47	6.47	6.47	0	6.47
XRAY.US	DENTSPLY SIRONA Inc	20220408	48.02	48.43	47.76	48.05	1219351	48.05	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20220408	1.99	1.99	1.88	1.97	25858	1.97	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20220408	19.46	19.59	19.13	19.19	1309914	19.19	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20220408	10.78	10.78	10.78	10.78	0	10.78
XSICX.US	Voya Senior Income Fund Class	20220408	10.76	10.76	10.76	10.76	0	10.76
XSIIX.US	ING Senior Incm Fd	20220408	10.74	10.74	10.74	10.74	0	10.74
XSIWX.US	ING Senior Incm Fd	20220408	10.79	10.79	10.79	10.79	0	10.79
XSLCX.US	Invesco Senior Loan Fund Class	20220408	6.47	6.47	6.47	6.47	0	6.47
XSPA.US	XpresSpa Group Inc	20220408	1.13	1.15	1.1	1.11	643777	1.11	down	down	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20220408	2.1	2.35	2.1	2.2076	1254	2.2076	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20220408	2.2	2.23	2.12	2.17	773047	2.17	down	down	correct
YELL.US	Yellow Corporation	20220408	5.08	5.115	4.82	4.84	959533	4.84	down	up	incorrect
YGMZ.US	MingZhu Logistics Holdings Limited	20220408	1.8701	1.95	1.75	1.76	172668	1.76	down	down	correct
YI.US	111 Inc	20220408	2.48	2.48	2.35	2.37	176144	2.37	down	down	correct
YJ.US	Yunji Inc	20220408	1.03	1.045	1.02	1.04	246059	1.04	up	up	correct
YMAB.US	Y	20220408	13.61	13.63	12.88	13.05	206421	13.05	down	up	incorrect
YMTX.US	Yumanity Therapeutics Inc	20220408	1.6	1.6	1.5	1.56	60962	1.56	down	down	correct
YORW.US	The York Water Company	20220408	43.71	44.19	43.21	43.3	45249	43.3	down	down	correct
YQ.US	17 Education & Technology Group Inc	20220408	2.54	2.6	2.33	2.42	91169	2.42	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20220408	4	4.05	3.66	3.91	417702	3.91	down	down	correct
YTRA.US	Yatra Online Inc	20220408	1.74	1.7797	1.65	1.66	121952	1.66	down	down	correct
YVR.US	Liquid Media Group Ltd	20220408	0.801	0.899	0.7702	0.7867	1044293	0.7867	down	down	correct
YY.US	JOYY Inc	20220408	38.5	39.36	37.64	37.72	489379	37.72	down	up	incorrect
Z.US	Zillow Group Inc	20220408	48	48.97	46.75	47.68	2351421	47.68	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20220408	416.26	419.01	406.7	415.63	315688	415.63	down	down	correct
ZCMD.US	Zhongchao Inc	20220408	1.4324	1.55	1.38	1.42	14758	1.42	down	down	correct
ZD.US	Ziff Davis Inc.	20220408	95.85	96.415	94.065	94.92	265351	94.92	down	down	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20220408	6.54	6.58	6.0327	6.15	75712	6.15	down	down	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20220408	2.22	2.36	2.22	2.32	159448	2.32	up	up	correct
ZEUS.US	Olympic Steel Inc	20220408	35.35	35.57	34.99	35.02	51080	35.02	down	down	correct
ZG.US	Zillow Group Inc	20220408	46.56	47.41	45.29	46.15	474042	46.15	down	up	incorrect
ZI.US	ZoomInfo Technologies Inc	20220408	55.73	56.88	55.14	55.36	1176609	55.36	down	down	correct
ZION.US	Zions Bancorporation National Association	20220408	63.68	64.33	63.02	63.89	889255	63.89	up	up	correct
ZIONL.US	ZIONL	20220408	26.6399	26.75	26.55	26.65	1202	26.65	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20220408	25.53	25.8634	25.5	25.52	4931	25.52	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20220408	20.475	20.4777	20.26	20.4777	1820	20.4777	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20220408	4.01	4.01	3.63	3.63	40559	3.63	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20220408	1.17	1.19	1.13	1.14	157413	1.14	down	down	correct
ZLAB.US	Zai Lab Limited	20220408	46.21	46.24	43.34	43.51	207670	43.51	down	down	correct
ZM.US	Zoom Video Communications Inc	20220408	112.37	113.27	109.4	110.9	3918367	110.9	down	down	correct
ZNGA.US	Zynga Inc	20220408	9	9.1	8.92	9.02	20889219	9.02	up	down	incorrect
ZNTE.US	Zanite Acquisition Corp	20220408	10.27	10.2788	10.27	10.275	35105	10.275	up	up	correct
ZNTEU.US	Zanite Acquisition Corp	20220408	10.6831	10.6831	10.57	10.57	2210	10.57	down	down	correct
ZNTEW.US	Zanite Acquisition Corp	20220408	0.7235	0.8299	0.7002	0.8299	17609	0.8299	up	down	incorrect
ZNTL.US	Zentalis Pharmaceuticals Inc	20220408	48.22	50.26	31.7	33.97	3788342	33.97	down	down	correct
ZS.US	Zscaler Inc	20220408	231.03	233.28	225.97	226.79	1270208	226.79	down	up	incorrect
ZSAN.US	Zosano Pharma Corporation	20220408	0.15	0.1535	0.146	0.146	9838143	0.146	down	down	correct
ZT.US	Zimmer Energy Transition Acquisition Corp. Class A Common Stock	20220408	9.72	9.73	9.72	9.7299	277602	9.7299	up	up	correct
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20220408	10	10	9.91	9.91	210	9.91	down	down	correct
ZTAQW.US	Zimmer Energy Transition Acquisition Corp. Warrants	20220408	0.9181	0.9181	0.5701	0.5702	12275	0.5702	down	down	correct
ZUMZ.US	Zumiez Inc	20220408	38	38.99	37.39	38.21	212199	38.21	up	up	correct
ZVO.US	Zovio Inc	20220408	0.7699	0.7699	0.71	0.723	109788	0.723	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20220408	10.01	10.02	9.99	10.02	583010	10.02	up	up	correct
ZWRK.US	Z	20220408	9.79	9.79	9.79	9.79	100	9.79
ZWRKU.US	Z	20220408	9.85	9.85	9.85	9.85	100	9.85
ZWRKW.US	Z	20220408	0.2827	0.2827	0.23	0.2803	6132	0.2803	down	down	correct
ZY.US	Zymergen Inc	20220408	2.46	2.555	2.375	2.415	520612	2.415	down	down	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20220408	1.84	1.89	1.795	1.85	354720	1.85	up	up	correct
ZYXI.US	Zynex Inc	20220408	6.09	6.35	5.84	6.08	391983	6.08	down	down	correct