CollectAI

close-nyse_stocks

2022/03/15

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20220315	129.22	131.15	128.87	130.28	1649200	130.28	up	up	correct
AA.US	Alcoa Corporation	20220315	71.07	74	69.93	73.71	7024287	73.71	up	up	correct
AAC.US	Ares Acquisition Corporation	20220315	9.76	9.77	9.75	9.76	493432	9.76
AAIC.US	PC	20220315	25.2799	25.2799	24.7201	24.7201	1154	24.7201	down	down	correct
AAIN.US	AAIN	20220315	24.8	24.875	24.8	24.81	1190	24.81	up	up	correct
AAN.US	Aaron’s Company Inc	20220315	21.87	22.52	21.47	22	233537	22	up	up	correct
AAP.US	Advance Auto Parts Inc	20220315	201.24	204.95	199.51	204.27	798477	204.27	up	up	correct
AAQC.US	WT	20220315	0.3457	0.3457	0.3457	0.3457	306	0.3457
AAT.US	American Assets Trust Inc	20220315	36.27	36.72	35.81	36.07	329700	36.07	down	down	correct
AB.US	AllianceBernstein Holding L.P	20220315	42.6	43.49	42.48	42.85	395817	42.85	up	up	correct
ABB.US	ABB Ltd	20220315	33.09	33.4	32.84	33.31	2506100	33.31	up	up	correct
ABBV.US	AbbVie Inc	20220315	152.26	156.425	152.16	155.88	8161678	155.88	up	up	correct
ABC.US	AmerisourceBergen Corporation	20220315	146.97	151.55	146.53	151.39	1820801	151.39	up	up	correct
ABEV.US	Ambev S.A	20220315	2.62	2.66	2.59	2.62	28034075	2.62
ABG.US	Asbury Automotive Group Inc	20220315	181.85	186.74	180.945	185.5	254969	185.5	up	up	correct
ABM.US	ABM Industries Incorporated	20220315	45.94	46.28	43.96	44.62	395017	44.62	down	down	correct
ABR.US	PD	20220315	21.2	21.9648	21.2	21.5	36480	21.5	up	up	correct
ABT.US	Abbott Laboratories	20220315	117.5	117.79	116.22	117.48	4656572	117.48	down	down	correct
AC.US	Associated Capital Group Inc	20220315	39.5	41.82	39.5	40.9	38602	40.9	up	up	correct
ACA.US	Arcosa Inc	20220315	57.44	57.71	55.69	57.06	235925	57.06	down	down	correct
ACC.US	American Campus Communities Inc	20220315	53.92	54.47	53.69	54.46	677034	54.46	up	up	correct
ACCO.US	ACCO Brands Corporation	20220315	8.29	8.37	8.16	8.26	348500	8.26	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20220315	12.4	12.4731	11.67	12.42	264236	12.42	up	up	correct
ACI.US	Albertsons Companies Inc	20220315	34.91	35.59	34.6417	35.58	1386635	35.58	up	up	correct
ACM.US	AECOM	20220315	75.04	75.65	74.265	75.65	910552	75.65	up	up	correct
ACN.US	Accenture plc	20220315	311.3	316.92	310.25	316.23	2695283	316.23	up	up	correct
ACP.US	PA	20220315	25.2	25.37	25.2	25.37	1957	25.37	up	up	correct
ACR.US	PD	20220315	24.3	24.4	24.3	24.3	537	24.3
ACRE.US	Ares Commercial Real Estate Corporation	20220315	14.86	14.93	14.675	14.78	305379	14.78	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20220315	22.95	23.77	22.8569	23.435	50887	23.435	up	up	correct
ADCT.US	ADC Therapeutics SA	20220315	13.48	13.82	13.48	13.62	50071	13.62	up	up	correct
ADM.US	Archer	20220315	82.53	83.35	81.38	82.81	3237139	82.81	up	up	correct
ADNT.US	Adient plc	20220315	34.43	35.36	33.86	34.8	860053	34.8	up	up	correct
ADT.US	ADT Inc	20220315	7.39	7.566	7.36	7.46	2162560	7.46	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20220315	17.02	17.36	16.99	17.33	202000	17.33	up	up	correct
AEE.US	Ameren Corporation	20220315	88.25	88.5	87.54	88.46	1214241	88.46	up	up	correct
AEFC.US	AEFC	20220315	23.25	23.42	23.15	23.24	36733	23.24	down	down	correct
AEG.US	Aegon N.V	20220315	4.56	4.59	4.5	4.57	4661500	4.57	up	up	correct
AEL.US	PA	20220315	25.1	25.4931	25.01	25.09	22276	25.09	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20220315	57.67	60.11	57.34	59.71	3276127	59.71	up	up	correct
AENZ.US	Aenza S.A.A	20220315	1.76	1.77	1.7143	1.735	2943	1.735	down	down	correct
AEO.US	American Eagle Outfitters Inc	20220315	17.88	18.53	17.59	18.06	5230475	18.06	up	up	correct
AER.US	AerCap Holdings N.V	20220315	51.57	52.6	51.21	52	1846600	52	up	up	correct
AES.US	The AES Corporation	20220315	21.89	22.42	21.8	22.34	3416228	22.34	up	down	incorrect
AESC.US	The AES Corporation	20220315	87.75	89.5696	87.75	88.91	13922	88.91	up	up	correct
AEVA.US	WT	20220315	0.61	0.61	0.5801	0.6035	12176	0.6035	down	up	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20220315	12.59	12.67	12.56	12.61	75500	12.61	up	up	correct
AFG.US	American Financial Group Inc	20220315	137.96	139.81	137.356	139.31	398969	139.31	up	up	correct
AFGB.US	American Financial Group Inc	20220315	25.33	25.71	25.007	25.33	7000	25.33
AFGC.US	American Financial Group Inc	20220315	25.505	25.505	25.1	25.31	10355	25.31	down	up	incorrect
AFGD.US	American Financial Group Inc	20220315	25.01	25.14	24.92	25.14	2966	25.14	up	down	incorrect
AFGE.US	American Financial Group Inc	20220315	22.0175	22.0175	21.7	21.7	1970	21.7	down	down	correct
AFI.US	Armstrong Flooring Inc	20220315	1.34	1.4599	1.3101	1.39	191000	1.39	up	up	correct
AFL.US	Aflac Incorporated	20220315	61.15	61.53	60.55	61.26	2124248	61.26	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20220315	14.24	14.43	14.24	14.33	159200	14.33	up	down	incorrect
AG.US	First Majestic Silver Corp	20220315	12.37	13.62	12.26	13.3	7640900	13.3	up	up	correct
AGCB.US	Altimeter Growth Corp. 2	20220315	9.76	9.78	9.76	9.78	108823	9.78	up	up	correct
AGCO.US	AGCO Corporation	20220315	128.44	128.44	124.03	126.94	1143372	126.94	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20220315	10.36	10.47	10.31	10.43	37200	10.43	up	down	incorrect
AGI.US	Alamos Gold Inc	20220315	7.77	8.33	7.76	8.2	3740752	8.2	up	down	incorrect
AGL.US	agilon health inc	20220315	17.92	19.75	17.64	19.75	2887000	19.75	up	up	correct
AGM.US	PG	20220315	23.5	23.5	22.8	22.8	10309	22.8	down	down	correct
AGO.US	Assured Guaranty Ltd	20220315	58.35	58.8	57.685	58	561262	58	down	down	correct
AGR.US	Avangrid Inc	20220315	44.6	45.17	44.32	44.73	478636	44.73	up	up	correct
AGRO.US	Adecoagro S.A	20220315	10.97	11.42	10.31	11.05	1370891	11.05	up	up	correct
AGS.US	PlayAGS Inc	20220315	6.88	7.13	6.88	7	365100	7	up	up	correct
AGTI.US	Agiliti Inc	20220315	16.4	16.82	16.0906	16.78	66798	16.78	up	up	correct
AGX.US	Argan Inc	20220315	40.43	40.82	39.75	40.44	89195	40.44	up	up	correct
AHH.US	PA	20220315	25.7	25.9	25.7	25.9	1051	25.9	up	up	correct
AHL.US	PE	20220315	23.21	23.4898	23.05	23.25	23236	23.25	up	up	correct
AHT.US	PI	20220315	21.97	21.97	21.97	21.97	3	21.97
AI.US	C3.ai Inc	20220315	16.69	17.49	16.585	17.47	3060389	17.47	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20220315	25.03	25.0401	25.03	25.04	2924	25.04	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20220315	13.89	14	13.8702	13.91	50270	13.91	up	up	correct
AIG.US	PA	20220315	24.96	25.3992	24.9	25.27	133129	25.27	up	up	correct
AIN.US	Albany International Corp	20220315	85.71	86.01	84.07	85.35	108900	85.35	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20220315	19.77	20.19	19.75	20.08	137923	20.08	up	up	correct
AIR.US	AAR Corp	20220315	44.38	44.7	43.53	43.92	316792	43.92	down	down	correct
AIRC.US	Apartment Income REIT Corp	20220315	52.41	52.6	51.39	52.04	899670	52.04	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20220315	102.2	102.5	100.69	101.76	120879	101.76	down	down	correct
AIV.US	Apartment Investment and Management Company	20220315	7.08	7.27	7.04	7.27	1893761	7.27	up	down	incorrect
AIZ.US	Assurant Inc	20220315	171.32	173.81	171.32	173.51	332485	173.51	up	up	correct
AIZN.US	Assurant Inc	20220315	22.97	22.97	22.64	22.86	30607	22.86	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20220315	155.14	159.01	153.01	158.56	873306	158.56	up	down	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20220315	38.19	38.19	37.57	37.78	748756	37.78	down	down	correct
AJX.US	Great Ajax Corp	20220315	11.24	11.28	11.165	11.25	75508	11.25	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20220315	24.9	24.99	24.86	24.99	3784	24.99	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20220315	4.33	4.52	4.19	4.29	231212	4.29	down	down	correct
AKO.US	B	20220315	12.21	12.44	12.2	12.3	7900	12.3	up	up	correct
AKR.US	Acadia Realty Trust	20220315	21.58	21.92	21.32	21.56	732865	21.56	down	down	correct
AL.US	PA	20220315	23.36	23.7694	23.05	23.4	40245	23.4	up	up	correct
ALB.US	Albemarle Corporation	20220315	175.36	182.7	172.78	181.95	813867	181.95	up	up	correct
ALC.US	Alcon AG	20220315	72.05	72.73	71.54	72.6	846998	72.6	up	up	correct
ALCC.US	AltC Acquisition Corp.	20220315	9.72	9.72	9.72	9.72	328	9.72
ALE.US	ALLETE Inc	20220315	65.98	66.56	65.41	66.46	198410	66.46	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20220315	23.35	23.6	22.985	23.45	472852	23.45	up	up	correct
ALG.US	Alamo Group Inc	20220315	146.82	147.53	145.335	146.5	33186	146.5	down	down	correct
ALIN.US	PE	20220315	5.0199	5.17	5.01	5.01	2239	5.01	down	down	correct
ALIT.US	Alight Inc	20220315	8.51	8.73	8.49	8.68	1897100	8.68	up	up	correct
ALK.US	Alaska Air Group Inc	20220315	52.18	53.33	50.56	51.74	2710312	51.74	down	down	correct
ALL.US	The Allstate Corporation	20220315	126.74	127.35	125.09	127.13	1699600	127.13	up	up	correct
ALLE.US	Allegion plc	20220315	112.35	114.929	111.94	114.47	571268	114.47	up	up	correct
ALP.US	PQ	20220315	25.16	25.26	25.1	25.1	14169	25.1	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20220315	39.84	39.84	37.99	38.59	1530458	38.59	down	down	correct
ALTG.US	PA	20220315	27.7566	27.97	27.7566	27.97	1449	27.97	up	up	correct
ALV.US	Autoliv Inc	20220315	75.68	77.32	75.325	75.7	528600	75.7	up	up	correct
ALX.US	Alexander's Inc	20220315	248.5	250.56	248.5	249.91	7293	249.91	up	up	correct
AM.US	Antero Midstream Corporation	20220315	9.5	9.74	9.355	9.67	3539000	9.67	up	up	correct
AMAM.US	Ambrx Biopharma Inc.	20220315	4.6162	4.6162	4.5	4.53	1899	4.53	down	down	correct
AMBC.US	Ambac Financial Group Inc	20220315	12.14	12.46	12.08	12.38	750200	12.38	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20220315	8.07	8.18	7.955	8.18	928431	8.18	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20220315	13.76	14.69	13.17	14.48	40771200	14.48	up	up	correct
AMCR.US	Amcor plc	20220315	11.28	11.32	11.13	11.24	7059700	11.24	down	down	correct
AME.US	AMETEK Inc	20220315	127.35	129.77	126.8287	129.38	1196706	129.38	up	up	correct
AMG.US	Affiliated Managers Group Inc	20220315	129.57	131.17	127.625	130.26	188519	130.26	up	up	correct
AMH.US	PH	20220315	25.43	25.58	25.41	25.58	6248	25.58	up	down	incorrect
AMK.US	AssetMark Financial Holdings Inc	20220315	21.3	21.465	20.94	21.13	46800	21.13	down	down	correct
AMN.US	AMN Healthcare Services Inc	20220315	96.78	102.255	96.61	101.44	896266	101.44	up	down	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20220315	18.78	18.9	18.78	18.9	1026	18.9	up	up	correct
AMP.US	Ameriprise Financial Inc	20220315	276.49	279.85	274.6534	279.59	578257	279.59	up	up	correct
AMPI.US	Advanced Merger Partners Inc	20220315	9.75	9.75	9.75	9.75	100	9.75
AMPY.US	Amplify Energy Corp	20220315	5.32	5.55	4.97	5.4	1263968	5.4	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20220315	105.5	118.847	104.43	113.44	892500	113.44	up	up	correct
AMRC.US	Ameresco Inc	20220315	68.2	70.39	66.63	70.39	249255	70.39	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20220315	4.01	4.07	3.952	3.97	501100	3.97	down	down	correct
AMT.US	American Tower Corporation (REIT)	20220315	236.63	238.305	234.09	236.21	1422017	236.21	down	up	incorrect
AMWL.US	American Well Corporation	20220315	3.1	3.31	3.045	3.29	3620266	3.29	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20220315	18.72	19.03	18.68	19.02	6502400	19.02	up	up	correct
AN.US	AutoNation Inc	20220315	113.07	115.96	113.07	115.24	643177	115.24	up	up	correct
ANET.US	Arista Networks Inc	20220315	116.8	121.19	116.15	121.16	1759300	121.16	up	up	correct
ANF.US	Abercrombie & Fitch Co	20220315	29.5	30.5883	29.34	30	1632399	30	up	up	correct
ANTM.US	Anthem Inc	20220315	462.09	469.26	460.26	467.69	1303900	467.69	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20220315	8.83	9.02	8.82	9	464000	9	up	down	incorrect
AOMR.US	Angel Oak Mortgage Inc.	20220315	14.4	14.56	14.15	14.35	64110	14.35	down	down	correct
AON.US	Aon plc	20220315	299.72	307.71	297.5	307.62	1578414	307.62	up	up	correct
AOS.US	A. O. Smith Corporation	20220315	66.11	66.61	65.34	66.14	733568	66.14	up	up	correct
AP.US	Ampco	20220315	6.46	6.52	6.27	6.4	20976	6.4	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20220315	36.56	37.13	36.0706	36.39	707836	36.39	down	down	correct
APD.US	Air Products and Chemicals Inc	20220315	220.03	222.805	216.435	222.63	2118924	222.63	up	up	correct
APG.US	APi Group Corporation	20220315	20.16	20.4	19.9	20.36	752569	20.36	up	up	correct
APH.US	Amphenol Corporation	20220315	72.01	73.56	72.01	73.43	3795837	73.43	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20220315	18.07	18.13	17.695	17.91	1717724	17.91	down	down	correct
APRN.US	Blue Apron Holdings Inc	20220315	4.39	4.62	4.38	4.45	701634	4.45	up	up	correct
APSG.US	WT	20220315	1.06	1.13	1.0301	1.07	52812	1.07	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20220315	25.1	25.185	25	25.1	1728378	25.1
APTV.US	PA	20220315	122.86	125.16	122.86	125.02	2502	125.02	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20220315	14.75	14.865	14.695	14.79	1929641	14.79	up	up	correct
AQNA.US	AQNA	20220315	25.52	25.6488	25.37	25.38	91929	25.38	down	down	correct
AQNB.US	AQNB	20220315	25.59	25.73	25.513	25.54	15200	25.54	down	down	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20220315	47.06	47.18	46.6	46.92	38732	46.92	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20220315	41.89	43.61	41.73	43.34	592300	43.34	up	down	incorrect
AR.US	Antero Resources Corporation	20220315	24.45	25.31	24.25	25.13	7639738	25.13	up	up	correct
ARC.US	ARC Document Solutions Inc	20220315	3.73	3.82	3.73	3.76	139131	3.76	up	down	incorrect
ARCH.US	Arch Resources Inc	20220315	131.51	142.32	127.94	141.47	919097	141.47	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20220315	7.3	7.41	7.29	7.34	1005578	7.34	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20220315	13.65	13.84	13.65	13.8	126000	13.8	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20220315	190.29	191.88	189.14	190.76	691810	190.76	up	up	correct
ARES.US	Ares Management Corporation	20220315	70.83	72.095	70.025	71.26	496651	71.26	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20220315	24.94	24.96	24.83	24.95	8600	24.95	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20220315	41.26	42.18	40.78	41	689600	41	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20220315	13.54	13.6597	13.39	13.5	704069	13.5	down	down	correct
ARL.US	American Realty Investors Inc	20220315	13.55	13.55	13.55	13.55	170	13.55
ARLO.US	Arlo Technologies Inc	20220315	9.12	9.4	8.97	9.33	737945	9.33	up	down	incorrect
ARMK.US	Aramark	20220315	35.25	36.17	35.145	36	1146075	36	up	up	correct
ARNC.US	Arconic Corporation	20220315	23.51	24.035	22.45	23.08	1686651	23.08	down	down	correct
AROC.US	Archrock Inc	20220315	8.48	8.63	8.33	8.39	907693	8.39	down	down	correct
ARR.US	PC	20220315	23.65	23.68	23.5	23.62	24881	23.62	down	down	correct
ARW.US	Arrow Electronics Inc	20220315	120.35	122.59	120.05	122.29	431309	122.29	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20220315	21.46	21.81	21.25	21.5	78700	21.5	up	up	correct
ASAI.US	Sendas Distribuidora S.A.	20220315	12.74	13.12	12.65	13.12	116934	13.12	up	up	correct
ASAN.US	Asana Inc	20220315	33.31	34.65	31.5001	34.01	5292874	34.01	up	down	incorrect
ASB.US	PF	20220315	24.56	24.56	24.2	24.47	7271	24.47	down	down	correct
ASC.US	Ardmore Shipping Corporation	20220315	3.93	4.06	3.81	4.04	131948	4.04	up	up	correct
ASG.US	Liberty All	20220315	6.51	6.67	6.51	6.67	192000	6.67	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20220315	18.895	18.895	18.8	18.87	34035	18.87	down	down	correct
ASGN.US	ASGN Incorporated	20220315	108.95	111.31	108.7	110.41	301704	110.41	up	up	correct
ASH.US	Ashland Global Holdings Inc	20220315	88.28	90.9	88.1	90.51	696745	90.51	up	down	incorrect
ASIX.US	AdvanSix Inc	20220315	49.38	50.03	48.3	49.42	395098	49.42	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20220315	26.4	28.32	25.62	28.15	705800	28.15	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20220315	194.71	198.05	192.95	194.92	82916	194.92	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20220315	6.91	7.04	6.84	7.03	7534300	7.03	up	up	correct
ATA.US	Americas Technology Acquisition Corp	20220315	10.2212	10.2212	10.22	10.22	2486	10.22	down	down	correct
ATC.US	Atotech Limited	20220315	21.73	21.91	21.11	21.38	2859660	21.38	down	down	correct
ATCO.US	PI	20220315	25.5	26.084	25.47	26.084	9298	26.084	up	up	correct
ATEN.US	A10 Networks Inc	20220315	12.65	12.89	12.52	12.88	663914	12.88	up	up	correct
ATGE.US	Adtalem Global Education Inc	20220315	25.87	27.5995	25.87	26.85	527775	26.85	up	up	correct
ATH.US	PD	20220315	20.61	20.7401	20.38	20.58	33055	20.58	down	down	correct
ATHM.US	Autohome Inc	20220315	21.05	23.94	21.04	23.77	1380900	23.77	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20220315	25.28	26.4	25.175	26.37	1972026	26.37	up	up	correct
ATIP.US	WT	20220315	0.25	0.25	0.25	0.25	2630	0.25
ATKR.US	Atkore Inc	20220315	100.15	101.895	99.69	101.55	297309	101.55	up	up	correct
ATO.US	Atmos Energy Corporation	20220315	114.42	114.72	113.05	114.11	1193700	114.11	down	down	correct
ATR.US	AptarGroup Inc	20220315	115.09	116.865	114.432	116.81	199537	116.81	up	up	correct
ATTO.US	Atento S.A	20220315	27	28.5	24.77	27.9	102300	27.9	up	down	incorrect
ATUS.US	Altice USA Inc	20220315	10.91	11.31	10.9	11.03	3453091	11.03	up	up	correct
AU.US	AngloGold Ashanti Limited	20220315	23.18	24.19	23.14	23.84	5108488	23.84	up	up	correct
AUD.US	Audacy Inc	20220315	2.89	2.93	2.815	2.91	348366	2.91	up	up	correct
AUY.US	Yamana Gold Inc	20220315	5.11	5.4	5.075	5.39	19097403	5.39	up	up	correct
AVA.US	Avista Corporation	20220315	45.78	45.84	45.07	45.45	430026	45.45	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20220315	5.39	5.39	5.27	5.34	48200	5.34	down	down	correct
AVB.US	AvalonBay Communities Inc	20220315	241.59	242.075	237.22	240.22	516953	240.22	down	down	correct
AVD.US	American Vanguard Corporation	20220315	17.8	17.83	17.22	17.28	242300	17.28	down	down	correct
AVK.US	Advent Convertible and Income Fund	20220315	14.38	14.79	14.28	14.64	131100	14.64	up	down	incorrect
AVLR.US	Avalara Inc	20220315	75.74	79.17	74.32	77.68	1509998	77.68	up	up	correct
AVNS.US	Avanos Medical Inc	20220315	31.63	31.935	31.2	31.75	322467	31.75	up	up	correct
AVNT.US	Avient Corporation	20220315	48.71	49.05	47.92	48.6	414473	48.6	down	down	correct
AVTR.US	PA	20220315	104.02	105.49	103.9728	105.47	62003	105.47	up	up	correct
AVY.US	Avery Dennison Corporation	20220315	167.28	168.04	164.21	167.13	479600	167.13	down	down	correct
AVYA.US	Avaya Holdings Corp	20220315	11.64	12.125	11.54	12.1	976700	12.1	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20220315	10.34	10.45	10.31	10.41	189000	10.41	up	down	incorrect
AWI.US	Armstrong World Industries Inc	20220315	90	91.19	89.75	90.87	356843	90.87	up	up	correct
AWK.US	American Water Works Company Inc	20220315	154.96	156.32	153.3	155.95	677090	155.95	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20220315	6.01	6.08	5.96	6.06	589000	6.06	up	up	correct
AWR.US	American States Water Company	20220315	84.83	86.225	84.46	85.97	198271	85.97	up	up	correct
AX.US	Axos Financial Inc	20220315	47.68	48.24	46.8	47.63	426387	47.63	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20220315	8.12	8.33	7.94	8.05	2060700	8.05	down	down	correct
AXP.US	American Express Company	20220315	173.59	178.3	173.37	176.04	3823500	176.04	up	up	correct
AXR.US	AMREP Corporation	20220315	10.185	10.6601	9.99	10.41	29439	10.41	up	up	correct
AXS.US	PE	20220315	24.36	24.48	24.23	24.48	41242	24.48	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20220315	23.74	24.09	23.505	23.75	2241000	23.75	up	up	correct
AYI.US	Acuity Brands Inc	20220315	183.05	185.77	182.06	184.39	232300	184.39	up	up	correct
AYX.US	Alteryx Inc	20220315	54	57.89	52.84	57.27	1665897	57.27	up	up	correct
AZEK.US	The AZEK Company Inc	20220315	24.5	25.59	24.27	25.42	1935376	25.42	up	up	correct
AZO.US	AutoZone Inc	20220315	1894.67	1928.0601	1868.78	1923.9399	181195	1923.9399	up	up	correct
AZRE.US	Azure Power Global Limited	20220315	17.89	19.87	17.89	19.72	221950	19.72	up	up	correct
AZUL.US	Azul S.A	20220315	11.17	11.95	11.16	11.7	3014122	11.7	up	up	correct
AZZ.US	AZZ Inc	20220315	48.65	48.98	48.04	48.26	114400	48.26	down	up	incorrect
B.US	Barnes Group Inc	20220315	41.36	41.55	39.87	40.38	360988	40.38	down	down	correct
BA.US	The Boeing Company	20220315	176.3	180.5	175.6	179.89	8037000	179.89	up	down	incorrect
BABA.US	Alibaba Group Holding Limited	20220315	75.1	80.14	73.28	76.76	85163879	76.76	up	down	incorrect
BAC.US	PP	20220315	20.06	20.1274	19.956	20.1	122226	20.1	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20220315	83.51	85.14	83.11	84.95	679638	84.95	up	up	correct
BAK.US	Braskem S.A	20220315	17.46	17.68	17.23	17.59	283100	17.59	up	up	correct
BALY.US	Bally's Corporation	20220315	28.32	29.98	28.09	29.44	582903	29.44	up	up	correct
BAM.US	Brookfield Asset Management Inc	20220315	52.48	52.86	51.985	52.79	1778303	52.79	up	up	correct
BAMH.US	BAMH	20220315	20.23	20.4046	20.17	20.27	22033	20.27	up	up	correct
BAMI.US	Brookfield Finance I Preferred	20220315	19.94	20.1	19.8	19.85	27902	19.85	down	down	correct
BAMR.US	Brookfield Asset Management Reinsurance Partners Ltd	20220315	52.6	53.35	52.59	53.27	38450	53.27	up	up	correct
BAP.US	Credicorp Ltd	20220315	163.39	164.74	160.1	164.7	378116	164.7	up	up	correct
BARK.US	Original Bark Co	20220315	2.72	3.06	2.71	3.05	2527057	3.05	up	up	correct
BAX.US	Baxter International Inc	20220315	78.59	78.93	77.95	78.67	1720681	78.67	up	down	incorrect
BB.US	BlackBerry Limited	20220315	5.95	6.1	5.88	6.09	7552000	6.09	up	down	incorrect
BBAR.US	Banco BBVA Argentina S.A	20220315	3.23	3.26	3.15	3.24	471700	3.24	up	up	correct
BBD.US	Banco Bradesco S.A	20220315	3.99	4.05	3.93	3.97	42476440	3.97	down	down	correct
BBDC.US	Barings BDC Inc	20220315	10.2	10.374	10.11	10.12	859413	10.12	down	down	correct
BBDO.US	Banco Bradesco S.A	20220315	3.33	3.33	3.29	3.33	7500	3.33
BBK.US	BlackRock Municipal Bond Trust	20220315	0.558	0.558	0.558	0.558	85550	0.558
BBN.US	BlackRock Taxable Municipal Bond Trust	20220315	21.12	21.1998	20.8	21.12	306975	21.12
BBU.US	Brookfield Business Partners L.P	20220315	27.69	27.69	25.93	26.47	93829	26.47	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20220315	5.62	5.69	5.56	5.65	3824600	5.65	up	up	correct
BBW.US	Build	20220315	15.91	17.07	15.82	16.84	556071	16.84	up	up	correct
BBWI.US	Bath Body Works Inc	20220315	46.46	47.85	46.1	47.12	4364746	47.12	up	down	incorrect
BBY.US	Best Buy Co. Inc	20220315	95.01	99.58	94.86	99.06	2936608	99.06	up	up	correct
BC.US	PC	20220315	25.97	25.97	25.83	25.94	3521	25.94	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20220315	15.71	16.04	15.57	15.96	508873	15.96	up	up	correct
BCC.US	Boise Cascade Company	20220315	75.78	78.03	74.85	77.78	308542	77.78	up	up	correct
BCE.US	BCE Inc	20220315	53.13	53.22	52.58	53.05	1237369	53.05	down	down	correct
BCH.US	Banco de Chile	20220315	20.94	21.22	20.75	20.85	172600	20.85	down	down	correct
BCO.US	The Brink's Company	20220315	64.79	65.47	64.1	64.68	315658	64.68	down	down	correct
BCS.US	Barclays PLC	20220315	8.97	9.03	8.8	8.94	9713839	8.94	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20220315	9.96	9.99	9.8	9.83	593600	9.83	down	down	correct
BDC.US	Belden Inc	20220315	55.42	56.83	55.34	56.49	261249	56.49	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20220315	9.26	9.35	9.24	9.33	577200	9.33	up	up	correct
BDN.US	Brandywine Realty Trust	20220315	13.36	13.49	13.085	13.22	1205889	13.22	down	down	correct
BDX.US	Becton Dickinson and Company	20220315	258.01	259.17	255.47	258.69	1116601	258.69	up	up	correct
BDXB.US	Becton Dickinson and Company	20220315	52.09	52.44	52.03	52.35	609619	52.35	up	up	correct
BE.US	Bloom Energy Corporation	20220315	20.66	21.2	19.62	21.2	2819683	21.2	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20220315	0.98	0.98	0.8989	0.9	185261	0.9	down	down	correct
BEKE.US	KE Holdings Inc	20220315	8.19	10.17	8.105	9.06	41963133	9.06	up	up	correct
BEN.US	Franklin Resources Inc	20220315	27.08	27.42	26.45	26.97	4022123	26.97	down	down	correct
BEP.US	PA	20220315	22.24	22.43	22.23	22.36	15393	22.36	up	up	correct
BEPH.US	BEPH	20220315	19.8	19.96	19.595	19.73	63900	19.73	down	down	correct
BERY.US	Berry Global Group Inc	20220315	58.28	58.935	58.18	58.4	1228912	58.4	up	up	correct
BEST.US	BEST Inc	20220315	0.45	0.55	0.45	0.51	2953700	0.51	up	up	correct
BF.US	B	20220315	62.93	63.59	62.71	63.56	1409800	63.56	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20220315	127.22	133.21	127.1	132.93	395326	132.93	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20220315	12.84	12.95	12.69	12.74	92352	12.74	down	down	correct
BFS.US	Saul Centers Inc	20220315	46.92	48.17	46.48	48.16	60620	48.16	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20220315	12.43	12.54	12.42	12.44	51007	12.44	up	up	correct
BG.US	Bunge Limited	20220315	108.61	109.49	106.07	108.06	1472057	108.06	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20220315	14.9	15.17	14.87	15.04	44000	15.04	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20220315	10.55	10.55	10.31	10.45	305545	10.45	down	down	correct
BGS.US	B&G Foods Inc	20220315	25.68	26.15	25.6278	26.07	916408	26.07	up	up	correct
BGSF.US	BGSF Inc	20220315	13.68	13.87	13.49	13.65	21292	13.65	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20220315	11.85	11.93	11.81	11.88	85684	11.88	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20220315	5.33	5.46	5.33	5.46	316400	5.46	up	up	correct
BH.US	Biglari Holdings Inc	20220315	154	158.45	153.4	156.15	3500	156.15	up	up	correct
BHC.US	Bausch Health Companies Inc	20220315	22.2	22.59	21.85	21.97	2116354	21.97	down	down	correct
BHE.US	Benchmark Electronics Inc	20220315	25.76	26.06	25.48	25.69	132400	25.69	down	down	correct
BHG.US	Bright Health Group Inc.	20220315	1.98	2.185	1.972	2.08	3807670	2.08	up	up	correct
BHK.US	BlackRock Core Bond Trust	20220315	12.8	12.91	12.75	12.78	234501	12.78	down	up	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20220315	30.17	30.17	29.62	30.05	249088	30.05	down	down	correct
BHP.US	BHP Group	20220315	63.96	64.815	63.37	64.78	5244667	64.78	up	up	correct
BHR.US	PD	20220315	25.35	25.35	25.2717	25.2717	755	25.2717	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20220315	18.9	18.9	18.525	18.6	1744	18.6	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20220315	118.75	119.54	113.01	116.74	585305	116.74	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20220315	13.97	14.16	13.97	14.16	64400	14.16	up	up	correct
BIG.US	Big Lots Inc	20220315	31.93	39.2799	31.77	36.93	9191936	36.93	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20220315	10.23	10.5	10.06	10.5	1099702	10.5	up	up	correct
BILL.US	Bill.com Holdings Inc	20220315	173.53	177.92	166.08	175.42	2455336	175.42	up	up	correct
BIO.US	Bio	20220315	546.18	556.69	538.53	548.74	199393	548.74	up	up	correct
BIP.US	PB	20220315	20.18	20.4726	20	20.05	70058	20.05	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20220315	69.8	69.8	68.35	69.44	236057	69.44	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20220315	21.11	21.11	20.7183	20.7183	15680	20.7183	down	down	correct
BIT.US	BlackRock Multi	20220315	15.18	15.29	15.1301	15.22	71801	15.22	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20220315	63.55	63.88	61.59	63.46	1538736	63.46	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20220315	50.84	50.99	49.95	50.55	5668760	50.55	down	down	correct
BKD.US	Brookdale Senior Living Inc	20220315	6.85	7.075	6.82	6.94	1406968	6.94	up	up	correct
BKE.US	The Buckle Inc	20220315	35.77	36.44	35.42	36.1	720900	36.1	up	up	correct
BKH.US	Black Hills Corporation	20220315	71.5	72.72	71.39	72.46	360304	72.46	up	up	correct
BKI.US	Black Knight Inc	20220315	57.45	57.97	56.285	56.59	2244300	56.59	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20220315	15.21	15.39	15.04	15.04	36491	15.04	down	down	correct
BKT.US	BlackRock Income Trust Inc	20220315	5.02	5.05	4.9	4.99	816400	4.99	down	down	correct
BKU.US	BankUnited Inc	20220315	42.49	42.96	41.67	42.05	605400	42.05	down	down	correct
BLD.US	TopBuild Corp	20220315	209.45	217.58	207.0866	217.28	162657	217.28	up	up	correct
BLDR.US	Builders FirstSource Inc	20220315	70.85	73.56	70.21	73.36	2493160	73.36	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20220315	12.44	12.5	12.34	12.35	221900	12.35	down	down	correct
BLK.US	BlackRock Inc	20220315	702.58	715	700.3601	707.67	630354	707.67	up	up	correct
BLL.US	Ball Corporation	20220315	88.9	90.99	88.69	90.75	1420365	90.75	up	down	incorrect
BLND.US	Blend Labs Inc.	20220315	6.32	6.45	5.81	6.13	3044736	6.13	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20220315	13.63	13.8	13.6	13.75	76536	13.75	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20220315	15.31	15.48	15.02	15.04	82300	15.04	down	up	incorrect
BMA.US	Banco Macro S.A	20220315	15.11	15.34	14.93	15.14	153800	15.14	up	up	correct
BME.US	BlackRock Health Sciences Trust	20220315	41.5	42.31	41.5	42.15	38800	42.15	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20220315	18.03	18.36	17.61	18.11	471600	18.11	up	down	incorrect
BMI.US	Badger Meter Inc	20220315	94.71	95.685	93.01	94.98	92519	94.98	up	up	correct
BML.US	PL	20220315	21.22	21.52	21.17	21.4	22947	21.4	up	down	incorrect
BMO.US	Bank of Montreal	20220315	116.16	116.58	114.828	116.33	887471	116.33	up	up	correct
BMY.US	Bristol	20220315	69.67	70.19	69.275	69.75	15804244	69.75	up	up	correct
BNED.US	Barnes & Noble Education Inc	20220315	3.76	4.16	3.76	4.1	765045	4.1	up	up	correct
BNL.US	Broadstone Net Lease Inc	20220315	20.92	20.99	20.57	20.88	463309	20.88	down	down	correct
BNS.US	The Bank of Nova Scotia	20220315	72.46	72.46	71.41	71.92	1485111	71.92	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20220315	12.08	12.14	12.01	12.04	64440	12.04	down	down	correct
BOAC.US	Bluescape Opportunities Acquisition Corp	20220315	9.85	9.87	9.83	9.87	316414	9.87	up	up	correct
BOAS.US	BOA Acquisition Corp	20220315	9.85	9.85	9.85	9.85	1186	9.85
BOE.US	BlackRock Enhanced Global Dividend Trust	20220315	10.64	10.72	10.51	10.7	225600	10.7	up	up	correct
BOH.US	PA	20220315	22.29	22.37	22.2	22.3	16337	22.3	up	down	incorrect
BOOT.US	Boot Barn Holdings Inc	20220315	86.69	89.88	86.69	89.26	340600	89.26	up	up	correct
BORR.US	Borr Drilling Limited	20220315	2.74	3.09	2.635	2.99	1096412	2.99	up	up	correct
BOX.US	Box Inc	20220315	25.36	25.68	25.03	25.61	1431141	25.61	up	up	correct
BP.US	BP p.l.c	20220315	27.61	28.325	27.31	28.05	15184834	28.05	up	up	correct
BPMP.US	BP Midstream Partners LP	20220315	15.8	16.215	15.64	16.07	599000	16.07	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20220315	9.19	9.95	8.5	9.06	1107000	9.06	down	up	incorrect
BQ.US	Boqii Holding Limited	20220315	0.46	0.49	0.4408	0.48	199880	0.48	up	down	incorrect
BR.US	Broadridge Financial Solutions Inc	20220315	144.42	146.3	143.81	146.28	382593	146.28	up	up	correct
BRBR.US	BellRing Brands Inc	20220315	23.55	26.35	23.55	25.07	7640549	25.07	up	up	correct
BRC.US	Brady Corporation	20220315	43.16	43.87	42.96	43.68	289400	43.68	up	up	correct
BRDG.US	Bridge Investment Group Holdings Inc	20220315	17.81	18.38	17.75	18.25	143289	18.25	up	up	correct
BRFS.US	BRF S.A	20220315	2.96	3.03	2.95	3.03	2078600	3.03	up	up	correct
BRK.US	B	20220315	332.7	334.58	329.38	332.55	6528967	332.55	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20220315	8.25	8.3	8.13	8.21	908843	8.21	down	down	correct
BRO.US	Brown & Brown Inc	20220315	64.67	66.06	64.27	65.98	1751454	65.98	up	up	correct
BROS.US	Dutch Bros Inc.	20220315	47.25	50.14	47	49.41	1296417	49.41	up	up	correct
BRSP.US	Brightspire Capital Inc	20220315	8.8	8.88	8.66	8.78	638471	8.78	down	down	correct
BRT.US	BRT Apartments Corp	20220315	23.17	23.3	22.63	22.96	39500	22.96	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20220315	4.25	4.3012	4.25	4.29	108129	4.29	up	up	correct
BRX.US	Brixmor Property Group Inc	20220315	24.64	24.96	24.55	24.93	1863400	24.93	up	up	correct
BSAC.US	Banco Santander	20220315	20.44	20.92	20.36	20.77	482500	20.77	up	down	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20220315	6.51	6.59	6.42	6.42	2350200	6.42	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20220315	24.34	24.63	23.91	24.48	710000	24.48	up	up	correct
BSM.US	Black Stone Minerals L.P	20220315	11.56	11.79	11.43	11.59	927397	11.59	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20220315	5.57	5.57	5.07	5.3	66200	5.3	down	down	correct
BST.US	BlackRock Science and Technology Trust	20220315	39.83	40.55	39.83	40.46	117800	40.46	up	down	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20220315	24.7	25.25	24.41	25.19	195173	25.19	up	up	correct
BSX.US	PA	20220315	112.7	114.1	112.65	113.38	20723	113.38	up	up	correct
BTA.US	BlackRock Long	20220315	11.71	12.06	11.71	11.84	38090	11.84	up	up	correct
BTCM.US	BIT Mining Limited	20220315	2.58	2.67	2.51	2.64	541500	2.64	up	up	correct
BTI.US	British American Tobacco p.l.c	20220315	40.53	40.685	40.12	40.41	4443550	40.41	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20220315	42.46	44.67	41.72	43.56	21600	43.56	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20220315	24.43	24.56	24.35	24.51	69100	24.51	up	up	correct
BTU.US	Peabody Energy Corporation	20220315	18.72	21.646	18.57	21.12	12428300	21.12	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20220315	12	12.15	12	12.05	327236	12.05	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20220315	23.81	24	23.67	24	21500	24	up	up	correct
BUR.US	Burford Capital Limited	20220315	9	9.16	8.99	9.15	152088	9.15	up	up	correct
BURL.US	Burlington Stores Inc	20220315	198.29	202.74	193.3601	196.34	796872	196.34	down	down	correct
BV.US	BrightView Holdings Inc	20220315	13.66	13.93	13.375	13.48	197048	13.48	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20220315	30.63	31.7	30.5	31.06	68500	31.06	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20220315	9.9	10.34	9.9	10.11	1624600	10.11	up	up	correct
BW.US	PA	20220315	24.32	24.9518	24.32	24.91	6657	24.91	up	down	incorrect
BWA.US	BorgWarner Inc	20220315	36.65	37.18	36.075	36.52	1559271	36.52	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20220315	9.97	10.07	9.66	9.72	249500	9.72	down	down	correct
BWSN.US	BWSN	20220315	25.552	25.838	25.515	25.8	11100	25.8	up	down	incorrect
BWXT.US	BWX Technologies Inc	20220315	52.14	53.15	51.78	52.95	1153681	52.95	up	up	correct
BX.US	The Blackstone Group Inc	20220315	110.63	111.4	108.38	109.72	4357700	109.72	down	down	correct
BXC.US	BlueLinx Holdings Inc	20220315	82.89	88.57	81.5	88.03	138484	88.03	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20220315	31.44	31.565	30.99	31.2	1474565	31.2	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20220315	12.88	13.06	12.82	13.05	141433	13.05	up	up	correct
BXP.US	Boston Properties Inc	20220315	123.47	124.24	121.42	122.66	663422	122.66	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20220315	28.2	28.8	27.81	28.5	294300	28.5	up	down	incorrect
BY.US	Byline Bancorp Inc	20220315	27.76	27.76	26.752	26.81	108536	26.81	down	down	correct
BYD.US	Boyd Gaming Corporation	20220315	62.84	66.18	62.59	66.02	1046814	66.02	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20220315	13.24	13.32	13.22	13.25	33410	13.25	up	up	correct
BZH.US	Beazer Homes USA Inc	20220315	15.8	16.4196	15.76	16.35	250269	16.35	up	up	correct
C.US	PN	20220315	26.66	26.69	26.63	26.64	67081	26.64	down	down	correct
CAAP.US	Corporación América Airports S.A	20220315	5.5	5.55	5.32	5.5	117100	5.5
CABO.US	Cable One Inc	20220315	1491.92	1498.5	1460.47	1473.64	38551	1473.64	down	down	correct
CACI.US	CACI International Inc	20220315	296.52	299.8	294.3895	299.69	214481	299.69	up	down	incorrect
CAE.US	CAE Inc	20220315	23.71	23.91	23.235	23.78	284103	23.78	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20220315	15.82	15.82	15.18	15.45	142100	15.45	down	down	correct
CAG.US	Conagra Brands Inc	20220315	31.69	32.24	31.69	31.83	5912100	31.83	up	down	incorrect
CAH.US	Cardinal Health Inc	20220315	52.84	53.985	52.7	53.93	2441678	53.93	up	up	correct
CAJ.US	Canon Inc	20220315	23.45	23.79	23.45	23.76	221900	23.76	up	up	correct
CAL.US	Caleres Inc	20220315	19.46	20.06	19.415	19.73	742604	19.73	up	up	correct
CALX.US	Calix Inc	20220315	41.34	42.25	40.59	42.2	668900	42.2	up	up	correct
CANG.US	Cango Inc	20220315	2	2.17	1.95	1.95	260138	1.95	down	down	correct
CAPL.US	CrossAmerica Partners LP	20220315	19.1	19.57	18.89	19.14	53500	19.14	up	up	correct
CARR.US	Carrier Global Corporation	20220315	43.5	45.33	43.415	45.2	5998072	45.2	up	up	correct
CARS.US	Cars.com Inc	20220315	14.1	14.44	13.85	14.31	386002	14.31	up	down	incorrect
CAT.US	Caterpillar Inc	20220315	216.12	217.38	210.515	216.46	4284363	216.46	up	up	correct
CATO.US	The Cato Corporation	20220315	16.66	16.87	16.32	16.6	57600	16.6	down	down	correct
CB.US	Chubb Limited	20220315	207.52	209.19	204.82	207.45	2467739	207.45	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20220315	4.31	4.47	4.26	4.36	596300	4.36	up	down	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20220315	9.24	9.27	9.24	9.24	16600	9.24
CBRE.US	CBRE Group Inc	20220315	88.38	89.29	86.335	87.57	2329377	87.57	down	down	correct
CBT.US	Cabot Corporation	20220315	70.45	71.18	69.12	69.9	297228	69.9	down	down	correct
CBU.US	Community Bank System Inc	20220315	73.14	73.61	71.07	71.78	179300	71.78	down	up	incorrect
CBZ.US	CBIZ Inc	20220315	39.84	40.25	39.63	40.24	171841	40.24	up	up	correct
CC.US	The Chemours Company	20220315	27.58	27.91	26.67	27.66	2307380	27.66	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20220315	174.56	175.62	171.69	172.76	1855850	172.76	down	down	correct
CCJ.US	Cameco Corporation	20220315	25	25.36	24.01	25	12783858	25
CCK.US	Crown Holdings Inc	20220315	125.18	127.23	124.48	127.08	1166062	127.08	up	up	correct
CCL.US	Carnival Corporation & plc	20220315	17.43	18.19	17.34	18.04	38260563	18.04	up	down	incorrect
CCM.US	Concord Medical Services Holdings Limited	20220315	1.94	1.94	1.61	1.61	9100	1.61	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20220315	3.51	3.605	3.48	3.56	1522028	3.56	up	up	correct
CCS.US	Century Communities Inc	20220315	58.23	61.145	57.99	60.94	320600	60.94	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20220315	13.72	13.85	13.62	13.71	201000	13.71	down	down	correct
CCV.US	UN	20220315	9.92	9.92	9.92	9.92	2750	9.92
CCZ.US	Comcast Holdings Corp	20220315	61.6	62	60.1	61.76	1200	61.76	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20220315	59.62	62.22	58.58	61.82	2398400	61.82	up	up	correct
CDE.US	Coeur Mining Inc	20220315	4.2	4.47	4.18	4.32	10138600	4.32	up	up	correct
CDR.US	PC	20220315	9.6607	9.85	9.31	9.4	51203	9.4	down	down	correct
CDRE.US	Cadre Holdings Inc.	20220315	24.43	25.36	24.4	25.31	45940	25.31	up	up	correct
CE.US	Celanese Corporation	20220315	140.16	140.94	135.2	138.54	1556316	138.54	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20220315	17	17.2	16.8	17.2	11300	17.2	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20220315	7.5	7.5	7.29	7.43	136900	7.43	down	down	correct
CEIX.US	CONSOL Energy Inc	20220315	30.1	31.937	29.62	31.28	627300	31.28	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20220315	1.6	1.6	1.36	1.46	178900	1.46	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20220315	29.37	29.99	28.93	29.63	52900	29.63	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20220315	16.39	16.41	16.06	16.15	37700	16.15	down	down	correct
CEPU.US	Central Puerto S.A	20220315	3.9	4	3.77	3.83	145700	3.83	down	down	correct
CEQP.US	P	20220315	9.65	9.67	9.6	9.65	54977	9.65
CF.US	CF Industries Holdings Inc	20220315	93.41	95.125	88.66	94.86	5288835	94.86	up	up	correct
CFG.US	PE	20220315	23.14	23.14	22.95	23.06	48201	23.06	down	down	correct
CFX.US	Colfax Corporation	20220315	36.04	37.43	35.9	37.41	1553900	37.41	up	up	correct
CGA.US	China Green Agriculture Inc	20220315	8.49	8.49	8.12	8.35	7789	8.35	down	down	correct
CGAU.US	Centerra Gold Inc	20220315	9.49	9.98	9.45	9.79	80042	9.79	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20220315	40.08	40.2446	39.6	39.9	76169	39.9	down	down	correct
CHD.US	Church & Dwight Co. Inc	20220315	97.86	99.24	96.63	98.95	1256853	98.95	up	up	correct
CHE.US	Chemed Corporation	20220315	474.75	478.24	467.24	477.26	63681	477.26	up	down	incorrect
CHGG.US	Chegg Inc	20220315	30.27	31.08	30	30.81	2122500	30.81	up	up	correct
CHH.US	Choice Hotels International Inc	20220315	136.55	138.81	136.01	138.1	194100	138.1	up	up	correct
CHMI.US	PB	20220315	24.55	24.55	24.2002	24.23	2758	24.23	down	down	correct
CHN.US	The China Fund Inc	20220315	12	12.93	12	12.93	75900	12.93	up	up	correct
CHRA.US	Charah Solutions Inc	20220315	4.9899	4.99	4.94	4.96	153379	4.96	down	down	correct
CHRB.US	CHRB	20220315	23.48	23.48	23.3	23.4	4479	23.4	down	up	incorrect
CHS.US	Chico's FAS Inc	20220315	4.15	4.28	4.115	4.27	1783721	4.27	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20220315	43.42	43.76	43.37	43.62	175600	43.62	up	up	correct
CHWY.US	Chewy Inc	20220315	36.26	37.5	35.59	37.22	3761000	37.22	up	up	correct
CI.US	Cigna Corporation	20220315	228.21	234.24	227.97	233.08	1357982	233.08	up	down	incorrect
CIA.US	Citizens Inc	20220315	4.29	4.29	4.25	4.25	74794	4.25	down	down	correct
CIAN.US	Cian PLC	20220315	3.4	3.4	3.4	3.4	0	3.4
CIB.US	Bancolombia S.A	20220315	37.55	37.55	36.74	37.21	419100	37.21	down	down	correct
CIEN.US	Ciena Corporation	20220315	54.15	56.87	53.97	56.61	2130500	56.61	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20220315	2.32	2.3225	2.29	2.32	22567	2.32
CIG.US	Companhia Energética de Minas Gerais	20220315	2.48	2.55	2.47	2.52	4376300	2.52	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20220315	19.53	19.67	19.36	19.62	77600	19.62	up	up	correct
CIM.US	PD	20220315	23.6	23.9	23.56	23.89	11010	23.89	up	up	correct
CINT.US	CI&T Inc	20220315	15.47	16.56	15.34	16.24	61300	16.24	up	up	correct
CIO.US	PA	20220315	24.75	24.75	24.75	24.75	344	24.75
CION.US	Cion Investment Corp	20220315	14.08	14.67	13.76	14.05	116696	14.05	down	down	correct
CIR.US	CIRCOR International Inc	20220315	24.26	27.9	23.72	27.63	415338	27.63	up	down	incorrect
CIXX.US	CI Financial Corp	20220315	15.22	15.29	14.96	15.16	69095	15.16	down	down	correct
CL.US	Colgate	20220315	74.8	75.74	74.52	75.49	4027398	75.49	up	up	correct
CLB.US	Core Laboratories N.V	20220315	30.15	31.1	29.2	30.51	839162	30.51	up	up	correct
CLDT.US	PA	20220315	23.7001	24.3	23.7	23.96	1494	23.96	up	up	correct
CLF.US	Cleveland	20220315	24.83	25.42	23.98	25.34	21072101	25.34	up	up	correct
CLH.US	Clean Harbors Inc	20220315	107.62	108.51	104.94	105.77	483797	105.77	down	up	incorrect
CLPR.US	Clipper Realty Inc	20220315	9.63	9.63	9.4	9.53	59923	9.53	down	down	correct
CLR.US	Continental Resources Inc	20220315	54	57.33	53.21	56.74	2206263	56.74	up	up	correct
CLS.US	Celestica Inc	20220315	11.34	11.61	11.31	11.6	391172	11.6	up	down	incorrect
CLVT.US	PA	20220315	59.56	60.1899	59.12	60.1899	3091	60.1899	up	up	correct
CLW.US	Clearwater Paper Corporation	20220315	29.59	29.716	28.91	29.13	58932	29.13	down	up	incorrect
CLX.US	The Clorox Company	20220315	127.43	131.11	127.29	130.63	1532900	130.63	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20220315	124.17	124.83	122.9	124.66	421398	124.66	up	up	correct
CMA.US	Comerica Incorporated	20220315	91.69	92.365	89.72	91.8	1675366	91.8	up	up	correct
CMC.US	Commercial Metals Company	20220315	40.71	41.5	40.14	41.04	1489151	41.04	up	up	correct
CMCM.US	Cheetah Mobile Inc	20220315	0.6666	0.7357	0.6601	0.7329	340214	0.7329	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20220315	1479.76	1526.87	1478.13	1493.65	304183	1493.65	up	up	correct
CMI.US	Cummins Inc	20220315	199.24	200.585	196.43	198.47	895776	198.47	down	down	correct
CMP.US	Compass Minerals International Inc	20220315	59.67	61.9	58.75	61.51	227317	61.51	up	up	correct
CMRE.US	PE	20220315	26.39	26.39	25.78	25.83	13200	25.83	down	down	correct
CMS.US	PC	20220315	20.32	20.33	20.07	20.1	86091	20.1	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20220315	25.16	25.16	24.84	24.9	9700	24.9	down	down	correct
CMSC.US	CMS Energy Corp	20220315	25.27	25.44	25.27	25.44	15044	25.44	up	up	correct
CMSD.US	CMS Energy Corp	20220315	25.06	25.16	24.975	25.04	31634	25.04	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20220315	17.45	17.45	17.22	17.25	2900	17.25	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20220315	3.98	3.98	3.86	3.88	59116	3.88	down	down	correct
CNA.US	CNA Financial Corporation	20220315	47.01	47.46	46.18	46.68	171433	46.68	down	down	correct
CNC.US	Centene Corporation	20220315	84.92	86.26	84.37	85.61	2186600	85.61	up	up	correct
CND.US	WT	20220315	1.26	1.26	1.15	1.2	11045	1.2	down	down	correct
CNF.US	CNFinance Holdings Limited	20220315	3.53	3.5799	3.32	3.44	23124	3.44	down	down	correct
CNHI.US	CNH Industrial N.V	20220315	15.43	15.46	14.995	15.28	8842665	15.28	down	up	incorrect
CNI.US	Canadian National Railway Company	20220315	124.64	124.82	121.88	123.58	1065173	123.58	down	down	correct
CNK.US	Cinemark Holdings Inc	20220315	15.62	16.28	15.48	16	2384500	16	up	up	correct
CNM.US	Core & Main Inc	20220315	21.7	22.5	21.45	22.31	618994	22.31	up	up	correct
CNMD.US	CONMED Corporation	20220315	137.35	139.415	135.73	138.42	209915	138.42	up	up	correct
CNNE.US	Cannae Holdings Inc	20220315	23.77	24.34	23.435	23.76	851600	23.76	down	down	correct
CNO.US	PA	20220315	22.34	22.34	22.13	22.34	1460	22.34
CNP.US	CenterPoint Energy Inc	20220315	28.76	28.95	28.57	28.88	5337400	28.88	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20220315	55.07	58.18	54.78	57.81	7070744	57.81	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20220315	24.21	24.33	24.2	24.27	3781231	24.27	up	up	correct
CNS.US	Cohen & Steers Inc	20220315	77.45	78.46	76.99	77.84	43638	77.84	up	up	correct
CNVY.US	Convey Holding Parent Inc.	20220315	4.97	5.17	4.97	5.14	88159	5.14	up	up	correct
CNX.US	CNX Resources Corporation	20220315	16.8	17.97	16.74	17.84	3998038	17.84	up	up	correct
CO.US	Global Cord Blood Corporation	20220315	3.75	3.8	3.6	3.74	96897	3.74	down	down	correct
CODI.US	PC	20220315	25.15	25.45	25.15	25.4	2784	25.4	up	down	incorrect
COE.US	China Online Education Group	20220315	1.11	1.198	1.06	1.13	140116	1.13	up	up	correct
COF.US	PL	20220315	19.64	19.71	19.52	19.61	158941	19.61	down	down	correct
COLD.US	Americold Realty Trust	20220315	25.23	26.065	25.2	25.5	1434800	25.5	up	up	correct
COMP.US	Compass Inc	20220315	5.78	6.03	5.58	5.85	1953461	5.85	up	down	incorrect
COO.US	The Cooper Companies Inc	20220315	387.55	390.67	382.485	390.47	238085	390.47	up	up	correct
COOK.US	Traeger Inc	20220315	8.37	8.76	8.26	8.64	2217135	8.64	up	up	correct
COP.US	ConocoPhillips	20220315	92.86	95.82	92.32	95.05	8693443	95.05	up	up	correct
CORR.US	PA	20220315	18.38	18.905	18.38	18.75	3434	18.75	up	up	correct
COTY.US	Coty Inc	20220315	8.24	8.54	8.18	8.46	7679723	8.46	up	up	correct
COUR.US	Coursera Inc	20220315	16.68	17.07	16.375	17.03	952941	17.03	up	up	correct
CP.US	Canadian Pacific Railway Limited	20220315	77.67	78.32	75.62	76.95	3126500	76.95	down	down	correct
CPA.US	Copa Holdings S.A	20220315	75.37	77.97	74.5125	76.21	524214	76.21	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20220315	6.36	6.61	6.16	6.45	8600	6.45	up	up	correct
CPB.US	Campbell Soup Company	20220315	43.01	43.68	42.96	43.47	2423696	43.47	up	up	correct
CPE.US	Callon Petroleum Company	20220315	51.5	55.95	51.3247	54.39	1761399	54.39	up	up	correct
CPF.US	Central Pacific Financial Corp	20220315	28.12	28.39	27.52	27.85	125200	27.85	down	up	incorrect
CPG.US	Crescent Point Energy Corp	20220315	6.13	6.68	6.13	6.59	11442800	6.59	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20220315	138.71	139.38	137.015	137.5	73879	137.5	down	down	correct
CPNG.US	Coupang Inc	20220315	16.07	16.96	15.275	15.45	30179100	15.45	down	down	correct
CPRI.US	Capri Holdings Limited	20220315	49	51.07	48.69	50.16	2780100	50.16	up	up	correct
CPS.US	Cooper	20220315	8.73	9.23	8.486	8.93	766590	8.93	up	down	incorrect
CPT.US	Camden Property Trust	20220315	166.41	166.59	163.3	165.75	525234	165.75	down	down	correct
CPUH.US	WT	20220315	0.48	0.4876	0.48	0.4862	78396	0.4862	up	down	incorrect
CR.US	Crane Co	20220315	103.71	104.42	102.05	103.61	209135	103.61	down	down	correct
CRC.US	California Resources Corp	20220315	40.5	42.72	40.12	42.01	624292	42.01	up	up	correct
CRD.US	B	20220315	7.1	7.1001	6.72	6.72	29124	6.72	down	down	correct
CRH.US	CRH plc	20220315	43.81	43.86	42.94	43.68	1219100	43.68	down	down	correct
CRI.US	Carter's Inc	20220315	91.67	93.83	91.67	93	401641	93	up	up	correct
CRK.US	Comstock Resources Inc	20220315	8.31	8.98	8.2	8.91	3217970	8.91	up	up	correct
CRL.US	Charles River Laboratories International Inc	20220315	257.58	260.12	253.945	259.23	472528	259.23	up	up	correct
CRM.US	salesforce.com inc	20220315	198.53	199.96	192.74	196.14	5030452	196.14	down	up	incorrect
CRS.US	Carpenter Technology Corporation	20220315	35.4	37.68	35.4	37.01	593219	37.01	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20220315	15	15.07	12.84	13	156700	13	down	down	correct
CS.US	Credit Suisse Group AG	20220315	7.56	7.62	7.42	7.59	14987300	7.59	up	up	correct
CSL.US	Carlisle Companies Incorporated	20220315	235.58	239.54	233.9974	238.58	371824	238.58	up	up	correct
CSR.US	PC	20220315	25.2001	26.025	25.2	25.79	16634	25.79	up	down	incorrect
CSTM.US	Constellium SE	20220315	16.51	17	16.25	16.51	986700	16.51
CSV.US	Carriage Services Inc	20220315	52.89	53.91	52.53	53.36	136941	53.36	up	up	correct
CTA.US	PB	20220315	94.12	94.12	94.12	94.12	1051	94.12
CTBB.US	Qwest Corp. NT	20220315	24.24	24.4588	24.128	24.41	44678	24.41	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20220315	24.4	24.5588	24.1908	24.53	42702	24.53	up	up	correct
CTK.US	CooTek (Cayman) Inc	20220315	0.28	0.298	0.2	0.27	71450108	0.27	down	down	correct
CTLT.US	Catalent Inc	20220315	96.68	97.33	95.16	96.57	1024600	96.57	down	down	correct
CTO.US	PA	20220315	25	25	25	25	1	25
CTOS.US	Custom Truck One Source Inc	20220315	8.36	8.79	8.36	8.55	582200	8.55	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20220315	26	26.2	25.27	26.03	48400	26.03	up	up	correct
CTRA.US	Coterra Energy Inc	20220315	22.2	23.66	21.98	23.43	12841556	23.43	up	up	correct
CTS.US	CTS Corporation	20220315	35.41	35.88	34.96	35.18	91500	35.18	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20220315	8.09	8.15	7.99	8.1	125102	8.1	up	up	correct
CTVA.US	Corteva Inc	20220315	54.12	55.44	53.87	54.99	5529700	54.99	up	up	correct
CUBB.US	Customers Bancorp Inc	20220315	25.156	25.164	25.156	25.164	600	25.164	up	up	correct
CUBE.US	CubeSmart	20220315	49.01	49.38	48.67	49.14	1810902	49.14	up	down	incorrect
CUBI.US	PF	20220315	23.7	24.4757	23.655	24.4699	7726	24.4699	up	up	correct
CUK.US	Carnival Corporation & plc	20220315	16.23	16.94	16.23	16.79	3500900	16.79	up	up	correct
CULP.US	Culp Inc	20220315	7.87	7.9383	7.86	7.87	14692	7.87
CURO.US	CURO Group Holdings Corp	20220315	11.64	11.91	11.54	11.56	79100	11.56	down	down	correct
CURV.US	Torrid Holdings Inc.	20220315	7.31	7.725	7.31	7.56	477531	7.56	up	up	correct
CUZ.US	Cousins Properties Incorporated	20220315	39.34	39.93	39.02	39.38	1267000	39.38	up	up	correct
CVEO.US	Civeo Corporation	20220315	23.01	23.23	22.43	22.56	15562	22.56	down	down	correct
CVI.US	CVR Energy Inc	20220315	22.65	22.92	21.05	21.06	1392649	21.06	down	down	correct
CVNA.US	Carvana Co	20220315	106.45	122.3	104.03	120.44	4474007	120.44	up	up	correct
CVS.US	CVS Health Corporation	20220315	105	107.4465	104.59	106.98	5786938	106.98	up	up	correct
CVX.US	Chevron Corporation	20220315	159.114	160.189	155.26	158.28	28153533	158.28	down	down	correct
CW.US	Curtiss	20220315	146.1	149.32	143.62	149.24	385200	149.24	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20220315	16.87	17.555	16.54	17.01	760239	17.01	up	up	correct
CWEN.US	Clearway Energy Inc	20220315	36.47	37.23	36.35	37.1	526373	37.1	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20220315	33.16	33.87	33.1	33.82	188064	33.82	up	up	correct
CWH.US	Camping World Holdings Inc	20220315	29.48	30.19	28.84	29.85	1780161	29.85	up	up	correct
CWK.US	Cushman & Wakefield plc	20220315	19.88	20.34	19.76	20	921594	20	up	up	correct
CWT.US	California Water Service Group	20220315	57.43	57.83	57.02	57.61	160147	57.61	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20220315	4.71	4.93	4.63	4.92	7046700	4.92	up	up	correct
CXE.US	MFS High Income Municipal Trust	20220315	4.35	4.38	4.28	4.28	84479	4.28	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20220315	8.76	8.76	8.57	8.58	43114	8.58	down	down	correct
CXM.US	Sprinklr Inc.	20220315	10.65	11.14	10.49	11.1	587697	11.1	up	up	correct
CXW.US	CoreCivic Inc	20220315	8.94	9.48	8.82	9.43	985285	9.43	up	down	incorrect
CYD.US	China Yuchai International Limited	20220315	11.09	11.35	10.57	11.12	39700	11.12	up	up	correct
CYH.US	Community Health Systems Inc	20220315	11.49	11.7	11.19	11.47	753200	11.47	down	down	correct
D.US	Dominion Energy Inc	20220315	82	82.1	80.53	81.02	4690795	81.02	down	down	correct
DAC.US	Danaos Corporation	20220315	94.21	98.36	91.565	98.34	668668	98.34	up	up	correct
DAL.US	Delta Air Lines Inc	20220315	34.74	35.47	33.99	34.86	27023532	34.86	up	up	correct
DAN.US	Dana Incorporated	20220315	16.91	17.23	16.465	16.89	1243291	16.89	down	down	correct
DAO.US	Youdao Inc	20220315	5.96	6.75	5.46	6.25	776484	6.25	up	up	correct
DAR.US	Darling Ingredients Inc	20220315	73.11	73.198	69.625	70.75	1504472	70.75	down	down	correct
DASH.US	DoorDash Inc	20220315	76.02	80.77	76.01	79.77	6093648	79.77	up	up	correct
DAVA.US	Endava plc	20220315	109.49	114.64	108.3215	114.42	180697	114.42	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20220315	11.33	11.515	11.17	11.37	9220087	11.37	up	down	incorrect
DBD.US	Diebold Nixdorf Incorporated	20220315	7.17	7.32	7.02	7.11	764036	7.11	down	down	correct
DBI.US	Designer Brands Inc	20220315	12.16	12.565	12.14	12.51	1031668	12.51	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20220315	16.78	17.06	16.78	16.99	29500	16.99	up	up	correct
DBRG.US	PJ	20220315	24.5	24.5	23.51	24	34742	24	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20220315	8.13	8.262	8.13	8.17	21000	8.17	up	up	correct
DCI.US	Donaldson Company Inc	20220315	51.14	51.94	50.73	51.83	460402	51.83	up	up	correct
DCO.US	Ducommun Incorporated	20220315	50.64	52	50.46	51.73	31100	51.73	up	up	correct
DCP.US	PC	20220315	24.08	24.85	24.08	24.484	10077	24.484	up	up	correct
DCUE.US	Dominion Energy Inc	20220315	100.22	100.36	100.05	100.21	56000	100.21	down	down	correct
DD.US	DuPont de Nemours Inc	20220315	72.1	72.76	70.44	71.87	2567400	71.87	down	up	incorrect
DDD.US	3D Systems Corporation	20220315	13.68	14.06	13.3337	13.96	1025314	13.96	up	down	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20220315	10.46	10.64	10.22	10.35	18400	10.35	down	up	incorrect
DDL.US	Dingdong (Cayman) Limited	20220315	2.99	3.1	2.5101	2.55	1277970	2.55	down	down	correct
DDS.US	Dillard's Inc	20220315	262	267.06	252.75	265.85	192041	265.85	up	down	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20220315	26.01	26.01	25.78	25.98	18700	25.98	down	up	incorrect
DE.US	Deere & Company	20220315	392.49	395	381.74	388.47	2185474	388.47	down	down	correct
DEA.US	Easterly Government Properties Inc	20220315	20.99	21.0117	20.545	20.68	658641	20.68	down	up	incorrect
DECK.US	Deckers Outdoor Corporation	20220315	251.36	261.26	250.58	259.97	358069	259.97	up	up	correct
DEI.US	Douglas Emmett Inc	20220315	32.94	33.09	32.15	32.53	913706	32.53	down	down	correct
DELL.US	Dell Technologies Inc	20220315	50.74	52.2	50.57	52.08	2475218	52.08	up	down	incorrect
DEN.US	Denbury Inc	20220315	64.81	69.21	64.15	68.53	520241	68.53	up	up	correct
DEO.US	Diageo plc	20220315	183.87	183.99	180.51	182.92	424600	182.92	down	down	correct
DESP.US	Despegar.com Corp	20220315	11.08	11.32	10.95	11.31	136300	11.31	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20220315	8.31	8.443	8.31	8.41	42526	8.41	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20220315	31.69	33.45	31.1	33.09	391927	33.09	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20220315	25.28	25.64	25.19	25.62	50036	25.62	up	up	correct
DFS.US	Discover Financial Services	20220315	109	114.1	108.94	110.29	1977324	110.29	up	up	correct
DG.US	Dollar General Corporation	20220315	209.41	215.28	209.41	214.25	2696520	214.25	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20220315	138.67	141.77	138.5	141.65	1259283	141.65	up	down	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20220315	2.6	2.65	2.59	2.64	135200	2.64	up	up	correct
DHI.US	D.R. Horton Inc	20220315	78.49	80.67	77.44	80.41	2853878	80.41	up	up	correct
DHR.US	PB	20220315	1473.73	1484.66	1473.73	1484.66	804	1484.66	up	up	correct
DHT.US	DHT Holdings Inc	20220315	5.21	5.42	5.14	5.35	2065527	5.35	up	down	incorrect
DHX.US	DHI Group Inc	20220315	5.84	6	5.8	5.8	151262	5.8	down	up	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20220315	15.6	15.95	15.6	15.95	43087	15.95	up	down	incorrect
DIDI.US	DiDi Global Inc	20220315	1.77	1.96	1.75	1.8	90647667	1.8	up	up	correct
DIN.US	Dine Brands Global Inc	20220315	72.44	74.01	71.31	72.2	217626	72.2	down	down	correct
DIS.US	The Walt Disney Company	20220315	129.74	134.56	129.51	134.2	9830900	134.2	up	up	correct
DK.US	Delek US Holdings Inc	20220315	19.98	19.98	18.24	18.48	1700061	18.48	down	down	correct
DKL.US	Delek Logistics Partners LP	20220315	40	40.27	39.61	39.81	51500	39.81	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20220315	106.88	111.63	106.5	111.42	1422241	111.42	up	up	correct
DLB.US	Dolby Laboratories Inc	20220315	69.99	70.93	69.54	70.93	361219	70.93	up	up	correct
DLNG.US	PB	20220315	21.32	23	21.28	21.55	29908	21.55	up	up	correct
DLR.US	PL	20220315	24.23	24.23	23.8	24.02	48712	24.02	down	down	correct
DLX.US	Deluxe Corporation	20220315	31.06	31.94	31.06	31.28	202710	31.28	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20220315	16.3	16.63	16.3	16.54	111300	16.54	up	down	incorrect
DM.US	Desktop Metal Inc	20220315	3.58	3.795	3.423	3.79	6648929	3.79	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20220315	13.08	13.08	12.75	12.78	41200	12.78	down	up	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20220315	13.27	13.53	13.27	13.39	10000	13.39	up	up	correct
DMS.US	Digital Media Solutions Inc	20220315	2.91	3.26	2.8734	3.26	29694	3.26	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20220315	2.82	3.16	2.62	2.91	19206818	2.91	up	down	incorrect
DNB.US	Dun & Bradstreet Holdings Inc	20220315	16.16	16.66	16.16	16.3	2701409	16.3	up	up	correct
DNOW.US	NOW Inc	20220315	10.1	10.24	9.91	10.16	926400	10.16	up	up	correct
DNP.US	DNP Select Income Fund Inc	20220315	11.35	11.4	11.23	11.26	487900	11.26	down	down	correct
DNZ.US	D and Z Media Acquisition Corp	20220315	9.76	9.77	9.75	9.77	15773	9.77	up	down	incorrect
DOC.US	Physicians Realty Trust	20220315	16.54	16.6266	16.355	16.49	1902055	16.49	down	up	incorrect
DOCN.US	DigitalOcean Holdings Inc	20220315	45.23	48.1	44.35	47.76	1588300	47.76	up	down	incorrect
DOCS.US	Doximity Inc.	20220315	41.82	45.13	41.82	43.23	2501909	43.23	up	up	correct
DOLE.US	Dole plc	20220315	13.73	13.88	12.9	13.64	802483	13.64	down	down	correct
DOMA.US	Doma Holdings Inc	20220315	2.15	2.16	2.025	2.04	3492829	2.04	down	down	correct
DOOR.US	Masonite International Corporation	20220315	92.31	95.28	92.31	94.8	84821	94.8	up	up	correct
DOV.US	Dover Corporation	20220315	152.76	153.155	150.64	152.19	648905	152.19	down	up	incorrect
DOW.US	Dow Inc	20220315	59.87	60.265	57.62	58.87	8187892	58.87	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20220315	14.45	14.5	14	14.22	146200	14.22	down	down	correct
DPZ.US	Domino's Pizza Inc	20220315	387.42	393.97	386.76	389.91	311129	389.91	up	up	correct
DQ.US	Daqo New Energy Corp	20220315	34.5	38.49	32.2	36.8	2790900	36.8	up	up	correct
DRD.US	DRDGOLD Limited	20220315	9.21	10.09	9.14	9.76	354900	9.76	up	up	correct
DRE.US	Duke Realty Corporation	20220315	54.92	55.2	53.51	54.1	1475921	54.1	down	up	incorrect
DRH.US	PA	20220315	26.33	26.33	26.07	26.13	5263	26.13	down	down	correct
DRI.US	Darden Restaurants Inc	20220315	126.14	127.2092	122.39	124.38	2093213	124.38	down	down	correct
DRQ.US	Dril	20220315	36.15	37.425	35.9	36.31	449966	36.31	up	up	correct
DS.US	PD	20220315	23.49	23.5	23.49	23.5	800	23.5	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20220315	13.64	13.81	13.64	13.76	442200	13.76	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20220315	7.09	7.22	7.06	7.09	174900	7.09
DSU.US	BlackRock Debt Strategies Fund Inc	20220315	10.1	10.22	10.05	10.09	153700	10.09	down	down	correct
DSX.US	PB	20220315	25.78	25.92	25.755	25.9152	5983	25.9152	up	up	correct
DT.US	Dynatrace Inc	20220315	38.67	39.825	37.66	39.6	1933190	39.6	up	down	incorrect
DTB.US	DTB	20220315	21.99	22.099	21.7966	21.88	18146	21.88	down	down	correct
DTC.US	Solo Brands Inc.	20220315	9.6	10.41	9.6	10.01	622900	10.01	up	up	correct
DTE.US	DTE Energy Company	20220315	128.04	128.52	126.35	127.76	1189348	127.76	down	up	incorrect
DTF.US	DTF Tax	20220315	13.0778	13.08	12.93	13.08	5894	13.08	up	up	correct
DTLA.US	P	20220315	10.06	10.29	10.05	10.29	8658	10.29	up	up	correct
DTM.US	DT Midstream Inc	20220315	50.8	52.925	50.64	52.23	1117923	52.23	up	up	correct
DTP.US	DTE Energy Co	20220315	51.79	52.3899	51.79	52.12	107583	52.12	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20220315	24.65	24.87	24.55	24.7	26900	24.7	up	up	correct
DUK.US	PA	20220315	25.75	25.75	25.55	25.62	56412	25.62	down	down	correct
DUKB.US	Duke Energy Corp	20220315	25.23	25.437	25.13	25.23	31728	25.23
DV.US	DoubleVerify Holdings Inc	20220315	20.5	21.23	20.12	21.11	1389293	21.11	up	up	correct
DVA.US	DaVita Inc	20220315	109.24	110.86	108.6	110.63	893971	110.63	up	up	correct
DVN.US	Devon Energy Corporation	20220315	50.48	53.88	50.2	53.01	17358500	53.01	up	up	correct
DX.US	PC	20220315	24.51	24.6798	24.26	24.26	6048	24.26	down	down	correct
DXC.US	DXC Technology Company	20220315	30.68	31.31	30.36	31.12	2670200	31.12	up	down	incorrect
DY.US	Dycom Industries Inc	20220315	95.04	96.25	93.285	96.14	231515	96.14	up	up	correct
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20220315	18.5	18.54	18.5	18.5	2341	18.5
E.US	Eni S.p.A	20220315	28.02	28.35	27.61	28.2	526400	28.2	up	down	incorrect
EAF.US	GrafTech International Ltd	20220315	9.63	9.805	9.52	9.72	1108000	9.72	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20220315	24.83	24.9734	24.7897	24.9	9781	24.9	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20220315	9.53	9.62	9.36	9.36	111800	9.36	down	down	correct
EAT.US	Brinker International Inc	20220315	34.35	35.5	33.22	33.79	760473	33.79	down	down	correct
EB.US	Eventbrite Inc	20220315	13.49	14.15	13.49	14.04	673087	14.04	up	up	correct
EBF.US	Ennis Inc	20220315	18.29	18.39	18.16	18.22	98138	18.22	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20220315	6.46	6.65	6.4	6.51	1560900	6.51	up	down	incorrect
EBS.US	Emergent BioSolutions Inc	20220315	37.12	38.425	36.94	38.21	624377	38.21	up	up	correct
EC.US	Ecopetrol S.A	20220315	16.34	16.72	15.95	16.67	1600600	16.67	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20220315	15.12	15.456	14.775	15.26	585093	15.26	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20220315	13.24	13.62	13.19	13.39	239590	13.39	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20220315	25.1	25.1	25	25	650	25	down	down	correct
ECCW.US	ECCW	20220315	25.9	25.9	25.85	25.85	7000	25.85	down	up	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20220315	25.252	25.3899	25.24	25.3899	2497	25.3899	up	down	incorrect
ECL.US	Ecolab Inc	20220315	166.07	171	165.44	167.82	2501929	167.82	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20220315	15.87	16.04	15.63	15.88	177549	15.88	up	up	correct
ECVT.US	Ecovyst Inc	20220315	10.8	10.91	10.72	10.85	257670	10.85	up	up	correct
ED.US	Consolidated Edison Inc	20220315	90.43	90.81	89.75	90.4	1545197	90.4	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20220315	4.66	4.72	4.64	4.71	361500	4.71	up	down	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20220315	5.45	5.65	5.45	5.61	59740	5.61	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20220315	6.36	6.69	6.2	6.63	47100	6.63	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20220315	6.74	6.87	6.58	6.58	7400	6.58	down	down	correct
EDR.US	Endeavor Group Holdings Inc	20220315	27.17	27.62	26.477	26.78	805819	26.78	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20220315	0.84	1.09	0.84	1.06	47979000	1.06	up	up	correct
EEA.US	The European Equity Fund Inc	20220315	8.58	8.66	8.55	8.57	9500	8.57	down	up	incorrect
EEX.US	Emerald Holding Inc	20220315	3.5	3.57	3.45	3.5	72489	3.5
EFC.US	PA	20220315	24.22	24.5	24.0001	24.5	6852	24.5	up	up	correct
EFL.US	Eaton Vance Floating	20220315	8.94	9.0538	8.7784	8.9	40446	8.9	down	down	correct
EFR.US	Eaton Vance Senior Floating	20220315	12.92	13.03	12.85	12.91	122170	12.91	down	down	correct
EFT.US	Eaton Vance Floating	20220315	12.79	12.93	12.79	12.91	148741	12.91	up	down	incorrect
EFX.US	Equifax Inc	20220315	231.05	231.86	227.37	230.79	724100	230.79	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20220315	11.23	11.23	11.2	11.2	5100	11.2	down	down	correct
EGHT.US	8x8 Inc	20220315	10.17	10.59	10.01	10.55	2030550	10.55	up	up	correct
EGO.US	Eldorado Gold Corporation	20220315	10.5	11.005	10.44	10.87	2214281	10.87	up	up	correct
EGP.US	EastGroup Properties Inc	20220315	191.81	192.5096	188.64	190.47	182028	190.47	down	down	correct
EGY.US	VAALCO Energy Inc	20220315	5.15	5.34	4.94	5.12	1951834	5.12	down	down	correct
EHC.US	Encompass Health Corporation	20220315	67.11	68.04	66.52	68.02	537400	68.02	up	down	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20220315	8.12	8.2	8.03	8.13	57400	8.13	up	up	correct
EIC.US	Eagle Point Income Company Inc	20220315	15.87	16.3812	15.87	15.98	41696	15.98	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20220315	23.92	24.38	23.32	23.72	12100	23.72	down	down	correct
EIG.US	Employers Holdings Inc	20220315	41.12	41.14	40.13	40.54	137356	40.54	down	down	correct
EIX.US	Edison International	20220315	65.27	66.19	64.94	66.13	1324495	66.13	up	up	correct
EL.US	The Estée Lauder Companies Inc	20220315	255.07	259.99	252.77	258.9	2174000	258.9	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20220315	25.3	25.51	24.94	25.47	3361653	25.47	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20220315	40.25	40.494	39.51	40.05	6500	40.05	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20220315	24.92	25	24.834	24.94	12542	24.94	up	down	incorrect
ELF.US	e.l.f. Beauty Inc	20220315	23.51	23.95	23.38	23.93	373193	23.93	up	up	correct
ELP.US	Companhia Paranaense de Energia	20220315	6.73	6.77	6.665	6.73	1208073	6.73
ELS.US	Equity LifeStyle Properties Inc	20220315	73.5	74.435	73.19	73.7	742100	73.7	up	down	incorrect
ELVT.US	Elevate Credit Inc	20220315	3.07	3.13	3.01	3.05	59223	3.05	down	up	incorrect
ELY.US	Callaway Golf Company	20220315	21.9	22.22	21.38	21.82	1799800	21.82	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20220315	9.63	9.77	9.54	9.76	893300	9.76	up	up	correct
EME.US	EMCOR Group Inc	20220315	116.64	117.77	116.48	117.62	243900	117.62	up	down	incorrect
EMF.US	Templeton Emerging Markets Fund	20220315	12.51	12.78	12.35	12.5	44300	12.5	down	down	correct
EMN.US	Eastman Chemical Company	20220315	106.71	107.2	104.54	106	1198261	106	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20220315	24.42	24.6	23.89	24.35	118800	24.35	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20220315	24.785	24.875	24.74	24.85	8936	24.85	up	up	correct
EMR.US	Emerson Electric Co	20220315	92.86	93.05	91.06	92.65	3906220	92.65	down	down	correct
ENB.US	Enbridge Inc	20220315	43.37	44.12	43.11	44.06	4170673	44.06	up	down	incorrect
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20220315	25.25	25.37	25.19	25.34	22200	25.34	up	up	correct
ENFN.US	Enfusion Inc.	20220315	12.76	13.02	12.23	12.59	206993	12.59	down	down	correct
ENIA.US	Enel Américas S.A	20220315	5.52	5.58	5.485	5.56	2223416	5.56	up	up	correct
ENIC.US	Enel Chile S.A	20220315	1.54	1.565	1.5	1.52	1907983	1.52	down	up	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20220315	24.96	24.96	24.96	24.96	400	24.96
ENLC.US	EnLink Midstream LLC	20220315	8.55	8.78	8.38	8.63	3036000	8.63	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20220315	25.05	25.17	25.02	25.17	9722	25.17	up	up	correct
ENPC.US	Executive Network Partnering Corporation	20220315	9.83	9.84	9.83	9.83	1145852	9.83
ENS.US	EnerSys	20220315	72.11	73.24	71.58	72.46	154584	72.46	up	up	correct
ENV.US	Envestnet Inc	20220315	72	72.91	71.23	72.45	195500	72.45	up	up	correct
ENVA.US	Enova International Inc	20220315	36.28	36.44	34.98	35.1	299500	35.1	down	down	correct
ENZ.US	Enzo Biochem Inc	20220315	3.04	3.21	3.04	3.04	67123	3.04
EOD.US	Wells Fargo Advantage Funds	20220315	4.89	4.96	4.86	4.92	242800	4.92	up	down	incorrect
EOG.US	EOG Resources Inc	20220315	110.21	114.99	110	113.82	5415225	113.82	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20220315	17.94	18.05	17.78	18.05	71600	18.05	up	down	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20220315	19.32	19.8	19.32	19.75	87823	19.75	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20220315	19.08	19.68	19.01	19.05	19556	19.05	down	up	incorrect
EP.US	PC	20220315	47.49	47.8399	47.47	47.51	769	47.51	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20220315	19.46	19.67	19.37	19.61	233233	19.61	up	down	incorrect
EPAM.US	EPAM Systems Inc	20220315	216.93	228.55	211.12	225.04	2450308	225.04	up	up	correct
EPC.US	Edgewell Personal Care Company	20220315	36.69	37.39	36.34	37.39	524385	37.39	up	up	correct
EPD.US	Enterprise Products Partners L.P	20220315	24	24.28	23.55	24.18	8031200	24.18	up	up	correct
EPR.US	PG	20220315	22.4601	23.6907	22.46	23.53	39082	23.53	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20220315	24.72	25.37	24.54	24.81	956773	24.81	up	up	correct
EQC.US	PD	20220315	27.3201	27.3201	27.3201	27.3201	352	27.3201
EQD.US	Equity Distribution Acquisition Corp	20220315	9.875	9.875	9.86	9.865	126941	9.865	down	down	correct
EQH.US	PC	20220315	19.73	19.739	19.38	19.39	33692	19.39	down	down	correct
EQNR.US	Equinor ASA	20220315	31.68	32.915	31.24	32.19	6712807	32.19	up	up	correct
EQR.US	Equity Residential	20220315	87.55	88.07	86.66	87.39	1270456	87.39	down	up	incorrect
EQS.US	Equus Total Return Inc	20220315	2.55	2.58	2.47	2.57	1165	2.57	up	up	correct
EQT.US	EQT Corporation	20220315	24.47	25.74	24.31	25.64	6312972	25.64	up	up	correct
ERF.US	Enerplus Corporation	20220315	11.75	12.33	11.415	12.26	4896678	12.26	up	up	correct
ERJ.US	Embraer S.A	20220315	10.37	10.6859	10.22	10.6	3722611	10.6	up	up	correct
ES.US	Eversource Energy	20220315	84.01	84.27	83.36	84.17	3684902	84.17	up	up	correct
ESE.US	ESCO Technologies Inc	20220315	70.18	71.61	69.82	71.46	89838	71.46	up	up	correct
ESGC.US	Eros STX Global Corporation	20220315	3.32	3.55	3.17	3.55	156246	3.55	up	up	correct
ESI.US	Element Solutions Inc	20220315	21.3	21.58	21.0963	21.46	2005044	21.46	up	up	correct
ESM.US	ESM Acquisition Corporation	20220315	9.74	9.74	9.74	9.74	100	9.74
ESMT.US	EngageSmart LLC	20220315	17.86	18.6	17.72	17.89	459970	17.89	up	up	correct
ESNT.US	Essent Group Ltd	20220315	42.11	42.6026	41.01	41.84	970104	41.84	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20220315	9.28	9.585	9.21	9.52	1998655	9.52	up	up	correct
ESS.US	Essex Property Trust Inc	20220315	338.86	339.57	332.37	335.27	255669	335.27	down	down	correct
ESTC.US	Elastic N.V	20220315	66.77	71.9	66.43	70.07	1886259	70.07	up	up	correct
ESTE.US	Earthstone Energy Inc	20220315	11.42	12.32	11.35	12.27	593596	12.27	up	up	correct
ETB.US	Eaton Vance Tax	20220315	16.27	16.51	16.23	16.41	34600	16.41	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20220315	26.5	26.75	25.88	26.11	304759	26.11	down	down	correct
ETG.US	Eaton Vance Tax	20220315	18.08	18.4453	18.08	18.38	79271	18.38	up	up	correct
ETI.US	P	20220315	25.23	25.3423	25.2	25.23	2205	25.23
ETJ.US	Eaton Vance Risk	20220315	9.31	9.34	9.23	9.3	212900	9.3	down	down	correct
ETN.US	Eaton Corporation plc	20220315	150.18	150.74	148.07	150.27	1541191	150.27	up	up	correct
ETO.US	Eaton Vance Tax	20220315	26.24	27.36	26.24	26.92	30600	26.92	up	down	incorrect
ETR.US	Entergy Corporation	20220315	111.75	112.07	110.75	111.25	1181443	111.25	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20220315	7.01	7.245	6.91	7.22	6008772	7.22	up	up	correct
ETV.US	Eaton Vance Tax	20220315	15.03	15.18	14.99	15.16	362300	15.16	up	up	correct
ETW.US	Eaton Vance Tax	20220315	9.62	9.79	9.62	9.74	170700	9.74	up	down	incorrect
ETWO.US	E2open Parent Holdings Inc	20220315	8.26	8.59	8.17	8.55	1517478	8.55	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20220315	21.38	21.999	21.1801	21.61	33781	21.61	up	up	correct
ETY.US	Eaton Vance Tax	20220315	13.17	13.39	13.16	13.33	102362	13.33	up	up	correct
EURN.US	Euronav NV	20220315	10.33	10.7	10.22	10.59	1460522	10.59	up	up	correct
EVA.US	Enviva Partners LP	20220315	75.74	78.66	74.87	77.97	400366	77.97	up	up	correct
EVC.US	Entravision Communications Corporation	20220315	6.05	6.305	5.99	6.22	305042	6.22	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20220315	6.07	6.1399	6.06	6.09	95375	6.09	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20220315	11.27	11.45	11.27	11.32	52820	11.32	up	up	correct
EVH.US	Evolent Health Inc	20220315	28	29.28	27.7	28.97	642478	28.97	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20220315	11.9	12.0524	11.9	11.98	64039	11.98	up	up	correct
EVR.US	Evercore Inc	20220315	111.63	114.9	111.615	112.44	325984	112.44	up	up	correct
EVRG.US	Evergy Inc	20220315	65.19	65.21	64.249	64.87	1325604	64.87	down	down	correct
EVRI.US	Everi Holdings Inc	20220315	20.62	21.31	20.505	21.24	657501	21.24	up	up	correct
EVT.US	Eaton Vance Tax	20220315	25.35	25.9	25.35	25.86	84400	25.86	up	up	correct
EVTC.US	EVERTEC Inc	20220315	39.98	40.23	39.11	39.37	402082	39.37	down	down	correct
EW.US	Edwards Lifesciences Corporation	20220315	104.71	106.22	103.83	106.15	2195863	106.15	up	up	correct
EXD.US	Eaton Vance Tax	20220315	10.73	11.16	10.73	11.06	18800	11.06	up	up	correct
EXG.US	Eaton Vance Tax	20220315	8.83	9.02	8.83	9.01	502200	9.01	up	down	incorrect
EXK.US	Endeavour Silver Corp	20220315	4.98	5.475	4.93	5.37	5710485	5.37	up	down	incorrect
EXP.US	Eagle Materials Inc	20220315	135.19	135.3	132.11	134.1	468300	134.1	down	down	correct
EXPR.US	Express Inc	20220315	3.41	3.48	3.28	3.36	2294012	3.36	down	down	correct
EXR.US	Extra Space Storage Inc	20220315	193.58	193.78	187.23	189.69	984667	189.69	down	down	correct
EXTN.US	Exterran Corporation	20220315	5.72	5.83	5.64	5.7	332003	5.7	down	down	correct
F.US	PC	20220315	25.09	25.21	25.02	25.16	42040	25.16	up	up	correct
FACT.US	Freedom Acquisition I Corp	20220315	9.76	9.76	9.76	9.76	2900	9.76
FAF.US	First American Financial Corporation	20220315	66.84	68.14	66.74	67.59	651787	67.59	up	up	correct
FBC.US	Flagstar Bancorp Inc	20220315	43.38	43.61	42.85	43.59	603979	43.59	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20220315	83.2	84.61	82.94	84.32	1185716	84.32	up	up	correct
FBK.US	FB Financial Corporation	20220315	45.67	46.19	45.1	46.08	414884	46.08	up	up	correct
FBP.US	First BanCorp	20220315	12.97	13.1	12.7	12.89	2186134	12.89	down	down	correct
FC.US	Franklin Covey Co	20220315	42.42	43.16	41.71	42.93	45440	42.93	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20220315	15.94	16.02	15.55	15.71	386714	15.71	down	up	incorrect
FCN.US	FTI Consulting Inc	20220315	147.9	152.39	147.8	152.17	213918	152.17	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20220315	26.75	26.9	26.505	26.62	574147	26.62	down	down	correct
FCRX.US	FCRX	20220315	24.8	24.8	24.8	24.8	109	24.8
FCT.US	First Trust Senior Floating Rate Income Fund II	20220315	11.74	11.77	11.61	11.7	101100	11.7	down	down	correct
FCX.US	Freeport	20220315	43.34	44.46	43.004	44.28	18193079	44.28	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20220315	11.71	11.82	11.6	11.78	38438	11.78	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20220315	25.03	25.7	25.01	25.51	127400	25.51	up	up	correct
FDS.US	FactSet Research Systems Inc	20220315	411.55	418.3	408.57	416.42	241684	416.42	up	up	correct
FDX.US	FedEx Corporation	20220315	214.79	217.58	211.93	216.23	1740413	216.23	up	up	correct
FE.US	FirstEnergy Corp	20220315	44.58	44.61	43.8799	44.19	3182009	44.19	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20220315	0.542	0.542	0.321	0.375	170500	0.375	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20220315	7.4	7.55	7.385	7.5	223332	7.5	up	up	correct
FENG.US	Phoenix New Media Limited	20220315	0.51	0.58	0.44	0.55	437600	0.55	up	up	correct
FERG.US	Ferguson plc	20220315	154.75	154.75	142.205	145.66	440563	145.66	down	up	incorrect
FET.US	Forum Energy Technologies Inc	20220315	22.07	23.7	21.5201	23.3	124044	23.3	up	up	correct
FF.US	FutureFuel Corp	20220315	8.3	8.47	8.15	8.45	165208	8.45	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20220315	18.88	19.37	18.88	19.19	33700	19.19	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20220315	18.77	19.24	18.77	19.24	88200	19.24	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20220315	3.97	3.98	3.93	3.93	10500	3.93	down	down	correct
FHI.US	Federated Hermes Inc	20220315	32.55	32.95	32.32	32.79	714700	32.79	up	up	correct
FHN.US	PE	20220315	26.13	26.3	26.07	26.1529	6802	26.1529	up	up	correct
FHS.US	First High	20220315	1.15	1.29	1.05	1.21	182800	1.21	up	up	correct
FICO.US	Fair Isaac Corporation	20220315	468.52	479.72	465.91	478.68	214281	478.68	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20220315	14.21	14.4	14.06	14.4	86800	14.4	up	up	correct
FIGS.US	FIGS Inc.	20220315	16.2	16.6291	15.75	16.45	2145101	16.45	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20220315	16.02	16.06	15.9	15.95	15415	15.95	down	down	correct
FINV.US	FinVolution Group	20220315	2.9	3.33	2.77	3.2	1577845	3.2	up	up	correct
FIS.US	Fidelity National Information Services Inc	20220315	89.47	92.7	89.47	92.6	4820524	92.6	up	down	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20220315	0.76	0.76	0.76	0.76	0	0.76
FIX.US	Comfort Systems USA Inc	20220315	91.61	91.64	89.44	91.12	174600	91.12	down	down	correct
FL.US	Foot Locker Inc	20220315	29.71	31.28	29.71	31.27	2970239	31.27	up	down	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20220315	19.43	19.76	19.39	19.7	34000	19.7	up	down	incorrect
FLNG.US	FLEX LNG Ltd	20220315	20.12	20.9085	19.8301	20.78	265529	20.78	up	up	correct
FLO.US	Flowers Foods Inc	20220315	24.53	24.855	24.5	24.81	1292196	24.81	up	up	correct
FLOW.US	SPX FLOW Inc	20220315	85.85	85.86	85.66	85.68	736326	85.68	down	up	incorrect
FLR.US	Fluor Corporation	20220315	27.8	28.32	26.92	28	1893783	28	up	up	correct
FLS.US	Flowserve Corporation	20220315	33.53	33.565	32.43	33.09	1277484	33.09	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20220315	227.7	230.9	225.35	229.41	407586	229.41	up	up	correct
FMC.US	FMC Corporation	20220315	126.17	127.905	125.605	127.68	1746191	127.68	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20220315	12.92	13.01	12.87	12.9	15700	12.9	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20220315	32.27	32.44	32.03	32.35	511500	32.35	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20220315	78.96	79.96	78.57	79.2	714800	79.2	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20220315	12.62	12.86	12.46	12.83	6300	12.83	up	up	correct
FN.US	Fabrinet	20220315	97.45	98.03	96.13	98.01	102101	98.01	up	up	correct
FNA.US	Paragon 28 Inc.	20220315	17.11	17.905	17.11	17.76	52100	17.76	up	up	correct
FNB.US	PE	20220315	26.4766	26.97	26.32	26.5	2931	26.5	up	up	correct
FND.US	Floor & Decor Holdings Inc	20220315	92.13	96.6	91.965	95.99	987986	95.99	up	up	correct
FNF.US	Fidelity National Financial Inc	20220315	48.33	48.86	47.925	48.4	1527167	48.4	up	up	correct
FNV.US	Franco	20220315	151.24	155.05	149.57	154.6	1089350	154.6	up	up	correct
FOA.US	Finance Of America Companies Inc	20220315	3.02	3.1	2.97	3.07	321914	3.07	up	up	correct
FOE.US	Ferro Corporation	20220315	21.75	21.76	21.69	21.7	556974	21.7	down	down	correct
FOF.US	Cohen & Steers Closed	20220315	12.05	12.31	11.94	12	76000	12	down	down	correct
FOR.US	Forestar Group Inc	20220315	17	17.43	17	17.39	52505	17.39	up	up	correct
FORG.US	ForgeRock Inc.	20220315	15.79	16.79	15.22	16.35	623710	16.35	up	down	incorrect
FOUR.US	Shift4 Payments Inc	20220315	47.46	51.97	46.29	51.91	1161369	51.91	up	down	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20220315	20.35	20.61	20.35	20.5	233000	20.5	up	up	correct
FPH.US	Five Point Holdings LLC	20220315	6.24	6.4	6.18	6.32	65934	6.32	up	up	correct
FPI.US	Farmland Partners Inc	20220315	13.34	13.39	12.96	13	547740	13	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20220315	5.77	5.84	5.72	5.79	131100	5.79	up	up	correct
FR.US	First Industrial Realty Trust Inc	20220315	58.28	58.47	57.87	58.34	808704	58.34	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20220315	12.65	12.76	12.58	12.74	196705	12.74	up	up	correct
FRC.US	PM	20220315	19.25	19.29	19.14	19.21	68913	19.21	down	up	incorrect
FRO.US	Frontline Ltd	20220315	8.09	8.315	7.98	8.21	2450135	8.21	up	up	correct
FRT.US	PC	20220315	23.9	24.09	23.885	24.09	4956	24.09	up	up	correct
FSK.US	FS KKR Capital Corp	20220315	21.64	21.7601	21.5	21.64	1626769	21.64
FSLY.US	Fastly Inc	20220315	13.09	13.88	13.01	13.7	4763400	13.7	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20220315	3.84	4.2	3.82	4.15	7194100	4.15	up	down	incorrect
FSR.US	Fisker Inc	20220315	10.35	10.65	9.93	10.65	6273067	10.65	up	up	correct
FSS.US	Federal Signal Corporation	20220315	33.53	33.71	33.05	33.71	357649	33.71	up	up	correct
FT.US	Franklin Universal Trust	20220315	8.19	8.19	8.104	8.19	31520	8.19
FTAI.US	PB	20220315	23.08	23.86	23.08	23.45	9219	23.45	up	up	correct
FTCH.US	Farfetch Limited	20220315	10.75	11.54	10.75	11.1	15764492	11.1	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20220315	16.95	17.2406	16.85	17.08	80726	17.08	up	up	correct
FTI.US	TechnipFMC plc	20220315	7.1	7.28	6.955	7.08	7703273	7.08	down	down	correct
FTK.US	Flotek Industries Inc	20220315	1.46	1.53	1.35	1.46	957500	1.46
FTS.US	Fortis Inc	20220315	47.06	47.4	46.92	47.16	617414	47.16	up	up	correct
FTV.US	Fortive Corporation	20220315	57.3	58.32	56.6	56.99	2902146	56.99	down	down	correct
FUBO.US	fuboTV Inc	20220315	6.22	6.58	6.0098	6.48	10191130	6.48	up	up	correct
FUL.US	H.B. Fuller Company	20220315	66.62	66.87	65.66	65.93	333751	65.93	down	down	correct
FUN.US	Cedar Fair L.P	20220315	52.98	54.68	52.73	53.76	322000	53.76	up	up	correct
FVRR.US	Fiverr International Ltd	20220315	58.14	60.17	55.815	59.64	955400	59.64	up	up	correct
FVT.US	UN	20220315	9.84	9.85	9.84	9.84	9367	9.84
FXLV.US	F45 Training Holdings Inc.	20220315	12.78	13.28	12.2	13.01	722569	13.01	up	up	correct
G.US	Genpact Limited	20220315	41.94	42.22	41.65	42.2	764236	42.2	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20220315	6.98	7.05	6.98	7.03	535400	7.03	up	up	correct
GAM.US	PB	20220315	26.73	26.76	26.72	26.76	1279	26.76	up	up	correct
GATO.US	Gatos Silver Inc	20220315	4.35	4.735	4.27	4.69	1417155	4.69	up	up	correct
GATX.US	GATX Corporation	20220315	121.39	122.08	118.645	122	353637	122	up	up	correct
GB.US	Global Blue Group Holding AG	20220315	4.9	4.93	4.81	4.9	4591	4.9
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20220315	18.84	19.05	18.84	19	114400	19	up	up	correct
GBL.US	GAMCO Investors Inc	20220315	20.9	21.65	20.9	21.2	22889	21.2	up	up	correct
GBX.US	The Greenbrier Companies Inc	20220315	50.73	51.03	49.35	49.81	365017	49.81	down	down	correct
GCI.US	Gannett Co Inc	20220315	4.28	4.37	4.265	4.37	1269500	4.37	up	up	correct
GCO.US	Genesco Inc	20220315	65.26	67.29	65.03	67.22	173167	67.22	up	up	correct
GCP.US	GCP Applied Technologies Inc	20220315	31.4	31.42	31.325	31.34	411441	31.34	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20220315	6.2	6.49	6.2	6.31	28600	6.31	up	up	correct
GD.US	General Dynamics Corporation	20220315	235.45	238.41	233.42	237.62	1145926	237.62	up	up	correct
GDDY.US	GoDaddy Inc	20220315	78.81	80.2	73.5	76.56	3790641	76.56	down	down	correct
GDL.US	The GDL Fund	20220315	8.5092	8.58	8.5008	8.5799	3015	8.5799	up	down	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20220315	14.63	14.83	14.36	14.5	25100	14.5	down	up	incorrect
GDOT.US	Green Dot Corporation	20220315	25.49	27.095	25.49	25.98	568213	25.98	up	down	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20220315	23.07	23.36	23.01	23.35	129500	23.35	up	up	correct
GE.US	General Electric Company	20220315	93.25	93.56	91.26	92.35	5057600	92.35	down	up	incorrect
GEF.US	Greif Inc	20220315	59.56	59.83	58.45	59.4	114875	59.4	down	up	incorrect
GEL.US	Genesis Energy L.P	20220315	11.19	11.65	11	11.13	655400	11.13	down	down	correct
GENI.US	Genius Sports Limited	20220315	4.23	4.61	4.21	4.5	1506205	4.5	up	up	correct
GEO.US	The GEO Group Inc	20220315	5.26	5.57	5.205	5.56	3513167	5.56	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20220315	10.93	11.139	10.859	11.04	76000	11.04	up	up	correct
GES.US	Guess' Inc	20220315	17.46	18.45	17.39	18.29	1868500	18.29	up	up	correct
GF.US	The New Germany Fund Inc	20220315	11.24	11.29	11.12	11.23	70800	11.23	down	down	correct
GFF.US	Griffon Corporation	20220315	21.77	22.37	21.77	22.19	248241	22.19	up	up	correct
GFI.US	Gold Fields Limited	20220315	14.98	16.21	14.91	15.95	9437200	15.95	up	up	correct
GFL.US	GFL Environmental Inc	20220315	28.33	29.44	27.91	28.44	1552585	28.44	up	up	correct
GFLU.US	GFL Environmental Inc	20220315	64.99	67.33	64.99	65.3	323300	65.3	up	down	incorrect
GGB.US	Gerdau S.A	20220315	5.48	5.51	5.34	5.37	13288700	5.37	down	down	correct
GGG.US	Graco Inc	20220315	67.75	69.22	67.41	68.97	485800	68.97	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20220315	0.065	0.07	0.065	0.07	19000	0.07	up	down	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20220315	9.2	9.38	9.1	9.18	171400	9.18	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20220315	13.27	13.64	13.27	13.34	16000	13.34	up	up	correct
GHC.US	Graham Holdings Company	20220315	588.39	595.39	584.56	589.04	13700	589.04	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20220315	4.89	4.93	4.69	4.9	43091	4.9	up	down	incorrect
GHL.US	Greenhill & Co. Inc	20220315	16.11	16.52	16.01	16.11	101600	16.11
GHLD.US	Guild Holdings Company	20220315	11.44	11.44	10.9	11.2	14967	11.2	down	down	correct
GHM.US	Graham Corporation	20220315	7.47	7.56	7.26	7.26	19933	7.26	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20220315	12.83	13.17	12.83	13.11	249900	13.11	up	down	incorrect
GIB.US	CGI Inc	20220315	80.31	80.52	78.92	79.59	176766	79.59	down	up	incorrect
GIC.US	Global Industrial Company	20220315	31.22	31.57	30.8344	31.46	54671	31.46	up	up	correct
GIL.US	Gildan Activewear Inc	20220315	36.8	37.23	35.935	36.14	746810	36.14	down	down	correct
GIM.US	Templeton Global Income Fund	20220315	4.73	4.75	4.71	4.74	715600	4.74	up	up	correct
GIS.US	General Mills Inc	20220315	63.16	63.49	62.76	63.28	3143200	63.28	up	down	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20220315	10	10	10	10	0	10
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20220315	23.95	23.95	23.95	23.95	100	23.95
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20220315	23.9	23.9	23.9	23.9	0	23.9
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20220315	23.47	23.47	23.47	23.47	2002	23.47
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20220315	21.01	21.01	21.01	21.01	100	21.01
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20220315	20.66	20.66	20.66	20.66	0	20.66
GKOS.US	Glaukos Corporation	20220315	48.9	49.9475	48.455	49.48	330394	49.48	up	up	correct
GL.US	PD	20220315	21.69	21.69	21.34	21.6	11373	21.6	down	down	correct
GLOB.US	Globant S.A	20220315	225.99	236.935	221.5	236.37	280200	236.37	up	up	correct
GLOG.US	PA	20220315	26.0999	26.0999	25.67	26.07	8095	26.07	down	down	correct
GLOP.US	PC	20220315	25.25	25.25	25.0501	25.2	23780	25.2	down	down	correct
GLP.US	PB	20220315	26.53	26.53	26.4099	26.4099	2906	26.4099	down	up	incorrect
GLT.US	Glatfelter Corporation	20220315	13.15	13.185	12.535	12.62	243854	12.62	down	down	correct
GLW.US	Corning Incorporated	20220315	36.51	36.86	36.2	36.59	4190400	36.59	up	up	correct
GM.US	General Motors Company	20220315	40.83	42.25	40.8	42.13	16043400	42.13	up	up	correct
GME.US	GameStop Corp	20220315	82.1	87.375	78.69	82.64	3528798	82.64	up	up	correct
GMED.US	Globus Medical Inc	20220315	64.7	66.52	64.7	65.89	1017200	65.89	up	up	correct
GMS.US	GMS Inc	20220315	51.35	52.27	50.91	51.44	316148	51.44	up	up	correct
GNE.US	PA	20220315	8.84	8.9	8.76	8.9	12852	8.9	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20220315	19.63	19.63	18.46	19.1	1026210	19.1	down	up	incorrect
GNL.US	PB	20220315	24.8499	24.85	24.74	24.85	2304	24.85	up	up	correct
GNRC.US	Generac Holdings Inc	20220315	277.08	287.79	270.97	286.98	522500	286.98	up	up	correct
GNT.US	PA	20220315	25.08	25.13	25.07	25.07	1206	25.07	down	down	correct
GNW.US	Genworth Financial Inc	20220315	3.76	3.78	3.705	3.75	3181569	3.75	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20220315	18.08	18.37	18.08	18.2	406414	18.2	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20220315	5.12	5.41	5.09	5.29	4339300	5.29	up	up	correct
GOLD.US	Barrick Gold Corporation	20220315	22.81	24.035	22.81	23.77	26227803	23.77	up	up	correct
GOLF.US	Acushnet Holdings Corp	20220315	42.65	42.81	41.53	42.14	178861	42.14	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20220315	21.37	21.99	21.225	21.89	955054	21.89	up	up	correct
GOTU.US	Gaotu Techedu Inc	20220315	1.32	1.52	1.2621	1.44	7184499	1.44	up	up	correct
GPC.US	Genuine Parts Company	20220315	123.13	124.855	122.9	124.53	666284	124.53	up	up	correct
GPI.US	Group 1 Automotive Inc	20220315	185.41	187.79	183.51	187.53	145091	187.53	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20220315	24.79	24.92	24.73	24.87	13807	24.87	up	up	correct
GPK.US	Graphic Packaging Holding Company	20220315	19.25	19.455	19.05	19.39	2325109	19.39	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20220315	10.86	10.88	10.68	10.81	243763	10.81	down	down	correct
GPN.US	Global Payments Inc	20220315	127.99	129.5	126.15	128.5	1310829	128.5	up	down	incorrect
GPOR.US	Gulfport Energy Corporation	20220315	72.54	74.245	71.41	71.95	181069	71.95	down	down	correct
GPRK.US	GeoPark Limited	20220315	13.16	13.57	12.6	13.38	302200	13.38	up	up	correct
GPS.US	The Gap Inc	20220315	13.85	14.6	13.85	14.59	7021874	14.59	up	up	correct
GRC.US	The Gorman	20220315	35.48	36.04	35.09	36.04	138463	36.04	up	up	correct
GRP.US	UN	20220315	73.17	73.68	72.82	73.62	2847	73.62	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20220315	12.4	12.57	12.4	12.52	21700	12.52	up	up	correct
GS.US	The Goldman Sachs Group Inc	20220315	327.07	331.9	324.84	329.16	2139648	329.16	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20220315	19.1	19.32	19.08	19.15	375059	19.15	up	up	correct
GSK.US	GlaxoSmithKline plc	20220315	41.24	41.78	41.06	41.7	4227500	41.7	up	up	correct
GSL.US	PB	20220315	25.6	25.98	25.6	25.92	35377	25.92	up	up	correct
GSLD.US	GSLD	20220315	25.64	25.79	25.64	25.66	4369	25.66	up	up	correct
GSQB.US	G Squared Ascend II Inc	20220315	9.76	9.76	9.76	9.76	0	9.76
GTES.US	Gates Industrial Corporation plc	20220315	15.26	15.41	14.97	15.21	654265	15.21	down	down	correct
GTLS.US	Chart Industries Inc	20220315	161.77	163.3	154.39	158.78	572456	158.78	down	down	correct
GTN.US	Gray Television Inc	20220315	22.9	23.35	22.87	23.26	438100	23.26	up	down	incorrect
GTNA.US	Gray Television Inc	20220315	21.47	21.47	21.47	21.47	11	21.47
GTY.US	Getty Realty Corp	20220315	27.92	28.187	27.86	27.94	156973	27.94	up	down	incorrect
GUG.US	GUG	20220315	16.5	16.75	16.45	16.5	100700	16.5
GUT.US	The Gabelli Utility Trust	20220315	7.13	7.2	6.8	6.98	550700	6.98	down	down	correct
GVA.US	Granite Construction Incorporated	20220315	31.69	32.025	31.13	31.7	354080	31.7	up	up	correct
GWRE.US	Guidewire Software Inc	20220315	84.83	86.05	83.66	84.95	458546	84.95	up	up	correct
GWW.US	W.W. Grainger Inc	20220315	490.33	499.87	487.78	497.75	294391	497.75	up	up	correct
GYC.US	Cabco Series 2004	20220315	20.1	20.2	19.69	19.75	504108	19.75	down	down	correct
H.US	Hyatt Hotels Corporation	20220315	90.7	92.63	89.24	90.7	527700	90.7
HAE.US	Haemonetics Corporation	20220315	52.1	54.24	51.55	53.88	338292	53.88	up	up	correct
HAL.US	Halliburton Company	20220315	34.49	35.55	34.035	34.8	13673782	34.8	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20220315	44.84	45.75	44.6	45.16	579200	45.16	up	down	incorrect
HAYW.US	Hayward Holdings Inc	20220315	16.05	16.44	15.88	16.35	1449000	16.35	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20220315	11.25	11.5	10.74	10.78	61300	10.78	down	down	correct
HBI.US	Hanesbrands Inc	20220315	15.1	15.33	14.69	14.89	5516254	14.89	down	up	incorrect
HBM.US	Hudbay Minerals Inc	20220315	7.29	7.44	7.23	7.4	1172759	7.4	up	down	incorrect
HCA.US	HCA Healthcare Inc	20220315	264.48	268.02	263.07	267.17	1997355	267.17	up	up	correct
HCC.US	Warrior Met Coal Inc	20220315	36.17	38.22	35.5601	38.19	891797	38.19	up	up	correct
HCI.US	HCI Group Inc	20220315	68.43	71.58	68.02	69.81	110300	69.81	up	up	correct
HCXY.US	Hercules Capital Inc	20220315	25.88	26.7998	25.75	26	7331	26	up	up	correct
HD.US	The Home Depot Inc	20220315	320.35	330.18	320.33	328.54	3775297	328.54	up	up	correct
HDB.US	HDFC Bank Limited	20220315	59.14	60.29	58.64	60.11	2739100	60.11	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20220315	41.66	42.16	41.22	42.01	389971	42.01	up	down	incorrect
HEI.US	HEICO Corporation	20220315	144.38	146.54	143.38	146.38	275300	146.38	up	up	correct
HEP.US	Holly Energy Partners L.P	20220315	16.05	17	15.82	16.46	691100	16.46	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20220315	12.49	12.57	12.3	12.51	30833	12.51	up	down	incorrect
HES.US	Hess Corporation	20220315	90.22	93.69	89.8	93.08	2013017	93.08	up	up	correct
HESM.US	Hess Midstream LP	20220315	30.99	31.6	30.58	30.9	1005740	30.9	down	down	correct
HFC.US	HollyFrontier Corporation	20220315	38.5	38.6	34.17	35.42	2181272	35.42	down	down	correct
HFRO.US	PA	20220315	25.05	25.05	24.63	24.8034	8031	24.8034	down	down	correct
HGLB.US	Highland Global Allocation Fund	20220315	9.87	9.923	9.694	9.76	55300	9.76	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20220315	49.22	50.86	49.09	49.93	395015	49.93	up	up	correct
HHC.US	The Howard Hughes Corporation	20220315	98.07	98.07	95.27	95.9	209764	95.9	down	down	correct
HI.US	Hillenbrand Inc	20220315	44.91	45.15	43.87	44.11	365976	44.11	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20220315	68.27	68.41	67.07	68.09	1643584	68.09	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20220315	203.36	203.77	198.23	202.5	346222	202.5	down	down	correct
HIL.US	Hill International Inc	20220315	1.87	1.88	1.78	1.78	213400	1.78	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20220315	4.38	4.39	4.34	4.38	202500	4.38
HIPO.US	Hippo Holdings Inc	20220315	1.81	1.86	1.73	1.86	2417961	1.86	up	up	correct
HIW.US	Highwoods Properties Inc	20220315	43.91	44.27	43.27	43.66	438302	43.66	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20220315	5.86	5.94	5.85	5.94	218300	5.94	up	up	correct
HLF.US	Herbalife Nutrition Ltd	20220315	33.27	33.81	32.69	33.66	667900	33.66	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20220315	96.45	97.94	95.66	97.61	273033	97.61	up	up	correct
HLIO.US	Helios Technologies Inc.	20220315	73.82	73.82	70.92	72.69	84600	72.69	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20220315	143.49	145.72	142.42	144.24	1581613	144.24	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20220315	4.58	4.825	4.5306	4.62	1813670	4.62	up	up	correct
HMC.US	Honda Motor Co. Ltd	20220315	26.86	27.18	26.81	27.16	1339200	27.16	up	up	correct
HMLP.US	PA	20220315	21.29	21.4999	21.1501	21.47	3593	21.47	up	up	correct
HMN.US	Horace Mann Educators Corporation	20220315	41.59	41.83	40.79	41.04	145559	41.04	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20220315	4.68	5.06	4.67	4.97	11608700	4.97	up	up	correct
HNGR.US	Hanger Inc	20220315	19.3	19.55	18.88	18.93	107800	18.93	down	down	correct
HNI.US	HNI Corporation	20220315	38.66	38.9	37.72	38.2	256108	38.2	down	down	correct
HNP.US	Huaneng Power International Inc	20220315	17.96	18.14	17.59	17.97	63200	17.97	up	up	correct
HOG.US	Harley	20220315	37.96	38.57	37.6401	38.04	1133428	38.04	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20220315	22.99	23.228	22.68	23.06	595729	23.06	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20220315	63.81	67.75	63.33	65.5	91647	65.5	up	up	correct
HP.US	Helmerich & Payne Inc	20220315	39.48	40.18	38.53	39.09	1679291	39.09	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20220315	16.32	16.66	16.205	16.53	14137794	16.53	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20220315	17.57	17.76	17.57	17.76	36900	17.76	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20220315	17.68	17.94	17.68	17.94	69700	17.94	up	up	correct
HPQ.US	HP Inc	20220315	34.01	35.19	33.86	34.86	15717055	34.86	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20220315	16.35	16.53	16.35	16.45	76500	16.45	up	up	correct
HPX.US	HPX Corp	20220315	9.91	9.91	9.905	9.905	5140	9.905	down	down	correct
HQH.US	Tekla Healthcare Investors	20220315	19.02	19.24	18.97	19.21	121881	19.21	up	up	correct
HQL.US	Tekla Life Sciences Investors	20220315	15.32	15.62	15.32	15.55	42912	15.55	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20220315	26.7	27.02	26.49	26.65	3270300	26.65	down	down	correct
HRB.US	H&R Block Inc	20220315	25.49	25.835	25.0619	25.8	2426351	25.8	up	up	correct
HRI.US	Herc Holdings Inc	20220315	149	150.52	145.45	149.63	162661	149.63	up	up	correct
HRL.US	Hormel Foods Corporation	20220315	48.97	49.3185	48.22	49.19	3026883	49.19	up	up	correct
HRT.US	HireRight Holdings Corporation	20220315	11.52	11.94	11.46	11.65	390940	11.65	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20220315	6.49	6.555	6.41	6.51	256615	6.51	up	up	correct
HSBC.US	HSBC Holdings plc	20220315	31.56	31.62	31.25	31.55	4005600	31.55	down	down	correct
HSC.US	Harsco Corporation	20220315	13.72	13.9	13.17	13.4	414048	13.4	down	down	correct
HSY.US	The Hershey Company	20220315	207.75	208.86	204.89	208.82	931841	208.82	up	up	correct
HT.US	PE	20220315	20.5	20.66	20.0439	20.6	9156	20.6	up	up	correct
HTA.US	Healthcare Trust of America Inc	20220315	30.67	30.85	30.33	30.42	5070538	30.42	down	down	correct
HTD.US	John Hancock Tax	20220315	23.69	24.19	23.44	24.01	69000	24.01	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20220315	25.4	25.4	25.06	25.2	12000	25.2	down	down	correct
HTGC.US	Hercules Capital Inc	20220315	17.05	17.14	16.8	17.03	1045100	17.03	down	down	correct
HTH.US	Hilltop Holdings Inc	20220315	30.8	31.2	30.13	30.33	470824	30.33	down	down	correct
HTY.US	John Hancock Investments	20220315	6.11	6.19	6.11	6.18	29700	6.18	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20220315	21.52	22.25	21.5	22.04	5789646	22.04	up	up	correct
HUBB.US	Hubbell Incorporated	20220315	179.81	182.4	178.88	182.37	265616	182.37	up	up	correct
HUBS.US	HubSpot Inc	20220315	386.68	403.96	380.69	403.47	742713	403.47	up	up	correct
HUM.US	Humana Inc	20220315	436	443.1	433.48	439.87	1113024	439.87	up	up	correct
HUN.US	Huntsman Corporation	20220315	38.9	39.5817	37.97	38.48	2610887	38.48	down	down	correct
HUYA.US	HUYA Inc	20220315	3.24	3.925	3.24	3.64	5627698	3.64	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20220315	29.58	29.83	28.7	29.25	202171	29.25	down	down	correct
HWM.US	Howmet Aerospace Inc	20220315	33.67	34.3	33.48	34.1	2826400	34.1	up	up	correct
HXL.US	Hexcel Corporation	20220315	54.18	55.56	53.99	55.5	682557	55.5	up	up	correct
HY.US	Hyster	20220315	33.15	33.34	32.2	33	78232	33	down	down	correct
HYB.US	The New America High Income Fund Inc	20220315	7.75	7.91	7.75	7.87	60600	7.87	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20220315	13.28	13.44	13.28	13.42	38366	13.42	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20220315	9.98	10.09	9.89	10.06	534500	10.06	up	up	correct
HZN.US	Horizon Global Corporation	20220315	4.47	4.77	4.2	4.61	169063	4.61	up	up	correct
HZO.US	MarineMax Inc	20220315	43.44	44.97	43.24	44.83	322822	44.83	up	up	correct
IAA.US	IAA Inc	20220315	36.78	39.39	36.78	38.98	3284881	38.98	up	up	correct
IACC.US	ION Acquisition Corp 3 Ltd	20220315	9.73	9.73	9.71	9.73	255703	9.73
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20220315	7.22	7.31	7.11	7.28	82700	7.28	up	up	correct
IAG.US	IAMGOLD Corporation	20220315	3.04	3.23	3.01	3.17	7134280	3.17	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20220315	39.34	39.34	38.62	39	18400	39	down	down	correct
IBM.US	International Business Machines Corporation	20220315	124	125.9398	123.26	125.64	4015984	125.64	up	up	correct
IBN.US	ICICI Bank Limited	20220315	18.23	18.39	18.17	18.35	14258100	18.35	up	up	correct
IBP.US	Installed Building Products Inc	20220315	96.59	101.705	96.07	101.5	167114	101.5	up	up	correct
ICD.US	Independence Contract Drilling Inc	20220315	4.34	4.4	3.88	3.97	678300	3.97	down	down	correct
ICE.US	Intercontinental Exchange Inc	20220315	127.64	130.61	127.01	130.26	2567155	130.26	up	down	incorrect
ICL.US	ICL Group Ltd	20220315	10.6	10.72	10.38	10.64	852341	10.64	up	up	correct
IDA.US	IDACORP Inc	20220315	110.37	111.505	109.13	111.38	254688	111.38	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20220315	10.63	10.76	10.62	10.74	31300	10.74	up	down	incorrect
IDT.US	IDT Corporation	20220315	31.88	33.13	31.64	32.98	146134	32.98	up	up	correct
IEX.US	IDEX Corporation	20220315	190.22	192.97	189.64	192.68	313686	192.68	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20220315	116.71	120.85	116.71	120.48	1584812	120.48	up	up	correct
IFN.US	The India Fund Inc	20220315	19.1	19.29	19.04	19.16	164200	19.16	up	up	correct
IFS.US	Intercorp Financial Services Inc	20220315	32.9871	32.9871	32.2861	32.68	13915	32.68	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20220315	9.05	9.26	9.03	9.26	99600	9.26	up	down	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20220315	5.53	5.6	5.49	5.6	247800	5.6	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20220315	18.3	18.54	18.3	18.39	25718	18.39	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20220315	8.18	8.23	8.05	8.12	321900	8.12	down	down	correct
IGT.US	International Game Technology PLC	20220315	21.33	22.26	20.83	22.2	2592064	22.2	up	down	incorrect
IH.US	iHuman Inc	20220315	1.32	1.425	1.1864	1.38	121205	1.38	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20220315	5.97	6.07	5.96	6.03	56400	6.03	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20220315	65.52	66.42	65.04	65.91	129800	65.91	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20220315	8.7	8.77	8.66	8.7	39470	8.7
IHTA.US	Invesco High Income 2024 Target Term Fund	20220315	9	9.05	8.83	8.88	13600	8.88	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20220315	23.84	24.12	23.76	24.03	34400	24.03	up	up	correct
IIIN.US	Insteel Industries Inc	20220315	37.49	37.89	36.97	37.61	112904	37.61	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20220315	14.01	14.13	13.94	13.95	143813	13.95	down	up	incorrect
IIPR.US	PA	20220315	31.28	31.28	30	30	4598	30	down	down	correct
IMAX.US	IMAX Corporation	20220315	17.42	17.82	17.12	17.38	319008	17.38	down	down	correct
INFA.US	Informatica Inc.	20220315	16.91	17.48	16.9	17.12	519200	17.12	up	down	incorrect
INFY.US	Infosys Limited	20220315	24.16	24.31	23.59	24.19	9186200	24.19	up	up	correct
ING.US	ING Groep N.V	20220315	9.88	9.99	9.79	9.98	9796200	9.98	up	up	correct
INGR.US	Ingredion Incorporated	20220315	82.9	83.48	82.11	82.69	667500	82.69	down	down	correct
INN.US	Summit Hotel Properties Inc	20220315	9.99	10.16	9.815	9.85	664407	9.85	down	down	correct
INSI.US	Insight Select Income Fund	20220315	17.54	17.66	17.54	17.58	16020	17.58	up	up	correct
INSP.US	Inspire Medical Systems Inc	20220315	199.24	207.52	197	207.41	163548	207.41	up	up	correct
INST.US	Instructure Holdings Inc	20220315	20.14	20.14	19.45	19.78	79968	19.78	down	down	correct
INSW.US	PA	20220315	25.41	25.41	25.41	25.41	1040	25.41
INT.US	World Fuel Services Corporation	20220315	25.56	25.8311	24.66	25.38	573333	25.38	down	down	correct
INVH.US	Invitation Homes Inc	20220315	39.6	39.76	39.21	39.5	2762897	39.5	down	down	correct
IO.US	ION Geophysical Corporation	20220315	0.8956	0.94	0.82	0.916	3037718	0.916	up	up	correct
IP.US	International Paper Company	20220315	42.78	43.42	42.42	43.19	3163006	43.19	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20220315	34.28	35	34.28	34.84	4168731	34.84	up	up	correct
IPI.US	Intrepid Potash Inc	20220315	75.5	76.605	66.78	67.96	712407	67.96	down	down	correct
IPOD.US	WT	20220315	0.94	1.25	0.9282	1.04	52624	1.04	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20220315	11.22	11.27	11.18	11.19	160955	11.19	down	down	correct
IQV.US	IQVIA Holdings Inc	20220315	214.2	216.21	213.07	215.01	748200	215.01	up	up	correct
IR.US	Ingersoll Rand Inc	20220315	48.06	48.635	47.8	48.4	2128335	48.4	up	up	correct
IRL.US	The New Ireland Fund Inc	20220315	8.71	9.15	8.67	9.12	4700	9.12	up	up	correct
IRM.US	Iron Mountain Incorporated	20220315	48.12	48.91	47.7	48.68	2240251	48.68	up	up	correct
IRRX.US	UN	20220315	10.02	10.02	10.02	10.02	5206	10.02
IRS.US	WT	20220315	0.2506	0.2507	0.2382	0.2382	4032	0.2382	down	down	correct
IRT.US	Independence Realty Trust Inc	20220315	25.16	25.75	24.98	25.66	4890721	25.66	up	up	correct
IS.US	ironSource	20220315	4.57	4.74	4.53	4.7	1866536	4.7	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20220315	13.91	14.01	13.85	14.01	126500	14.01	up	up	correct
IT.US	Gartner Inc	20220315	277.63	280.13	276.34	279.59	451779	279.59	up	up	correct
ITCB.US	Itaú Corpbanca	20220315	2.87	2.92	2.84	2.88	14902	2.88	up	up	correct
ITGR.US	Integer Holdings Corporation	20220315	78	79.27	77.97	78.44	151539	78.44	up	up	correct
ITT.US	ITT Inc	20220315	76.96	76.97	75.24	76.7	1215100	76.7	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20220315	4.83	4.89	4.76	4.84	47964100	4.84	up	up	correct
ITW.US	Illinois Tool Works Inc	20220315	207.56	208.935	206.05	208.45	488856	208.45	up	up	correct
IVC.US	Invacare Corporation	20220315	1.41	1.59	1.38	1.56	1615700	1.56	up	up	correct
IVH.US	Ivy Funds	20220315	12.15	12.34	12.13	12.26	57400	12.26	up	up	correct
IVR.US	PC	20220315	21.85	22.3306	21.85	22.19	4789	22.19	up	up	correct
IVT.US	Inventrust Properties Corp	20220315	27.77	28	27.48	27.58	372712	27.58	down	down	correct
IVZ.US	Invesco Ltd	20220315	20.46	20.75	19.9603	20.29	5039257	20.29	down	down	correct
IX.US	ORIX Corporation	20220315	94.7	95.37	94.11	95.08	38700	95.08	up	up	correct
J.US	Jacobs Engineering Group Inc	20220315	128	132.94	127.68	131.21	1377900	131.21	up	up	correct
JBGS.US	JBG SMITH Properties	20220315	28.51	28.6	28.241	28.42	562163	28.42	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20220315	26.77	26.77	26.77	26.77	1100	26.77
JBL.US	Jabil Inc	20220315	55.09	55.94	54.73	55.81	1544958	55.81	up	down	incorrect
JBT.US	John Bean Technologies Corporation	20220315	107.83	110.08	106.91	109.99	153997	109.99	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20220315	14.87	15.3	14.76	15.25	25600	15.25	up	up	correct
JCI.US	Johnson Controls International plc	20220315	60.99	61.629	60.35	61.49	4797964	61.49	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20220315	8.03	8.0302	8.02	8.025	38067	8.025	down	down	correct
JEF.US	Jefferies Financial Group Inc	20220315	32.11	32.79	31.73	32.23	1490200	32.23	up	up	correct
JELD.US	JELD	20220315	22.68	23.27	22.44	23.07	653182	23.07	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20220315	6.8	6.8	6.74	6.76	82331	6.76	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20220315	6.77	6.84	6.6	6.8	32100	6.8	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20220315	9.39	9.465	9.38	9.41	115473	9.41	up	up	correct
JGH.US	Nuveen Global High Income Fund	20220315	13.02	13.22	12.98	13.06	43400	13.06	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20220315	9.42	9.5	9.38	9.48	11800	9.48	up	up	correct
JHG.US	Janus Henderson Group plc	20220315	33.82	34.25	33.59	34.04	1366890	34.04	up	up	correct
JHI.US	John Hancock Investors Trust	20220315	15.39	15.5	15.38	15.46	10509	15.46	up	up	correct
JHS.US	John Hancock Income Securities Trust	20220315	13.07	13.115	13.05	13.06	19747	13.06	down	down	correct
JHX.US	James Hardie Industries plc	20220315	31.83	32.26	31.54	31.99	83700	31.99	up	up	correct
JILL.US	J.Jill Inc	20220315	14.34	15.25	14.34	14.76	30664	14.76	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20220315	38.48	41.38	36.51	41.32	2213200	41.32	up	down	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20220315	225.73	227.59	221.14	223.68	291917	223.68	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20220315	18.33	18.4	18.29	18.3	8900	18.3	down	up	incorrect
JMIA.US	Jumia Technologies AG	20220315	6.58	7.09	6.41	6.88	4957000	6.88	up	down	incorrect
JMM.US	Nuveen Multi	20220315	6.5	6.58	6.5	6.57	5900	6.57	up	down	incorrect
JNJ.US	Johnson & Johnson	20220315	173.33	176.52	172.55	176.14	10554400	176.14	up	up	correct
JNPR.US	Juniper Networks Inc	20220315	33.56	34.43	33.4575	34.38	4647023	34.38	up	up	correct
JOBY.US	WT	20220315	0.95	1.08	0.9251	1.08	38657	1.08	up	down	incorrect
JOE.US	The St. Joe Company	20220315	52.88	54.15	52.445	53.31	134014	53.31	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20220315	7.09	7.23	7.09	7.22	15200	7.22	up	up	correct
JP.US	Jupai Holdings Limited	20220315	0.421	0.48	0.421	0.44	8448	0.44	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20220315	8.13	8.2	8.05	8.2	316274	8.2	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20220315	21.29	21.63	21.29	21.57	27473	21.57	up	up	correct
JPM.US	PL	20220315	21.39	21.39	21.18	21.2	491280	21.2	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20220315	7.9	7.99	7.88	7.97	828600	7.97	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20220315	21.18	21.18	21	21.15	7801	21.15	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20220315	5.73	5.82	5.72	5.8	677400	5.8	up	down	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20220315	14.08	14.24	14.08	14.16	124200	14.16	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20220315	9.38	9.48	9.35	9.41	141100	9.41	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20220315	11.001	11.04	10.86	10.96	58489	10.96	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20220315	13.4	13.52	13.4	13.48	41300	13.48	up	up	correct
JT.US	Jianpu Technology Inc	20220315	1	1.2	1	1.14	214400	1.14	up	down	incorrect
JUN.US	UN	20220315	10.085	10.085	10.08	10.08	1700	10.08	down	up	incorrect
JW.US	B	20220315	50	50	50	50	0	50
JWN.US	Nordstrom Inc	20220315	24.12	24.88	23.98	24.71	4975700	24.71	up	up	correct
K.US	Kellogg Company	20220315	60.44	61.49	60.25	61.32	2824862	61.32	up	up	correct
KAI.US	Kadant Inc	20220315	193.91	195.225	192.17	194.75	29700	194.75	up	up	correct
KAMN.US	Kaman Corporation	20220315	41.93	42.37	41.78	42.23	163745	42.23	up	up	correct
KAR.US	KAR Auction Services Inc	20220315	17.87	18.39	17.85	18.29	1241600	18.29	up	up	correct
KB.US	KB Financial Group Inc	20220315	45.17	45.87	45.13	45.73	176600	45.73	up	up	correct
KBH.US	KB Home	20220315	35.48	36.83	35.43	36.75	1114576	36.75	up	up	correct
KBR.US	KBR Inc	20220315	54.14	54.14	51.82	52.94	1277337	52.94	down	up	incorrect
KEN.US	Kenon Holdings Ltd	20220315	64.83	65.57	62.7685	64.7	46181	64.7	down	down	correct
KEP.US	Korea Electric Power Corporation	20220315	9.83	9.93	9.82	9.93	203200	9.93	up	up	correct
KEX.US	Kirby Corporation	20220315	68.75	69.3	66.3	68.09	808566	68.09	down	down	correct
KEY.US	PK	20220315	24.98	25.21	24.96	25.02	55042	25.02	up	up	correct
KEYS.US	Keysight Technologies Inc	20220315	145.47	149.94	145.19	149.66	1182300	149.66	up	up	correct
KF.US	The Korea Fund Inc	20220315	28.56	28.86	28.56	28.86	1300	28.86	up	up	correct
KFS.US	Kingsway Financial Services Inc	20220315	5.51	5.57	5.47	5.47	19600	5.47	down	down	correct
KFY.US	Korn Ferry	20220315	63.26	65.14	63.26	64.79	521112	64.79	up	up	correct
KGC.US	Kinross Gold Corporation	20220315	5.17	5.46	5.1331	5.39	23221948	5.39	up	up	correct
KIM.US	PM	20220315	24.52	24.539	24.4	24.525	20387	24.525	up	up	correct
KIND.US	Nextdoor Holdings Inc.	20220315	5.12	5.54	5.069	5.41	1715300	5.41	up	down	incorrect
KIO.US	KKR Income Opportunities Fund	20220315	13.74	13.83	13.7	13.79	86600	13.79	up	up	correct
KKR.US	PC	20220315	66.21	67.07	65.57	65.57	40343	65.57	down	down	correct
KKRS.US	KKRS	20220315	21.39	21.46	21.3	21.46	71500	21.46	up	up	correct
KLR.US	Kaleyra Inc	20220315	5.9	6.105	5.76	6	298531	6	up	up	correct
KMB.US	Kimberly	20220315	119.8	121.49	119.7	121.05	2232150	121.05	up	down	incorrect
KMI.US	Kinder Morgan Inc	20220315	17.21	17.42	16.91	17.32	16970778	17.32	up	up	correct
KMPR.US	Kemper Corporation	20220315	51.98	53.05	51.24	52.57	211886	52.57	up	up	correct
KMT.US	Kennametal Inc	20220315	29.39	29.57	28.61	29.14	718094	29.14	down	down	correct
KMX.US	CarMax Inc	20220315	98.96	102.29	98.61	100.92	1014820	100.92	up	up	correct
KN.US	Knowles Corporation	20220315	21.15	21.25	20.99	21.15	984200	21.15
KNOP.US	KNOT Offshore Partners LP	20220315	15	15.09	14.53	14.72	292800	14.72	down	down	correct
KNX.US	Knight	20220315	52.29	53.09	52.015	52.77	1250704	52.77	up	down	incorrect
KO.US	The Coca	20220315	59.08	59.89	58.98	59.62	18607114	59.62	up	up	correct
KODK.US	Eastman Kodak Company	20220315	4.16	4.225	4.09	4.2	883741	4.2	up	up	correct
KOF.US	Coca	20220315	51.01	51.16	50.61	51.02	91500	51.02	up	up	correct
KOP.US	Koppers Holdings Inc	20220315	27.9	28.19	27.33	27.57	123252	27.57	down	down	correct
KORE.US	KORE Group Holdings Inc	20220315	4.9	5.03	4.79	4.95	80502	4.95	up	up	correct
KOS.US	Kosmos Energy Ltd	20220315	5.45	5.88	5.37	5.8	11219463	5.8	up	up	correct
KR.US	The Kroger Co	20220315	55.74	56.23	54.655	56.19	6030417	56.19	up	up	correct
KRA.US	Kraton Corporation	20220315	46.49	46.49	46.49	46.49	0	46.49
KRC.US	Kilroy Realty Corporation	20220315	73.82	74.105	72.17	73.38	564234	73.38	down	down	correct
KREF.US	PA	20220315	24.316	24.44	24.1	24.37	25966	24.37	up	up	correct
KRG.US	Kite Realty Group Trust	20220315	22.15	22.3	21.645	21.97	1531976	21.97	down	down	correct
KRO.US	Kronos Worldwide Inc	20220315	15.25	15.49	14.76	14.94	144551	14.94	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20220315	15.12	15.66	14.93	15.48	295156	15.48	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20220315	10.53	10.62	10.42	10.42	8800	10.42	down	down	correct
KSS.US	Kohl's Corporation	20220315	53.45	54.36	52.3	53.82	2108187	53.82	up	down	incorrect
KT.US	KT Corporation	20220315	13.22	13.36	13.17	13.22	975000	13.22
KTB.US	Kontoor Brands Inc	20220315	43.57	44.62	42.34	42.49	450200	42.49	down	down	correct
KTF.US	DWS Municipal Income Trust	20220315	10.38	10.495	10.14	10.3	120354	10.3	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20220315	31.49	31.6579	31.2	31.6579	613	31.6579	up	up	correct
KTN.US	Credit	20220315	29.85	30	29.5	29.5	4200	29.5	down	down	correct
KUKE.US	Kuke Music Holding Limited	20220315	3.59	3.6312	3.48	3.56	160764	3.56	down	down	correct
KW.US	Kennedy	20220315	23.18	23.4	22.74	22.99	451047	22.99	down	down	correct
KWR.US	Quaker Chemical Corporation	20220315	174.2	174.56	169.18	172.8	56876	172.8	down	up	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20220315	8.19	8.3	8.065	8.19	1183051	8.19
L.US	Loews Corporation	20220315	62.13	62.69	61.69	62.67	922302	62.67	up	up	correct
LAC.US	Lithium Americas Corp	20220315	24.34	25.27	23.76	25.24	2648400	25.24	up	up	correct
LAD.US	Lithia Motors Inc	20220315	317.35	326.51	315.69	326.07	170628	326.07	up	down	incorrect
LADR.US	Ladder Capital Corp	20220315	11.62	11.7	11.5	11.65	791774	11.65	up	up	correct
LAIX.US	LAIX Inc	20220315	2.9	2.94	2.7	2.8	31907	2.8	down	down	correct
LAW.US	CS Disco Inc.	20220315	26.93	28.71	26.68	28.19	277446	28.19	up	up	correct
LAZ.US	Lazard Ltd	20220315	32.45	33.41	32.31	33.16	1189300	33.16	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20220315	13.3	14.02	13.25	13.49	1529300	13.49	up	up	correct
LC.US	LendingClub Corporation	20220315	13.58	14.18	13.42	14.12	1852400	14.12	up	up	correct
LCI.US	Lannett Company Inc	20220315	0.763	0.773	0.74	0.753	361100	0.753	down	down	correct
LCII.US	LCI Industries	20220315	115.86	120.755	115.02	120.52	213584	120.52	up	up	correct
LDI.US	loanDepot Inc	20220315	3.61	3.89	3.6	3.88	642152	3.88	up	up	correct
LDOS.US	Leidos Holdings Inc	20220315	102.42	104.05	101.93	103.97	894018	103.97	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20220315	21.33	21.63	21.33	21.63	74000	21.63	up	up	correct
LEA.US	Lear Corporation	20220315	138.87	140.02	135.87	138.12	572971	138.12	down	down	correct
LEG.US	Leggett & Platt Incorporated	20220315	36	36.53	35.89	36.3	1344380	36.3	up	up	correct
LEJU.US	Leju Holdings Limited	20220315	0.445	0.455	0.402	0.41	155900	0.41	down	down	correct
LEN.US	Lennar Corporation	20220315	83.75	86.48	83.57	86.27	2091178	86.27	up	up	correct
LENB.US	Lennar Corporation	20220315	69.34	72.23	69.34	72.11	97044	72.11	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20220315	7.2	7.25	7.19	7.21	92600	7.21	up	up	correct
LEVI.US	Levi Strauss & Co	20220315	18.2	18.99	18.17	18.6	1612600	18.6	up	up	correct
LFC.US	China Life Insurance Company Limited	20220315	7.11	7.21	6.99	7.17	1720200	7.17	up	up	correct
LFG.US	Archaea Energy Inc	20220315	18.51	19.16	18.175	18.64	459747	18.64	up	down	incorrect
LGF.US	B	20220315	14.3	14.5943	14.11	14.42	293933	14.42	up	down	incorrect
LGFA.US	Lions Gate Entertainment Corp	20220315	15.42	15.77	15.16	15.55	340504	15.55	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20220315	16.4	16.62	16.35	16.52	36100	16.52	up	up	correct
LGV.US	WT	20220315	0.41	0.415	0.38	0.3946	134013	0.3946	down	up	incorrect
LH.US	Laboratory Corporation of America Holdings	20220315	267.1	272.065	266.905	271.53	571636	271.53	up	down	incorrect
LHX.US	L3Harris Technologies Inc	20220315	251.1	258.58	247.89	258.11	1502596	258.11	up	down	incorrect
LII.US	Lennox International Inc	20220315	264.84	269.25	262.72	268.49	305266	268.49	up	down	incorrect
LIN.US	Linde plc	20220315	290.17	294.58	287.34	294.1	3413531	294.1	up	up	correct
LINX.US	Linx S.A	20220315	260.2	266.9	257.05	266.35	1264063	266.35	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20220315	0.9359	1.01	0.9	0.98	293522	0.98	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20220315	14.93	15.39	14.9	15.26	172949	15.26	up	up	correct
LLY.US	Eli Lilly and Company	20220315	269.87	276.48	269.87	275.46	4396863	275.46	up	up	correct
LMND.US	Lemonade Inc	20220315	17.13	18.88	16.69	18.79	2029527	18.79	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20220315	444.75	450.42	440.28	448.67	1752105	448.67	up	up	correct
LNC.US	Lincoln National Corporation	20220315	62.27	62.9	61.38	62.13	1219500	62.13	down	down	correct
LND.US	BrasilAgro	20220315	6.33	6.35	6.15	6.16	52100	6.16	down	down	correct
LNN.US	Lindsay Corporation	20220315	143.8	143.8	141.35	143.41	33300	143.41	down	down	correct
LOCL.US	Local Bounti Corporation	20220315	5.28	6.16	5.28	6.01	163929	6.01	up	up	correct
LOKM.US	Live Oak Mobility Acquisition Corp	20220315	9.74	9.74	9.74	9.74	17700	9.74
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20220315	5.55	5.595	5.49	5.58	92500	5.58	up	down	incorrect
LOW.US	Lowe's Companies Inc	20220315	227.8	232.345	227.51	231.07	3280621	231.07	up	up	correct
LPG.US	Dorian LPG Ltd	20220315	13.08	13.22	12.75	13.01	521275	13.01	down	down	correct
LPI.US	Laredo Petroleum Inc	20220315	64.91	69.19	63.24	68.29	1013881	68.29	up	up	correct
LPL.US	LG Display Co. Ltd	20220315	7.76	7.8	7.67	7.74	634900	7.74	down	down	correct
LPX.US	Louisiana	20220315	64.86	68.51	64.86	68.43	981491	68.43	up	up	correct
LRN.US	Stride Inc	20220315	32.35	32.8495	32.04	32.53	402459	32.53	up	up	correct
LSI.US	Life Storage Inc	20220315	132	132.19	128.72	130.08	348222	130.08	down	down	correct
LSPD.US	Lightspeed POS Inc	20220315	19.9	21.855	19.9	21.62	1174258	21.62	up	up	correct
LTC.US	LTC Properties Inc	20220315	36.52	36.85	35.77	35.82	247590	35.82	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20220315	10.88	11.62	10.88	11.5	663438	11.5	up	up	correct
LTHM.US	Livent Corporation	20220315	21.05	21.59	20.41	21.59	2476361	21.59	up	up	correct
LU.US	Lufax Holding Ltd	20220315	4.41	4.98	4.37	4.64	15082900	4.64	up	up	correct
LUB.US	Luby's Inc	20220315	2.79	2.8	2.76	2.76	17224	2.76	down	down	correct
LUMN.US	Lumen Technologies Inc	20220315	10.75	10.86	10.55	10.78	11724143	10.78	up	up	correct
LUV.US	Southwest Airlines Co	20220315	42	43.36	41.21	42.06	11076800	42.06	up	up	correct
LVS.US	Las Vegas Sands Corp	20220315	31.72	33.31	31.2577	32.66	10436496	32.66	up	up	correct
LW.US	Lamb Weston Holdings Inc	20220315	49.9	50.71	49.9	50.57	1204132	50.57	up	up	correct
LXFR.US	Luxfer Holdings PLC	20220315	18.71	19.32	18.71	19.23	106400	19.23	up	up	correct
LXP.US	PC	20220315	52.44	53.22	52.44	53.22	415	53.22	up	up	correct
LXU.US	LSB Industries Inc	20220315	18.75	19.03	17.28	18.34	824538	18.34	down	down	correct
LYB.US	LyondellBasell Industries N.V	20220315	103.03	104.09	97.31	98.65	2845143	98.65	down	down	correct
LYG.US	Lloyds Banking Group plc	20220315	2.46	2.48	2.41	2.45	15503500	2.45	down	down	correct
LYV.US	Live Nation Entertainment Inc	20220315	108.73	111.95	108.6	111.76	1695702	111.76	up	up	correct
LZB.US	La	20220315	28.7	29.1305	28.54	28.79	793699	28.79	up	down	incorrect
M.US	Macy's Inc	20220315	23.72	24.89	23.7	24.86	11453242	24.86	up	up	correct
MA.US	Mastercard Incorporated	20220315	332.42	338.345	331.21	335	3735981	335	up	down	incorrect
MAA.US	PI	20220315	61.1	61.99	61.1	61.66	1952	61.66	up	up	correct
MAC.US	The Macerich Company	20220315	14.11	14.55	14.04	14.53	2413197	14.53	up	up	correct
MAIN.US	Main Street Capital Corporation	20220315	40.22	40.985	40.11	40.89	254246	40.89	up	down	incorrect
MAN.US	ManpowerGroup Inc	20220315	92.44	94.73	92.22	94.66	528012	94.66	up	up	correct
MANU.US	Manchester United plc	20220315	12.67	12.75	12.405	12.51	188130	12.51	down	down	correct
MAS.US	Masco Corporation	20220315	54.55	55.81	54.36	55.65	2816440	55.65	up	down	incorrect
MATX.US	Matson Inc	20220315	116.01	116.01	111.8	113.55	756131	113.55	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20220315	9.97	10.04	9.96	9.96	69700	9.96	down	down	correct
MAX.US	MediaAlpha Inc	20220315	13.98	14.52	13.77	14.22	382067	14.22	up	up	correct
MAXR.US	Maxar Technologies Inc	20220315	31.73	32.2	30.81	31.9	638800	31.9	up	up	correct
MBI.US	MBIA Inc	20220315	14.8	15.16	14.51	14.74	367208	14.74	down	up	incorrect
MBT.US	Mobile TeleSystems Public Joint Stock Company	20220315	5.5	5.5	5.5	5.5	0	5.5
MC.US	Moelis & Company	20220315	45.61	46.585	45.57	46.02	383202	46.02	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20220315	13.17	13.19	13.09	13.14	89400	13.14	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20220315	102.69	104.115	100.6	102.43	53400	102.43	down	down	correct
MCD.US	McDonald's Corporation	20220315	227.98	234.565	227.98	232.57	5087161	232.57	up	up	correct
MCG.US	Membership Collective Group Inc	20220315	6.85	7.31	6.8	6.92	221214	6.92	up	up	correct
MCI.US	Barings Corporate Investors	20220315	14.54	14.7534	14.49	14.49	20113	14.49	down	down	correct
MCK.US	McKesson Corporation	20220315	285	291.415	283.88	290.63	1364117	290.63	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20220315	7.69	7.75	7.61	7.72	40700	7.72	up	up	correct
MCO.US	Moody's Corporation	20220315	306.3	307.95	302.59	306.71	923848	306.71	up	down	incorrect
MCR.US	MFS Charter Income Trust	20220315	6.95	7.0209	6.88	6.96	167173	6.96	up	up	correct
MCS.US	The Marcus Corporation	20220315	17.03	17.38	16.785	17.02	184000	17.02	down	down	correct
MCW.US	Mister Car Wash Inc.	20220315	14.59	15.28	14.58	15.2	522548	15.2	up	up	correct
MCY.US	Mercury General Corporation	20220315	52.76	53.25	52.01	52.26	209262	52.26	down	down	correct
MD.US	MEDNAX Inc	20220315	23.83	23.94	23.03	23.17	529400	23.17	down	down	correct
MDC.US	M.D.C. Holdings Inc	20220315	40.88	42.15	40.8512	42.04	712238	42.04	up	down	incorrect
MDT.US	Medtronic plc	20220315	103.97	105.55	103.74	105.4	4901661	105.4	up	up	correct
MDU.US	MDU Resources Group Inc	20220315	25.61	25.81	25.355	25.75	1961428	25.75	up	up	correct
MEC.US	Mayville Engineering Company Inc	20220315	10	10.14	9.95	9.99	63000	9.99	down	down	correct
MED.US	Medifast Inc	20220315	163.54	170	162.58	169.44	95729	169.44	up	up	correct
MEG.US	Montrose Environmental Group Inc	20220315	50.58	51.56	49.5071	51.32	131547	51.32	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20220315	17.63	17.763	17.43	17.605	85900	17.605	down	down	correct
MEI.US	Methode Electronics Inc	20220315	42.56	42.7	41.4	41.9	211000	41.9	down	down	correct
MER.US	PK	20220315	26.05	26.16	25.91	26.16	65559	26.16	up	up	correct
MET.US	PF	20220315	22.79	22.8222	22.6	22.68	145529	22.68	down	down	correct
MFA.US	PC	20220315	22.19	22.43	21.9	22.43	19656	22.43	up	up	correct
MFC.US	Manulife Financial Corporation	20220315	19.8	19.87	19.14	19.2	9536615	19.2	down	down	correct
MFG.US	Mizuho Financial Group Inc	20220315	2.68	2.73	2.66	2.72	1229035	2.72	up	up	correct
MFGP.US	Micro Focus International plc	20220315	4.7	4.805	4.7	4.79	833592	4.79	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20220315	12.35	12.39	12.2	12.21	41300	12.21	down	down	correct
MFM.US	MFS Municipal Income Trust	20220315	6.21	6.245	6.14	6.16	64527	6.16	down	down	correct
MFV.US	MFS Special Value Trust	20220315	6	6	5.81	5.97	3000	5.97	down	down	correct
MG.US	Mistras Group Inc	20220315	6.47	6.64	6.45	6.54	43754	6.54	up	up	correct
MGA.US	Magna International Inc	20220315	57.77	59	57.07	58.33	2260806	58.33	up	up	correct
MGF.US	MFS Government Markets Income Trust	20220315	3.77	3.79	3.77	3.77	124534	3.77
MGM.US	MGM Resorts International	20220315	38.99	40.39	38.56	40.09	5425143	40.09	up	up	correct
MGP.US	MGM Growth Properties LLC	20220315	36.66	37.09	36.46	36.64	516053	36.64	down	down	correct
MGR.US	Affiliated Managers Group Inc	20220315	24.98	25.06	24.95	25	16629	25	up	up	correct
MGRB.US	MGRB	20220315	21.26	21.4	21.25	21.33	21679	21.33	up	down	incorrect
MGRD.US	MGRD	20220315	18.9	19.01	18.85	18.99	21262	18.99	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20220315	23.34	23.69	23.32	23.69	28700	23.69	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20220315	20.81	22.075	20.5	21.56	2976159	21.56	up	down	incorrect
MH.US	PD	20220315	8.05	8.05	7.07	7.52	7652	7.52	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20220315	14.35	14.49	14.2857	14.3	52496	14.3	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20220315	6.97	7.1899	6.95	6.97	27252	6.97
MHI.US	Pioneer Municipal High Income Fund Inc	20220315	10.62	10.68	10.61	10.62	31094	10.62
MHK.US	Mohawk Industries Inc	20220315	132.24	138.97	132.24	138.3	676245	138.3	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20220315	17.82	18.34	17.82	18.34	2863	18.34	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20220315	12.87	13.03	12.7	12.78	56800	12.78	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20220315	20.2	21.05	19.9	20.67	8700	20.67	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20220315	3.71	3.73	3.7	3.7	357469	3.7	down	down	correct
MIN.US	MFS Intermediate Income Trust	20220315	3.105	3.12	3.1	3.105	534750	3.105
MIO.US	MIO	20220315	14.8502	14.8502	14.53	14.62	92673	14.62	down	down	correct
MIR.US	Mirion Technologies Inc	20220315	7.6	7.77	7.53	7.62	779300	7.62	up	up	correct
MIT.US	Mason Industrial Technology Inc	20220315	9.74	9.74	9.74	9.74	115	9.74
MITT.US	PC	20220315	22.01	22.48	21.42	21.9	11407	21.9	down	down	correct
MIXT.US	MiX Telematics Limited	20220315	12	12.1	11.67	12	69200	12
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20220315	13.01	13.13	13	13.09	37400	13.09	up	up	correct
MKC.US	V	20220315	98.61	98.61	98.1	98.3	3439	98.3	down	down	correct
MKL.US	Markel Corporation	20220315	1367.99	1389.1899	1355.1	1372.79	111684	1372.79	up	up	correct
ML.US	MoneyLion Inc	20220315	1.9	2.13	1.9	2.1	1150200	2.1	up	up	correct
MLI.US	Mueller Industries Inc	20220315	55.67	56.61	55.08	56.58	180302	56.58	up	up	correct
MLM.US	Martin Marietta Materials Inc	20220315	379.29	381.96	373.47	380.47	324300	380.47	up	up	correct
MLNK.US	MeridianLink Inc.	20220315	18.82	19.14	17.7611	18.98	356250	18.98	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20220315	10.65	10.7	10.585	10.67	2661	10.67	up	down	incorrect
MLR.US	Miller Industries Inc	20220315	28.86	29.3196	28.6	28.88	27405	28.88	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20220315	151.9	155.965	151.375	155.3	2105207	155.3	up	down	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20220315	19.32	19.4	18.77	18.78	136729	18.78	down	down	correct
MMI.US	Marcus & Millichap Inc	20220315	46.72	47.24	46.03	46.31	148185	46.31	down	down	correct
MMM.US	3M Company	20220315	144.87	145.48	142.59	144.31	3194291	144.31	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20220315	46.71	47.32	46.27	47.01	1070167	47.01	up	up	correct
MMS.US	Maximus Inc	20220315	74.01	74.24	72.49	73.4	498400	73.4	down	down	correct
MMT.US	MFS Multimarket Income Trust	20220315	5.01	5.06	5	5.01	153244	5.01
MMU.US	Western Asset Managed Municipals Fund Inc	20220315	11.86	11.95	11.7	11.73	51600	11.73	down	down	correct
MN.US	Manning & Napier Inc	20220315	8.19	8.63	8.05	8.53	89167	8.53	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20220315	13.91	14.1	13.75	13.86	7200	13.86	down	down	correct
MNRL.US	Brigham Minerals Inc	20220315	24.01	24.41	23.765	23.98	760100	23.98	down	down	correct
MNSO.US	MINISO Group Holding Limited	20220315	6.39	7.275	6.24	7.19	1765136	7.19	up	up	correct
MO.US	Altria Group Inc	20220315	51.34	51.87	51.05	51.54	8224677	51.54	up	up	correct
MOD.US	Modine Manufacturing Company	20220315	8.88	8.97	8.71	8.8	186900	8.8	down	down	correct
MODN.US	Model N Inc	20220315	23.57	24.07	23.45	24.02	124400	24.02	up	up	correct
MOG.US	A	20220315	84.55	84.55	81.72	82.39	135160	82.39	down	down	correct
MOGU.US	MOGU Inc	20220315	0.2648	0.2648	0.25	0.2525	107010	0.2525	down	down	correct
MOH.US	Molina Healthcare Inc	20220315	312.45	328.355	308.76	327.77	559761	327.77	up	up	correct
MOS.US	The Mosaic Company	20220315	57.52	58.58	55.05	58.43	10953100	58.43	up	up	correct
MOV.US	Movado Group Inc	20220315	34.02	34.69	33.24	33.79	278200	33.79	down	up	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20220315	13.27	13.45	13.27	13.31	30800	13.31	up	up	correct
MPC.US	Marathon Petroleum Corporation	20220315	75.1	75.32	73.18	74.4	7872000	74.4	down	down	correct
MPLX.US	MPLX LP	20220315	31.43	31.71	30.76	31.39	2557000	31.39	down	down	correct
MPV.US	Barings Participation Investors	20220315	13.15	13.5999	13.12	13.3708	3276	13.3708	up	up	correct
MPW.US	Medical Properties Trust Inc	20220315	20.11	20.22	19.86	20.07	4474482	20.07	down	down	correct
MPX.US	Marine Products Corporation	20220315	11.53	11.53	11.2	11.32	5186	11.32	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20220315	12.35	12.41	12.21	12.22	22700	12.22	down	up	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20220315	13.7	13.8	13.56	13.65	200300	13.65	down	down	correct
MRC.US	MRC Global Inc	20220315	11.26	11.74	11.02	11.46	1173864	11.46	up	up	correct
MRK.US	Merck & Co. Inc	20220315	77.68	79.01	77.4	78.64	11376800	78.64	up	up	correct
MRO.US	Marathon Oil Corporation	20220315	21.09	21.96	20.82	21.65	24921736	21.65	up	up	correct
MS.US	PL	20220315	23.3	23.3634	23.1481	23.26	21823	23.26	down	down	correct
MSA.US	MSA Safety Incorporated	20220315	130.77	133.25	129.63	131.23	78860	131.23	up	up	correct
MSB.US	Mesabi Trust	20220315	25.47	25.96	25.11	25.6	58400	25.6	up	up	correct
MSC.US	Studio City International Holdings Limited	20220315	5.17	5.39	4.85	5.19	3613	5.19	up	up	correct
MSCI.US	MSCI Inc	20220315	464.81	474.28	460	470.94	459179	470.94	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20220315	7.53	7.67	7.49	7.54	157100	7.54	up	up	correct
MSI.US	Motorola Solutions Inc	20220315	220.8	225.33	220.16	224.73	1059784	224.73	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20220315	79.16	80.45	78.905	80.01	406445	80.01	up	up	correct
MSP.US	Datto Holding Corp	20220315	22.86	22.93	22.65	22.87	314499	22.87	up	up	correct
MT.US	ArcelorMittal	20220315	29.87	30.22	29.48	30.13	3345900	30.13	up	up	correct
MTB.US	M&T Bank Corporation	20220315	176.47	176.53	172	175.01	704988	175.01	down	down	correct
MTCN.US	Arcelormittal	20220315	70.17	70.7	69.68	70.59	6000	70.59	up	up	correct
MTD.US	Mettler	20220315	1300.96	1327	1290.92	1319.45	116271	1319.45	up	up	correct
MTDR.US	Matador Resources Company	20220315	48	51.6	48	50.43	1639619	50.43	up	up	correct
MTG.US	MGIC Investment Corporation	20220315	13.93	14.12	13.815	13.99	3139946	13.99	up	up	correct
MTH.US	Meritage Homes Corporation	20220315	88.9	92.93	88.86	92.72	351493	92.72	up	up	correct
MTN.US	Vail Resorts Inc	20220315	248	262.7	244.09	249.16	1135150	249.16	up	up	correct
MTOR.US	Meritor Inc	20220315	35.42	35.56	35.33	35.45	880675	35.45	up	down	incorrect
MTR.US	Mesa Royalty Trust	20220315	8.53	9.4	8.53	9	46000	9	up	down	incorrect
MTRN.US	Materion Corporation	20220315	84.74	85.1	83.49	84.25	58208	84.25	down	down	correct
MTW.US	The Manitowoc Company Inc	20220315	15.44	15.97	15.44	15.84	201789	15.84	up	up	correct
MTX.US	Minerals Technologies Inc	20220315	65.91	65.91	64.14	65.46	108363	65.46	down	down	correct
MTZ.US	MasTec Inc	20220315	81.67	83.1504	80.64	82.91	651007	82.91	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20220315	12.71	12.72	12.57	12.59	59173	12.59	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20220315	13.51	13.53	13.31	13.33	82529	13.33	down	up	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20220315	12.38	12.38	12.1	12.1	26100	12.1	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20220315	6.24	6.27	6.21	6.26	3041200	6.26	up	down	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20220315	13.34	13.39	13.17	13.17	79600	13.17	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20220315	13.78	13.98	13.78	13.83	27700	13.83	up	up	correct
MUR.US	Murphy Oil Corporation	20220315	35.53	37.08	35.11	36.53	2291800	36.53	up	up	correct
MUSA.US	Murphy USA Inc	20220315	184.77	188.6	183.03	188.05	314732	188.05	up	up	correct
MUX.US	McEwen Mining Inc	20220315	0.7967	0.85	0.78	0.8199	2616599	0.8199	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20220315	8.48	8.5	8.11	8.32	156752	8.32	down	down	correct
MVO.US	MV Oil Trust	20220315	9.5	9.99	9.24	9.72	179200	9.72	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20220315	13.44	13.44	13	13.07	59300	13.07	down	down	correct
MWA.US	Mueller Water Products Inc	20220315	12.31	12.54	12.24	12.54	1019448	12.54	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20220315	15.32	16.06	15.32	15.92	336600	15.92	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20220315	8.85	8.86	8.85	8.85	1600	8.85
MXF.US	The Mexico Fund Inc	20220315	14.88	15.13	14.88	15.03	71800	15.03	up	up	correct
MXL.US	MaxLinear Inc	20220315	51.23	54.92	51.12	54.53	504156	54.53	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20220315	13.05	13.13	13.05	13.11	42100	13.11	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20220315	12.44	12.5	12.33	12.35	95200	12.35	down	down	correct
MYE.US	Myers Industries Inc	20220315	18.46	18.69	18.25	18.59	160833	18.59	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20220315	12.65	12.7	12.57	12.6	121900	12.6	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20220315	13.67	13.78	13.67	13.69	18400	13.69	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20220315	12.03	12.07	11.9	11.94	89000	11.94	down	down	correct
MYOV.US	Myovant Sciences Ltd	20220315	11.51	12.03	11.42	12.02	536646	12.02	up	down	incorrect
MYTE.US	MYT Netherlands Parent B.V	20220315	11.03	11.5	10.74	11.42	185176	11.42	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20220315	13.14	13.19	13.02	13.04	375800	13.04	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20220315	13.6	13.69	13.51	13.53	478565	13.53	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20220315	12.51	12.64	12.44	12.47	64200	12.47	down	down	correct
NAPA.US	The Duckhorn Portfolio Inc	20220315	17.63	17.83	17.2	17.28	359991	17.28	down	down	correct
NAT.US	Nordic American Tankers Limited	20220315	1.86	1.92	1.78	1.87	3210500	1.87	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20220315	13.52	13.54	13.45	13.45	27400	13.45	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20220315	19.08	19.45	18.78	18.96	84800	18.96	down	down	correct
NBHC.US	National Bank Holdings Corporation	20220315	43.01	43.23	42.03	42.33	131070	42.33	down	up	incorrect
NBR.US	Nabors Industries Ltd	20220315	135.6	140.52	130.44	136.5	300545	136.5	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20220315	11.7773	12.23	11.7773	12.16	181650	12.16	up	up	correct
NC.US	NACCO Industries Inc	20220315	29.85	31.06	29.84	30.58	27260	30.58	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20220315	9.27	9.8	9.27	9.41	31400	9.41	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20220315	17.37	18.32	17.36	18.25	23529200	18.25	up	up	correct
NCR.US	NCR Corporation	20220315	37.01	37.26	35.73	36.49	865332	36.49	down	down	correct
NCV.US	PA	20220315	25.0543	25.1	25.025	25.09	2877	25.09	up	up	correct
NCZ.US	PA	20220315	24.89	25.01	24.89	25	3913	25	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20220315	13.82	14.04	13.67	14.01	194116	14.01	up	down	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20220315	26.29	26.74	25.8	26.41	22000	26.41	up	up	correct
NE.US	Noble Corporation	20220315	29.02	30.42	29	29.9	355575	29.9	up	up	correct
NEA.US	Nuveen AMT	20220315	13.28	13.34	13.15	13.15	501100	13.15	down	down	correct
NEE.US	PP	20220315	49.99	51.1733	49.99	51.1	26150	51.1	up	up	correct
NEM.US	Newmont Corporation	20220315	72.11	74.45	71.8	73.37	9791900	73.37	up	down	incorrect
NEP.US	NextEra Energy Partners LP	20220315	78.97	80.14	78.41	79.91	312600	79.91	up	up	correct
NET.US	Cloudflare Inc	20220315	83.97	87.16	80.85	85.94	4474137	85.94	up	up	correct
NETI.US	Eneti Inc	20220315	5.85	6.06	5.71	6.05	216870	6.05	up	up	correct
NEU.US	NewMarket Corporation	20220315	313.54	323.5	313.54	322.61	34369	322.61	up	down	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20220315	13.32	13.49	13.21	13.23	44000	13.23	down	down	correct
NEW.US	Puxin Limited	20220315	1.19	1.3698	1.17	1.31	232161	1.31	up	up	correct
NEWR.US	New Relic Inc	20220315	58.04	59.195	57.35	58.77	815500	58.77	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20220315	8.19	8.73	7.98	8.45	4803719	8.45	up	down	incorrect
NEXA.US	Nexa Resources S.A	20220315	8.69	9.21	8.69	8.99	162900	8.99	up	up	correct
NFG.US	National Fuel Gas Company	20220315	64.21	66.32	64.13	66.31	556700	66.31	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20220315	13.07	13.5	13	13.47	581660	13.47	up	up	correct
NGC.US	WT	20220315	0.49	0.5	0.49	0.5	798	0.5	up	up	correct
NGG.US	National Grid plc	20220315	75.32	75.82	74.69	75.6	454600	75.6	up	up	correct
NGL.US	PC	20220315	17	17	16.6423	16.98	1789	16.98	down	down	correct
NGS.US	Natural Gas Services Group Inc	20220315	11.8	11.8372	11.53	11.71	20693	11.71	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20220315	16.7	17.74	16.7	17.63	113819	17.63	up	up	correct
NGVT.US	Ingevity Corporation	20220315	63.72	64.02	62.79	63.25	271281	63.25	down	down	correct
NHI.US	National Health Investors Inc	20220315	57.3	57.68	56.54	56.82	278735	56.82	down	down	correct
NI.US	PB	20220315	26.21	26.35	26.1362	26.31	42511	26.31	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20220315	14	14.1	13.91	13.92	81100	13.92	down	up	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20220315	24.46	24.74	24.24	24.66	73100	24.66	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20220315	9.78	9.79	9.69	9.73	11300	9.73	down	down	correct
NIMC.US	NiSource Inc	20220315	113.8	113.975	113.69	113.975	1700	113.975	up	down	incorrect
NINE.US	Nine Energy Service Inc	20220315	2.76	3.34	2.71	3.27	3128400	3.27	up	up	correct
NIO.US	NIO Inc	20220315	13.48	15.35	13.01	14.93	138773442	14.93	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20220315	13.86	13.86	13.6512	13.6607	17821	13.6607	down	down	correct
NJR.US	New Jersey Resources Corporation	20220315	43.23	43.65	42.9	43.43	272500	43.43	up	up	correct
NKE.US	NIKE Inc	20220315	119.84	120.42	117.75	119.4	10426741	119.4	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20220315	11.58	11.67	11.58	11.64	10800	11.64	up	up	correct
NKX.US	Nuveen California AMT	20220315	13.63	13.74	13.52	13.53	87300	13.53	down	down	correct
NL.US	NL Industries Inc	20220315	6.36	6.6199	6.33	6.39	11230	6.39	up	down	incorrect
NLS.US	Nautilus Inc	20220315	4.12	4.3198	4.09	4.25	329539	4.25	up	up	correct
NLSN.US	Nielsen Holdings plc	20220315	22.85	23.9099	21.95	23.42	18945577	23.42	up	down	incorrect
NM.US	PH	20220315	18.6	18.75	17.72	17.72	3854	17.72	down	down	correct
NMAI.US	Nuveen Multi	20220315	14.67	14.91	14.67	14.78	87000	14.78	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20220315	13.75	13.76	13.51	13.59	103500	13.59	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20220315	6.45	6.67	6.3601	6.53	29574	6.53	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20220315	10.04	10.08	9.99	10	24200	10	down	down	correct
NMK.US	PC	20220315	98.49	98.49	96.81	96.81	34	96.81	down	down	correct
NMM.US	Navios Maritime Partners L.P	20220315	32.8	32.99	30.78	31.16	659100	31.16	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20220315	19	19	18.515	18.75	3800	18.75	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20220315	18.6	18.75	17.72	17.72	3854	17.72	down	up	incorrect
NMR.US	Nomura Holdings Inc	20220315	4.26	4.33	4.26	4.32	908100	4.32	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20220315	14.75	14.75	14.42	14.43	7253	14.43	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20220315	12.77	12.85	12.57	12.6	16300	12.6	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20220315	13.36	13.36	13.27	13.31	311800	13.31	down	down	correct
NNI.US	Nelnet Inc	20220315	85.94	86.55	84.69	84.88	67700	84.88	down	down	correct
NNN.US	National Retail Properties Inc	20220315	42.7	43.11	42.43	42.85	565700	42.85	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20220315	9.29	9.6	9.2	9.22	15200	9.22	down	down	correct
NOA.US	North American Construction Group Ltd	20220315	13.78	14.27	13.56	14.15	45924	14.15	up	up	correct
NOAH.US	Noah Holdings Limited	20220315	19.66	20.9	18.72	20.77	465334	20.77	up	up	correct
NOC.US	Northrop Grumman Corporation	20220315	443.54	448.37	436.9	447.82	827299	447.82	up	up	correct
NOK.US	Nokia Corporation	20220315	5.07	5.1	5.02	5.1	26494300	5.1	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20220315	14.55	15	14.55	14.9643	3133	14.9643	up	down	incorrect
NOMD.US	Nomad Foods Limited	20220315	19.9	20.24	19.75	19.91	786412	19.91	up	up	correct
NOV.US	NOV Inc	20220315	19.02	19.815	18.86	19.32	5881773	19.32	up	up	correct
NOVA.US	Sunnova Energy International Inc	20220315	22.25	22.977	21.01	22.69	3681100	22.69	up	up	correct
NOW.US	ServiceNow Inc	20220315	500.18	517.595	491.31	514.22	1249268	514.22	up	up	correct
NP.US	Neenah Inc	20220315	36.51	37.2	36.12	36.41	70411	36.41	down	up	incorrect
NPCT.US	Nuveen Core Plus Impact Fund	20220315	14.14	14.37	14.0226	14.35	79132	14.35	up	down	incorrect
NPK.US	National Presto Industries Inc	20220315	80.23	80.51	78.51	79.62	57794	79.62	down	down	correct
NPO.US	EnPro Industries Inc	20220315	102.77	104	101.64	103.51	102616	103.51	up	up	correct
NPTN.US	NeoPhotonics Corporation	20220315	15.01	15.05	14.84	14.91	925836	14.91	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20220315	13.78	13.78	13.54	13.75	35900	13.75	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20220315	13.51	13.73	13.51	13.63	31400	13.63	up	up	correct
NR.US	Newpark Resources Inc	20220315	4.09	4.2601	4.02	4.14	559160	4.14	up	up	correct
NREF.US	PA	20220315	25.4	25.4	25.4	25.4	60	25.4
NRG.US	NRG Energy Inc	20220315	38.82	39.28	38.11	38.92	2669000	38.92	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20220315	12.97	13.17	12.72	13.01	176000	13.01	up	up	correct
NRK.US	Nuveen New York AMT	20220315	12.12	12.18	12.02	12.04	74500	12.04	down	down	correct
NRP.US	Natural Resource Partners L.P	20220315	37	40	34.83	39.16	44300	39.16	up	up	correct
NRT.US	North European Oil Royalty Trust	20220315	12.38	12.75	11.96	12.42	146500	12.42	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20220315	25.35	25.538	25.3	25.31	14800	25.31	down	down	correct
NRZ.US	PC	20220315	20.93	21.0799	20.7	21.04	55659	21.04	up	up	correct
NS.US	PC	20220315	24.44	24.46	23.9	24.35	11406	24.35	down	down	correct
NSA.US	PA	20220315	25.34	25.52	25.34	25.52	4334	25.52	up	down	incorrect
NSC.US	Norfolk Southern Corporation	20220315	268.78	269.64	263.235	268.06	903242	268.06	down	down	correct
NSL.US	Nuveen Senior Income Fund	20220315	5.31	5.34	5.3	5.33	204000	5.33	up	up	correct
NSP.US	Insperity Inc	20220315	93.41	94.15	91.975	94.03	313645	94.03	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20220315	36.53	36.795	35.7	36.22	115290	36.22	down	down	correct
NTCO.US	Natura &Co Holding S.A	20220315	8.03	8.545	7.99	8.48	2923100	8.48	up	down	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20220315	32.73	33.7	32.73	33.53	13200	33.53	up	up	correct
NTP.US	Nam Tai Property Inc	20220315	6.03	6.32	5.84	6.23	321700	6.23	up	up	correct
NTR.US	Nutrien Ltd	20220315	95.65	98.32	94.49	97.43	4036700	97.43	up	up	correct
NTST.US	NETSTREIT Corp	20220315	21.32	21.54	21.16	21.37	341752	21.37	up	up	correct
NTZ.US	Natuzzi S.p.A	20220315	10.41	10.43	9.57	10.43	28700	10.43	up	up	correct
NUE.US	Nucor Corporation	20220315	129.35	135.88	128.68	135.52	2937705	135.52	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20220315	14.05	14.05	13.9	13.9301	32226	13.9301	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20220315	43.25	44.86	43.01	44.62	473190	44.62	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20220315	9.52	9.59	9.46	9.47	274100	9.47	down	down	correct
NUW.US	Nuveen AMT	20220315	15.11	15.229	14.96	14.99	11648	14.99	down	down	correct
NVG.US	Nuveen AMT	20220315	14.88	15.01	14.84	14.87	332950	14.87	down	down	correct
NVGS.US	Navigator Holdings Ltd	20220315	10.25	10.7007	10.02	10.49	61418	10.49	up	up	correct
NVR.US	NVR Inc	20220315	4675.0698	4838.3999	4596.3701	4813.6099	15879	4813.6099	up	up	correct
NVRO.US	Nevro Corp	20220315	61.34	63.02	60.26	62.71	316100	62.71	up	up	correct
NVS.US	Novartis AG	20220315	84.19	85.01	83.76	84.73	2246800	84.73	up	up	correct
NVST.US	Envista Holdings Corporation	20220315	44.44	45.45	44.28	45.38	1297107	45.38	up	up	correct
NVT.US	nVent Electric plc	20220315	34.74	34.89	34.12	34.3	815900	34.3	down	down	correct
NVTA.US	Invitae Corporation	20220315	6.27	6.63	6.055	6.62	7135917	6.62	up	up	correct
NWG.US	NatWest Group plc	20220315	5.7	5.715	5.595	5.67	2048396	5.67	down	down	correct
NWN.US	Northwest Natural Holding Company	20220315	55	55	52.68	53.1	334800	53.1	down	down	correct
NX.US	Quanex Building Products Corporation	20220315	22.73	22.99	22.65	22.93	158329	22.93	up	up	correct
NXC.US	Nuveen California Select Tax	20220315	14.76	14.95	14.64	14.9	26357	14.9	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20220315	13.35	13.39	13.26	13.29	76560	13.29	down	up	incorrect
NXN.US	Nuveen New York Select Tax	20220315	12.83	12.83	12.75	12.81	2300	12.81	down	up	incorrect
NXP.US	Nuveen Select Tax	20220315	14.53	14.57	14.52	14.52	39992	14.52	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20220315	88.66	88.66	86.15	86.75	92337	86.75	down	down	correct
NYC.US	New York City REIT Inc	20220315	11.42	11.82	11.39	11.49	47376	11.49	up	up	correct
NYCB.US	PU	20220315	49.55	49.785	49	49.662	4226	49.662	up	up	correct
NYT.US	The New York Times Company	20220315	43.9	44.59	42.92	43.76	1653500	43.76	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20220315	14.57	14.71	14.34	14.37	373094	14.37	down	down	correct
O.US	Realty Income Corporation	20220315	65.82	66.12	64.665	65.12	3763981	65.12	down	down	correct
OAK.US	PB	20220315	25.54	25.87	25.5	25.81	21824	25.81	up	down	incorrect
OC.US	Owens Corning	20220315	91.85	93.78	91.85	93.68	903436	93.68	up	up	correct
OCA.US	Omnichannel Acquisition Corp	20220315	9.94	9.99	9.94	9.95	57584	9.95	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20220315	1.08	1.24	0.985	0.989	6383000	0.989	down	up	incorrect
OCN.US	Ocwen Financial Corporation	20220315	23.92	24.43	23.66	23.92	33194	23.92
ODC.US	Oil	20220315	27.51	28.17	27.365	27.82	50402	27.82	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20220315	16.25	16.39	15.655	15.96	491900	15.96	down	down	correct
OFC.US	Corporate Office Properties Trust	20220315	28.49	28.49	27.54	27.7	737736	27.7	down	down	correct
OFG.US	OFG Bancorp	20220315	27.59	27.73	26.67	27.12	179200	27.12	down	down	correct
OG.US	Onion Global Limited	20220315	1.28	1.29	1.145	1.2	9593	1.2	down	down	correct
OGE.US	OGE Energy Corp	20220315	38.74	38.9	38.46	38.7	788934	38.7	down	down	correct
OGN.US	Organon & Co	20220315	32.29	32.66	31.69	32.29	3607635	32.29
OGS.US	ONE Gas Inc	20220315	86.28	86.47	84.74	85.1	198000	85.1	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20220315	28.53	28.87	28.215	28.36	2372328	28.36	down	down	correct
OI.US	O	20220315	11.82	12	11.53	11.91	1502341	11.91	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20220315	7.11	7.22	7.04	7.15	50304	7.15	up	up	correct
OII.US	Oceaneering International Inc	20220315	14.31	15.13	14.12	14.7	948009	14.7	up	up	correct
OIS.US	Oil States International Inc	20220315	6.59	6.67	6.335	6.49	1144850	6.49	down	down	correct
OKE.US	ONEOK Inc	20220315	63.33	64.56	62.2	64.26	3560151	64.26	up	up	correct
OLN.US	Olin Corporation	20220315	50.13	52.05	49.36	50.25	2622101	50.25	up	down	incorrect
OLO.US	Olo Inc	20220315	11.53	12	11.48	11.96	1307967	11.96	up	up	correct
OLP.US	One Liberty Properties Inc	20220315	30.22	30.45	29.88	30.29	69264	30.29	up	up	correct
OMC.US	Omnicom Group Inc	20220315	79.69	80.91	79.22	80.73	2154400	80.73	up	up	correct
OMF.US	OneMain Holdings Inc	20220315	42.91	44.43	42.79	43.21	1247099	43.21	up	up	correct
OMI.US	Owens & Minor Inc	20220315	39.64	42.07	39.39	41.63	559457	41.63	up	up	correct
ONE.US	OneSmart International Education Group Limited	20220315	1.45	1.55	1.39	1.49	167271	1.49	up	down	incorrect
ONON.US	On Holding AG	20220315	19.92	21.39	19.75	21.33	2315807	21.33	up	up	correct
ONTF.US	ON24 Inc	20220315	12.03	12.42	12.01	12.1	359503	12.1	up	up	correct
ONTO.US	Onto Innovation Inc	20220315	75.23	78.13	74.855	77.88	187275	77.88	up	up	correct
OOMA.US	Ooma Inc	20220315	14.39	14.46	14.1	14.37	189075	14.37	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20220315	43.28	43.92	42.945	43.44	103437	43.44	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20220315	13.46	13.97	13.36	13.87	1077120	13.87	up	up	correct
ORA.US	Ormat Technologies Inc	20220315	74.37	78.49	74.12	78.33	547100	78.33	up	down	incorrect
ORAN.US	Orange S.A	20220315	11.64	11.74	11.61	11.69	724300	11.69	up	up	correct
ORC.US	Orchid Island Capital Inc	20220315	3.42	3.445	3.39	3.42	1836335	3.42
ORCC.US	Owl Rock Capital Corporation	20220315	14.32	14.36	14.235	14.32	2290196	14.32
ORCL.US	Oracle Corporation	20220315	78.05	81.54	77.07	80.6	16724784	80.6	up	up	correct
ORI.US	Old Republic International Corporation	20220315	25.35	25.58	25.23	25.57	3015600	25.57	up	down	incorrect
ORN.US	Orion Group Holdings Inc	20220315	2.45	2.46	2.21	2.27	147754	2.27	down	down	correct
OSCR.US	Oscar Health Inc	20220315	7.02	7.485	6.82	7.47	1317900	7.47	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20220315	2.11	2.15	2.04	2.09	194543	2.09	down	down	correct
OSH.US	Oak Street Health Inc	20220315	19.52	20.25	19.025	19.65	3280708	19.65	up	up	correct
OSK.US	Oshkosh Corporation	20220315	106.69	108.64	105.9033	108.52	381055	108.52	up	down	incorrect
OUT.US	Outfront Media Inc. (REIT)	20220315	27.03	27.19	26.55	26.91	1723600	26.91	down	down	correct
OVV.US	Ovintiv Inc	20220315	41.86	43.91	41.69	43.12	3460091	43.12	up	up	correct
OWL.US	WT	20220315	2.86	3.09	2.86	2.9	15733	2.9	up	down	incorrect
OXM.US	Oxford Industries Inc	20220315	84.09	86.06	82.18	83.2	135700	83.2	down	down	correct
OXY.US	Occidental Petroleum Corporation	20220315	52.905	55.08	52.28	54.53	49128857	54.53	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20220315	91.5	95	91.5	94.95	31000	94.95	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20220315	130.02	134.23	129.45	133.26	125750	133.26	up	up	correct
PACK.US	Ranpak Holdings Corp	20220315	20.86	21.17	20.37	20.99	492006	20.99	up	up	correct
PAG.US	Penske Automotive Group Inc	20220315	100.99	102.2027	99.89	101.17	297809	101.17	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20220315	11.85	12.61	11.85	12.51	2491000	12.51	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20220315	13.3	13.41	13.29	13.34	33000	13.34	up	up	correct
PAM.US	Pampa Energía S.A	20220315	21.34	21.8	21.05	21.27	158300	21.27	down	down	correct
PAR.US	PAR Technology Corporation	20220315	35	35.99	34.75	35.44	323421	35.44	up	up	correct
PARR.US	Par Pacific Holdings Inc	20220315	12	12.14	11.72	11.88	538059	11.88	down	down	correct
PATH.US	UiPath Inc	20220315	24.02	24.93	23.93	24.89	5811443	24.89	up	up	correct
PAY.US	Paymentus Holdings Inc	20220315	18.12	18.8	17.85	18.61	275693	18.61	up	up	correct
PAYC.US	Paycom Software Inc	20220315	300	306.16	297.66	306.01	369416	306.01	up	up	correct
PB.US	Prosperity Bancshares Inc	20220315	71.07	71.31	69.93	70.81	449575	70.81	down	down	correct
PBA.US	Pembina Pipeline Corporation	20220315	34.77	35.62	34.57	35.57	1493626	35.57	up	up	correct
PBF.US	PBF Energy Inc	20220315	21.61	21.65	19.23	19.97	4986086	19.97	down	up	incorrect
PBFX.US	PBF Logistics LP	20220315	12.93	13.02	12.55	12.81	320000	12.81	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20220315	55.14	56.46	54.98	56.31	268594	56.31	up	up	correct
PBI.US	Pitney Bowes Inc	20220315	4.85	4.98	4.79	4.93	1018635	4.93	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20220315	13.09	13.24	12.75	13.07	27487700	13.07	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20220315	12.08	12.24	11.825	12.05	11959173	12.05	down	up	incorrect
PBT.US	Permian Basin Royalty Trust	20220315	11.47	12.09	11.23	11.82	400700	11.82	up	up	correct
PCF.US	High Income Securities Fund	20220315	7.7	7.79	7.55	7.62	169100	7.62	down	down	correct
PCG.US	PG&E Corporation	20220315	11.25	11.54	11.005	11.5	28366334	11.5	up	up	correct
PCGU.US	PG&E Corporation	20220315	106.94	109.14	105.26	109.13	13737	109.13	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20220315	1.045	1.05	1.03	1.03	512688	1.03	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20220315	7.8	7.83	7.68	7.69	108900	7.69	down	up	incorrect
PCM.US	PCM Fund Inc	20220315	10.41	10.55	10.22	10.38	10500	10.38	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20220315	14.14	14.63	14.12	14.6	141200	14.6	up	up	correct
PCOR.US	Procore Technologies Inc	20220315	49.82	53.33	49.63	53.24	1563004	53.24	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20220315	15.5	15.76	15.32	15.32	37200	15.32	down	down	correct
PD.US	PagerDuty Inc	20220315	24.39	25.63	24.02	24.79	1718800	24.79	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20220315	22.14	22.46	22.1	22.25	1108100	22.25	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20220315	16.6	16.75	16.24	16.47	608923	16.47	down	up	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20220315	16	16.34	16	16.14	365379	16.14	up	up	correct
PDS.US	Precision Drilling Corporation	20220315	59.92	62.01	59.17	61.58	95975	61.58	up	down	incorrect
PDT.US	John Hancock Premium Dividend Fund	20220315	14.96	15.24	14.96	14.97	76800	14.97	up	up	correct
PEAK.US	Healthpeak Properties Inc	20220315	32.67	32.93	32.34	32.65	4592000	32.65	down	down	correct
PEB.US	PG	20220315	23.5	23.63	23.07	23.4	1715	23.4	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20220315	67.25	67.69	67.05	67.53	2980812	67.53	up	down	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20220315	0.8397	0.8656	0.74	0.75	1345158	0.75	down	down	correct
PEN.US	Penumbra Inc	20220315	189.77	192.27	186.88	191.05	118808	191.05	up	down	incorrect
PEO.US	Adams Natural Resources Fund Inc	20220315	19.24	19.35	18.95	19.18	101300	19.18	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20220315	13.56	13.77	13.52	13.66	36000	13.66	up	up	correct
PFE.US	Pfizer Inc	20220315	52.62	52.91	51.18	52.21	30172127	52.21	down	down	correct
PFGC.US	Performance Food Group Company	20220315	46.87	48.76	46.87	48.54	997010	48.54	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20220315	22.3	22.33	22.17	22.24	42000	22.24	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20220315	9.73	9.92	9.73	9.86	103068	9.86	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20220315	8.35	8.46	8.32	8.43	234500	8.43	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20220315	10.7	10.91	10.65	10.91	23400	10.91	up	up	correct
PFS.US	Provident Financial Services Inc	20220315	23.78	23.9297	23.41	23.48	320027	23.48	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20220315	54.14	54.7475	53.9372	54.34	539815	54.34	up	down	incorrect
PG.US	The Procter & Gamble Company	20220315	147.01	150.5268	146.89	150.27	8052720	150.27	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20220315	8.36	8.52	8.36	8.47	37600	8.47	up	up	correct
PGR.US	The Progressive Corporation	20220315	106.64	107.53	105.46	107.31	1776289	107.31	up	up	correct
PGRE.US	Paramount Group Inc	20220315	10.53	10.57	10.27	10.49	2127000	10.49	down	down	correct
PGTI.US	PGT Innovations Inc	20220315	20.37	20.75	20.35	20.62	315245	20.62	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20220315	14.87	14.87	14.68	14.78	8700	14.78	down	down	correct
PH.US	Parker	20220315	278.2	280.85	275.78	279.14	684536	279.14	up	down	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20220315	10.12	10.22	10.11	10.2199	46293	10.2199	up	up	correct
PHG.US	Koninklijke Philips N.V	20220315	31.24	31.43	30.88	31.22	2087800	31.22	down	down	correct
PHI.US	PLDT Inc	20220315	33.36	33.73	32.86	33.59	61600	33.59	up	up	correct
PHK.US	PIMCO High Income Fund	20220315	5.43	5.48	5.42	5.47	489100	5.47	up	down	incorrect
PHM.US	PulteGroup Inc	20220315	44.66	46.63	44.592	46.45	2678047	46.45	up	up	correct
PHR.US	Phreesia Inc	20220315	23.89	24.34	22.89	24.12	578991	24.12	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20220315	7.75	7.94	7.71	7.9	103109	7.9	up	up	correct
PHX.US	PHX Minerals Inc	20220315	2.48	2.59	2.46	2.48	227794	2.48
PII.US	Polaris Inc	20220315	105.14	107.03	103.77	106.16	704433	106.16	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20220315	3.45	3.47	3.45	3.46	93500	3.46	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20220315	18.97	18.98	18.73	18.75	19641	18.75	down	down	correct
PING.US	Ping Identity Holding Corp	20220315	19.85	20.33	19.66	20.07	864691	20.07	up	up	correct
PINS.US	Pinterest Inc	20220315	22.12	22.99	21.92	22.74	9135300	22.74	up	up	correct
PIPR.US	Piper Sandler Companies	20220315	124.62	126.74	120.97	124.67	177214	124.67	up	up	correct
PJT.US	PJT Partners Inc	20220315	61.52	62.52	60.21	61.01	364625	61.01	down	down	correct
PK.US	Park Hotels & Resorts Inc	20220315	18.34	18.86	18.105	18.56	3620554	18.56	up	up	correct
PKE.US	Park Aerospace Corp	20220315	13.55	13.63	13.39	13.58	88107	13.58	up	up	correct
PKG.US	Packaging Corporation of America	20220315	151.77	152.9399	149.08	152.35	924648	152.35	up	up	correct
PKI.US	PerkinElmer Inc	20220315	164.46	169	163.28	168.88	818809	168.88	up	down	incorrect
PKX.US	POSCO	20220315	56.51	57.06	56.08	57	179469	57	up	up	correct
PLAN.US	Anaplan Inc	20220315	42.34	43.27	41.847	42.65	4240422	42.65	up	up	correct
PLD.US	Prologis Inc	20220315	151.42	152.85	149.47	151.84	2045048	151.84	up	up	correct
PLNT.US	Planet Fitness Inc	20220315	82.87	84.77	81.8262	83.04	714020	83.04	up	up	correct
PLOW.US	Douglas Dynamics Inc	20220315	34.11	34.2677	33.27	33.59	81957	33.59	down	down	correct
PLTR.US	Palantir Technologies Inc	20220315	10.47	10.85	10.27	10.77	40436291	10.77	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20220315	26.74	26.88	26.18	26.46	324708	26.46	down	down	correct
PM.US	Philip Morris International Inc	20220315	91.33	92.95	90.61	92.66	8224500	92.66	up	down	incorrect
PMF.US	PIMCO Municipal Income Fund	20220315	12.31	12.48	12.2	12.25	63000	12.25	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20220315	11.69	11.95	11.56	11.61	181100	11.61	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20220315	7.12	7.14	7.1	7.14	52200	7.14	up	down	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20220315	11.75	11.75	11.65	11.71	94400	11.71	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20220315	16.17	16.295	16.08	16.28	956529	16.28	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20220315	10.46	10.56	10.45	10.5	58900	10.5	up	down	incorrect
PNC.US	The PNC Financial Services Group Inc	20220315	185.37	186.27	182.48	185.24	2114800	185.24	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20220315	10.48	10.65	10.31	10.32	24200	10.32	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20220315	9.81	9.92	9.65	9.66	24200	9.66	down	down	correct
PNM.US	PNM Resources Inc	20220315	45.88	45.97	45.52	45.71	524100	45.71	down	down	correct
PNR.US	Pentair plc	20220315	54.31	55.08	54.22	54.84	1774074	54.84	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20220315	73.9	74	73.12	73.77	564494	73.77	down	up	incorrect
POLY.US	Plantronics Inc	20220315	23.41	24.445	23.28	24.24	193171	24.24	up	down	incorrect
POND.US	Angel Pond Holdings Corp	20220315	9.815	9.82	9.81	9.81	1808	9.81	down	down	correct
POR.US	Portland General Electric Company	20220315	54.08	54.48	53.955	54.44	398996	54.44	up	up	correct
POST.US	Post Holdings Inc	20220315	66.92	68.18	66.5	66.85	810877	66.85	down	down	correct
PPG.US	PPG Industries Inc	20220315	122.33	124.96	121.86	123.37	1555030	123.37	up	down	incorrect
PPL.US	PPL Corporation	20220315	26.32	26.65	26.27	26.5	6830729	26.5	up	down	incorrect
PPT.US	Putnam Premier Income Trust	20220315	3.83	3.89	3.83	3.87	217900	3.87	up	up	correct
PRA.US	ProAssurance Corporation	20220315	25.54	25.69	24.82	25.07	153452	25.07	down	up	incorrect
PRE.US	PJ	20220315	22.4091	22.4091	22.192	22.4091	12111	22.4091
PRG.US	PROG Holdings Inc	20220315	27.01	28.57	26.81	28.38	648110	28.38	up	up	correct
PRGO.US	Perrigo Company plc	20220315	37.61	38.01	37.16	37.87	1264122	37.87	up	up	correct
PRI.US	Primerica Inc	20220315	127.54	129.99	124.62	126.03	253564	126.03	down	up	incorrect
PRIF.US	PI	20220315	24.87	24.88	24.87	24.88	300	24.88	up	up	correct
PRLB.US	Proto Labs Inc	20220315	48.74	49.6013	48.2154	49.11	230506	49.11	up	up	correct
PRMW.US	Primo Water Corporation	20220315	13.75	13.96	13.5	13.58	656241	13.58	down	down	correct
PRO.US	PROS Holdings Inc	20220315	28.81	30.12	28.37	30.1	300800	30.1	up	up	correct
PRS.US	Prudential Financial Inc	20220315	25.22	25.37	25.168	25.35	30370	25.35	up	up	correct
PRT.US	PermRock Royalty Trust	20220315	8.91	9.05	8.75	8.85	46759	8.85	down	down	correct
PRTY.US	Party City Holdco Inc	20220315	3.15	3.37	3.12	3.36	2805246	3.36	up	up	correct
PRU.US	Prudential Financial Inc	20220315	109.96	111.305	108.51	109.79	1769811	109.79	down	down	correct
PSA.US	Public Storage	20220315	362.9	362.9	351.94	355.14	812059	355.14	down	down	correct
PSB.US	PZ	20220315	22.23	22.44	21.99	22.24	48279	22.24	up	up	correct
PSEC.US	PA	20220315	20.0366	20.0366	19.7798	19.9076	7943	19.9076	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20220315	21.25	21.54	21.16	21.48	52700	21.48	up	up	correct
PSFE.US	WT	20220315	0.391	0.4299	0.391	0.4201	48834	0.4201	up	down	incorrect
PSN.US	Parsons Corporation	20220315	36.73	37.4	36.251	37.33	596200	37.33	up	up	correct
PSO.US	Pearson plc	20220315	10.93	10.96	10.78	10.94	1728400	10.94	up	down	incorrect
PSPC.US	UN	20220315	9.85	9.9	9.85	9.9	1577	9.9	up	up	correct
PSTG.US	Pure Storage Inc	20220315	30.57	31.18	30.51	31.03	1806558	31.03	up	up	correct
PSTH.US	WT	20220315	0.87	0.987	0.79	0.9501	531367	0.9501	up	up	correct
PSTL.US	Postal Realty Trust Inc	20220315	17.87	18.01	17.74	17.94	76400	17.94	up	up	correct
PSX.US	Phillips 66	20220315	76.91	77.58	73.85	75.34	5811626	75.34	down	down	correct
PTA.US	Cohen & Steers Tax	20220315	20.79	21.36	20.75	21.14	221195	21.14	up	down	incorrect
PTR.US	PetroChina Company Limited	20220315	44.85	45.31	43.28	44.76	436300	44.76	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20220315	13.52	13.86	13.52	13.68	533400	13.68	up	up	correct
PUK.US	Prudential plc	20220315	26.4	26.67	26.1	26.61	1395600	26.61	up	up	correct
PUMP.US	ProPetro Holding Corp	20220315	12.93	13.43	12.795	12.91	1374337	12.91	down	down	correct
PV.US	Primavera Capital Acquisition Corp	20220315	9.77	9.79	9.77	9.78	20463	9.78	up	up	correct
PVH.US	PVH Corp	20220315	73.59	76.5	73.3	75.03	1735364	75.03	up	up	correct
PVL.US	Permianville Royalty Trust	20220315	2.6	2.73	2.46	2.7	392351	2.7	up	up	correct
PWR.US	Quanta Services Inc	20220315	121.84	123	119.48	121.67	1090600	121.67	down	up	incorrect
PWSC.US	PowerSchool Holdings Inc	20220315	16.53	16.855	16.25	16.43	353012	16.43	down	up	incorrect
PXD.US	Pioneer Natural Resources Company	20220315	220.01	229.24	218.71	227.79	2964510	227.79	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20220315	8.64	8.65	8.32	8.36	26600	8.36	down	down	correct
PYS.US	PPlus Trust Series RRD	20220315	24.07	24.29	23.76	24.2	31100	24.2	up	down	incorrect
PYT.US	PPLUS Trust Series GSC	20220315	23.43	23.43	22.65	23.02	2090	23.02	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20220315	9.33	9.33	9.08	9.09	113619	9.09	down	down	correct
PZN.US	Pzena Investment Management Inc	20220315	7.92	8.14	7.9	8.11	98212	8.11	up	up	correct
QD.US	Qudian Inc	20220315	0.63	0.764	0.63	0.746	2182800	0.746	up	up	correct
QGEN.US	QIAGEN N.V	20220315	45.81	45.96	44.96	45.2	838556	45.2	down	down	correct
QSR.US	Restaurant Brands International Inc	20220315	56.52	57.21	56.02	56.35	1974085	56.35	down	down	correct
QTWO.US	Q2 Holdings Inc	20220315	51.74	54.225	51.66	54.12	605320	54.12	up	up	correct
QUOT.US	Quotient Technology Inc	20220315	5.58	5.98	5.58	5.93	702602	5.93	up	up	correct
QVCC.US	QVCC	20220315	21.2	21.62	21.04	21.56	36727	21.56	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20220315	21.63	22.02	21.37	22.02	26975	22.02	up	down	incorrect
R.US	Ryder System Inc	20220315	77.85	79.48	77.81	78.59	290400	78.59	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20220315	20.57	20.66	20.43	20.5	181950	20.5	down	down	correct
RAAS.US	Cloopen Group Holding Limited	20220315	1.49	1.523	1.42	1.46	828300	1.46	down	down	correct
RACE.US	Ferrari N.V	20220315	193.45	195.3	192.5089	195.2	275796	195.2	up	down	incorrect
RAD.US	Rite Aid Corporation	20220315	8.55	8.7701	8.415	8.69	2516691	8.69	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20220315	35.27	36.68	34.96	36.36	591104	36.36	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20220315	57.08	57.75	56.7	57.7	257234	57.7	up	up	correct
RBLX.US	Roblox Corporation	20220315	36.17	38.62	36.044	37.87	23435300	37.87	up	up	correct
RBOT.US	WT	20220315	0.74	0.76	0.7321	0.7556	36100	0.7556	up	up	correct
RC.US	Ready Capital Corporation	20220315	15.3	15.45	15.06	15.19	989968	15.19	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20220315	26.47	26.48	26.32	26.42	8850	26.42	down	down	correct
RCB.US	Ready Capital Corporation	20220315	25.22	25.31	25.22	25.22	2309	25.22
RCI.US	Rogers Communications Inc	20220315	53.69	53.74	53.06	53.49	294600	53.49	down	up	incorrect
RCL.US	Royal Caribbean Group	20220315	69.39	71.71	68.9967	70.7	3833852	70.7	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20220315	5.42	5.52	5.37	5.48	204300	5.48	up	up	correct
RCUS.US	Arcus Biosciences Inc	20220315	31.18	31.69	30.469	31.65	297712	31.65	up	up	correct
RDN.US	Radian Group Inc	20220315	23.51	23.74	23.285	23.51	1241702	23.51
RDW.US	Redwire Corp	20220315	5.71	6.18	5.6	6.13	201548	6.13	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20220315	50.67	51.68	50.58	51.49	159200	51.49	up	up	correct
RE.US	Everest Re Group Ltd	20220315	273.16	279.15	271.61	278.76	282384	278.76	up	up	correct
RELX.US	RELX PLC	20220315	28.37	28.605	28.21	28.54	3240383	28.54	up	up	correct
RENN.US	Renren Inc	20220315	21.06	21.87	21.01	21.64	63600	21.64	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20220315	2.3	2.66	2.25	2.37	1179194	2.37	up	up	correct
RES.US	RPC Inc	20220315	10.01	10.61	9.865	10.08	2202022	10.08	up	down	incorrect
REV.US	Revlon Inc	20220315	8.27	8.549	8.12	8.41	104200	8.41	up	down	incorrect
REVG.US	REV Group Inc	20220315	13.2	13.33	13.02	13.22	394954	13.22	up	up	correct
REX.US	REX American Resources Corporation	20220315	92.33	95.94	90.7	94.29	32262	94.29	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20220315	70.24	70.92	69.795	70.75	1513143	70.75	up	up	correct
REZI.US	Resideo Technologies Inc	20220315	24.75	25.66	24.5	25.54	939958	25.54	up	up	correct
RF.US	Regions Financial Corporation	20220315	22.82	23.14	22.475	22.79	10311360	22.79	down	up	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20220315	14.89	15.08	14.82	14.82	16200	14.82	down	down	correct
RFL.US	Rafael Holdings Inc	20220315	2.11	2.2	2.07	2.1	182300	2.1	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20220315	19.3	19.495	18.9926	19.14	24787	19.14	down	up	incorrect
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20220315	16.27	16.369	15.73	16	177100	16	down	down	correct
RFP.US	Resolute Forest Products Inc	20220315	13.6	13.81	13.385	13.61	479120	13.61	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20220315	102.02	103.04	100.79	101.74	302999	101.74	down	up	incorrect
RGR.US	Sturm Ruger & Company Inc	20220315	71.96	72.1801	69.43	70.57	238914	70.57	down	down	correct
RGS.US	Regis Corporation	20220315	1.72	1.89	1.6999	1.89	815626	1.89	up	up	correct
RGT.US	Royce Global Value Trust Inc	20220315	10.4	10.53	10.4	10.53	5400	10.53	up	up	correct
RH.US	RH	20220315	329	343.08	326.21	340.33	458779	340.33	up	up	correct
RHI.US	Robert Half International Inc	20220315	111.44	113.04	110.68	112.93	453997	112.93	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20220315	90.25	91	88.13	89.86	414747	89.86	down	down	correct
RIG.US	Transocean Ltd	20220315	3.9	4.1	3.8	3.96	29886020	3.96	up	up	correct
RIO.US	Rio Tinto Group	20220315	67.91	69.21	67.5	69.08	8945062	69.08	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20220315	16.03	16.03	15.7509	15.85	97958	15.85	down	down	correct
RJF.US	Raymond James Financial Inc	20220315	99.19	99.625	97.76	99.47	857617	99.47	up	up	correct
RKT.US	Rocket Companies Inc	20220315	10.31	10.49	10.075	10.25	5279377	10.25	down	down	correct
RL.US	Ralph Lauren Corporation	20220315	108.56	110.2	105.035	108.02	1101957	108.02	down	up	incorrect
RLGY.US	Realogy Holdings Corp	20220315	15.49	16.035	15.43	16.01	1148059	16.01	up	up	correct
RLI.US	RLI Corp	20220315	109.99	109.99	107.27	108.08	172223	108.08	down	down	correct
RLJ.US	RLJ Lodging Trust	20220315	13.51	13.75	13.21	13.45	1959622	13.45	down	down	correct
RLX.US	RLX Technology Inc	20220315	1.2	1.74	1.2	1.71	81607227	1.71	up	up	correct
RM.US	Regional Management Corp	20220315	44.7	46.17	44.42	45.01	48756	45.01	up	up	correct
RMD.US	ResMed Inc	20220315	238.07	245.22	238.07	244.31	364934	244.31	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20220315	19.0637	19.2	18.91	18.91	16088	18.91	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20220315	17.19	17.23	17.12	17.13	38900	17.13	down	down	correct
RMO.US	Romeo Power Inc	20220315	1.35	1.38	1.29	1.37	2701826	1.37	up	up	correct
RMT.US	Royce Micro	20220315	9.7	9.85	9.64	9.82	113837	9.82	up	up	correct
RNG.US	RingCentral Inc	20220315	100.32	102.84	98.98	102.5	1213346	102.5	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20220315	10.37	10.85	10.22	10.71	31400	10.71	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20220315	23.93	24.3	23.91	24.2	108600	24.2	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20220315	141.39	145.81	140.94	145.58	360878	145.58	up	up	correct
ROG.US	Rogers Corporation	20220315	272.72	273.5	272.64	273.2	255725	273.2	up	down	incorrect
ROK.US	Rockwell Automation Inc	20220315	257.21	263.81	257.21	261.02	679289	261.02	up	up	correct
ROL.US	Rollins Inc	20220315	33.62	33.755	33.05	33.43	1395516	33.43	down	up	incorrect
RONI.US	Rice Acquisition Corp II	20220315	9.7501	9.76	9.75	9.76	2095	9.76	up	up	correct
ROP.US	Roper Technologies Inc	20220315	438.4	447.3	435.875	445.8	255229	445.8	up	up	correct
RPM.US	RPM International Inc	20220315	80.07	81.67	79.7249	81.42	663127	81.42	up	up	correct
RPT.US	RPT Realty	20220315	13.29	13.37	13.11	13.22	476209	13.22	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20220315	15.18	15.38	15.1	15.26	215800	15.26	up	up	correct
RRC.US	Range Resources Corporation	20220315	24.38	25.7	24.26	25.49	4355334	25.49	up	down	incorrect
RRX.US	Regal Beloit Corporation	20220315	156.46	157.98	154.43	156.09	411165	156.09	down	up	incorrect
RS.US	Reliance Steel & Aluminum Co	20220315	184.97	190.67	184.97	190.04	391544	190.04	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20220315	19.21	19.2999	19.1901	19.26	14513	19.26	up	up	correct
RSG.US	Republic Services Inc	20220315	129.69	129.78	127.71	129.06	970400	129.06	down	down	correct
RSI.US	Rush Street Interactive Inc	20220315	7.43	7.83	7.42	7.79	682594	7.79	up	up	correct
RSKD.US	Riskified Ltd.	20220315	5.68	5.855	5.615	5.84	481734	5.84	up	down	incorrect
RTX.US	Raytheon Technologies Corporation	20220315	97.88	98.1	96.57	97.62	4721957	97.62	down	down	correct
RVI.US	Retail Value Inc	20220315	3.31	3.33	3.25	3.28	97521	3.28	down	down	correct
RVLV.US	Revolve Group Inc	20220315	43.84	45.97	43.33	43.77	728000	43.77	down	down	correct
RVT.US	Royce Value Trust Inc	20220315	15.85	16.17	15.85	16.12	295165	16.12	up	up	correct
RWT.US	Redwood Trust Inc	20220315	10.81	10.93	10.78	10.93	853917	10.93	up	up	correct
RY.US	Royal Bank of Canada	20220315	108.76	109.9	107.86	109.72	820344	109.72	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20220315	6.27	6.49	6.27	6.46	249100	6.46	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20220315	39.28	39.59	38.44	38.99	605680	38.99	down	down	correct
RYB.US	RYB Education Inc	20220315	0.81	0.9322	0.79	0.802	52370	0.802	down	down	correct
RYI.US	Ryerson Holding Corporation	20220315	31.78	33.19	31.04	32.95	194800	32.95	up	down	incorrect
RYN.US	Rayonier Inc	20220315	42.61	42.6895	41.58	41.61	462855	41.61	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20220315	25.24	25.24	25.13	25.18	14700	25.18	down	down	correct
S.US	SentinelOne Inc.	20220315	30.51	31.75	29.67	30.89	8258168	30.89	up	up	correct
SA.US	Seabridge Gold Inc	20220315	17.07	18.5	17.04	18.24	629144	18.24	up	up	correct
SACH.US	PA	20220315	24.75	24.75	24.5396	24.655	14650	24.655	down	down	correct
SAFE.US	Safehold Inc	20220315	55.76	56.453	54.88	55.91	262534	55.91	up	down	incorrect
SAH.US	Sonic Automotive Inc	20220315	45.1	46.52	44.87	46.48	378800	46.48	up	up	correct
SAIC.US	Science Applications International Corporation	20220315	88.22	88.87	87.535	88.72	358633	88.72	up	down	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20220315	41.07	42.23	40.42	42.21	847000	42.21	up	up	correct
SAK.US	SAK	20220315	25.5	25.57	25.45	25.57	1035	25.57	up	up	correct
SAM.US	The Boston Beer Company Inc	20220315	350.46	358.97	349.34	358.97	113590	358.97	up	up	correct
SAN.US	Banco Santander S.A	20220315	3.25	3.28	3.21	3.26	11408000	3.26	up	up	correct
SAND.US	Sandstorm Gold Ltd	20220315	7.49	7.96	7.38	7.85	2065029	7.85	up	up	correct
SAP.US	SAP SE	20220315	110.88	111.01	109.07	110.73	897480	110.73	down	down	correct
SAR.US	Saratoga Investment Corp	20220315	27.08	27.26	27.07	27.17	14400	27.17	up	down	incorrect
SAVE.US	Spirit Airlines Inc	20220315	20.3	21.58	20.28	21.08	5451772	21.08	up	up	correct
SB.US	Safe Bulkers Inc	20220315	4.44	4.59	4.24	4.55	1467123	4.55	up	up	correct
SBBA.US	SBBA	20220315	24.35	24.5499	24.3001	24.5499	7297	24.5499	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20220315	16.68	17.025	16.61	17.01	1937688	17.01	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20220315	8.79	8.81	8.76	8.77	22283	8.77	down	down	correct
SBOW.US	SilverBow Resources Inc	20220315	24.79	27.17	24.41	26.51	166061	26.51	up	up	correct
SBR.US	Sabine Royalty Trust	20220315	52.1	53.3	50.17	52.66	103000	52.66	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20220315	8.1	8.32	8.09	8.27	3568200	8.27	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20220315	16.21	17.3	16.13	17.14	4951900	17.14	up	up	correct
SCCO.US	Southern Copper Corporation	20220315	68	68.75	67.3007	68.42	1360043	68.42	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20220315	13.49	13.74	13.33	13.72	29600	13.72	up	up	correct
SCE.US	PL	20220315	21.35	21.48	21.22	21.4201	35574	21.4201	up	up	correct
SCHW.US	The Charles Schwab Corporation	20220315	84.11	84.38	82.3	83.17	5805400	83.17	down	down	correct
SCI.US	Service Corporation International	20220315	62.19	63.21	61.795	63.16	1401490	63.16	up	up	correct
SCL.US	Stepan Company	20220315	99.49	99.67	97.28	98.04	113309	98.04	down	up	incorrect
SCM.US	Stellus Capital Investment Corporation	20220315	13.96	14.08	13.82	13.85	156680	13.85	down	down	correct
SCS.US	Steelcase Inc	20220315	11.73	11.9	11.41	11.6	465800	11.6	down	down	correct
SCU.US	Sculptor Capital Management Inc	20220315	12.77	12.99	12.33	12.5	198543	12.5	down	down	correct
SCX.US	The L.S. Starrett Company	20220315	7.07	7.3	7.05	7.12	16712	7.12	up	up	correct
SD.US	SandRidge Energy Inc	20220315	14.17	14.3788	13.28	13.51	2243650	13.51	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20220315	16.23	16.64	16.23	16.45	49239	16.45	up	up	correct
SE.US	Sea Limited	20220315	85.35	93.83	85.01	93.77	9995994	93.77	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20220315	63.81	65.13	63.45	64.71	618375	64.71	up	up	correct
SEE.US	Sealed Air Corporation	20220315	66.58	67.04	65.78	66.7	1242064	66.7	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20220315	24.12	24.48	24	24.28	658875	24.28	up	up	correct
SEMR.US	SEMrush Holdings Inc	20220315	9.79	10.34	9.68	10.05	298500	10.05	up	up	correct
SF.US	Stifel Financial Corp	20220315	65.01	65.73	64.16	65.65	586875	65.65	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20220315	23.314	23.8044	23.314	23.465	9266	23.465	up	up	correct
SFE.US	Safeguard Scientifics Inc	20220315	5.01	5.06	4.88	5	41725	5	down	down	correct
SFL.US	SFL Corporation Ltd	20220315	9.6	9.75	9.5	9.66	1737320	9.66	up	up	correct
SFUN.US	Fang Holdings Limited	20220315	3.54	3.54	3.44	3.44	1000	3.44	down	down	correct
SG.US	Sweetgreen Inc.	20220315	33.02	37.15	33.02	35.7	920624	35.7	up	down	incorrect
SGFY.US	Signify Health Inc	20220315	15.21	16.43	15.2	16.26	1423700	16.26	up	up	correct
SGU.US	Star Group L.P	20220315	10.09	10.34	10.08	10.23	53200	10.23	up	up	correct
SHAK.US	Shake Shack Inc	20220315	61.09	64.22	60.5767	62.69	1194959	62.69	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20220315	30.5	30.71	30.39	30.68	184700	30.68	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20220315	18.47	18.69	18.2	18.64	23400	18.64	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20220315	13.79	13.91	13.65	13.86	3523800	13.86	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20220315	11.45	11.64	11.24	11.33	5712214	11.33	down	down	correct
SHOP.US	Shopify Inc	20220315	518.58	562.9999	513.65	553.43	2655390	553.43	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20220315	2.24	2.31	2.11	2.13	259337	2.13	down	down	correct
SHW.US	The Sherwin	20220315	239.73	244.48	239.265	242.44	1702578	242.44	up	up	correct
SI.US	Silvergate Capital Corporation	20220315	113.8	123.265	113.8	120.14	498819	120.14	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20220315	4.63	4.64	4.47	4.49	6902300	4.49	down	down	correct
SIG.US	Signet Jewelers Limited	20220315	71.72	74.37	71.47	72.57	1711666	72.57	up	down	incorrect
SII.US	Sprott Inc	20220315	45.05	45.54	43.59	45.18	163300	45.18	up	down	incorrect
SITC.US	SITE Centers Corp	20220315	16.06	16.16	15.9	16.07	1947166	16.07	up	down	incorrect
SITE.US	SiteOne Landscape Supply Inc	20220315	170.93	174.95	170.475	174.34	170243	174.34	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20220315	40.25	41.06	39.55	40.09	1102800	40.09	down	down	correct
SJI.US	South Jersey Industries Inc	20220315	34.39	34.51	34.24	34.32	1348000	34.32	down	down	correct
SJIJ.US	South Jersey Industries Inc	20220315	20.51	20.6	20.32	20.4	62215	20.4	down	down	correct
SJIV.US	South Jersey Industries Inc Unit	20220315	70.58	70.58	70.27	70.31	8639	70.31	down	down	correct
SJM.US	The J. M. Smucker Company	20220315	129.11	129.35	127.225	129.3	800453	129.3	up	up	correct
SJR.US	Shaw Communications Inc	20220315	30.02	30.11	29.85	30.07	392100	30.07	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20220315	6.55	6.55	6.12	6.34	752800	6.34	down	down	correct
SJW.US	SJW Group	20220315	66.25	67.29	66.19	67.1	95833	67.1	up	up	correct
SKIL.US	Skillsoft Corp	20220315	5.93	6.5	5.895	6.05	860651	6.05	up	up	correct
SKM.US	SK Telecom Co.Ltd	20220315	25.52	26.03	25.4	25.61	428400	25.61	up	down	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20220315	16.35	16.95	16.24	16.69	729604	16.69	up	up	correct
SKX.US	Skechers U.S.A. Inc	20220315	36.14	37.325	36.03	37.15	1302189	37.15	up	up	correct
SKY.US	Skyline Champion Corporation	20220315	63.15	67.085	63.15	66.67	381482	66.67	up	up	correct
SLB.US	Schlumberger Limited	20220315	39.82	40.55	38.69	39.26	17095500	39.26	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20220315	14.85	15.1213	14.15	14.68	1604193	14.68	down	down	correct
SLF.US	Sun Life Financial Inc	20220315	53.07	53.49	52.55	53.46	699614	53.46	up	up	correct
SLG.US	SL Green Realty Corp	20220315	79.48	80.3	78.36	79.51	911500	79.51	up	up	correct
SLQT.US	SelectQuote Inc	20220315	2.03	2.425	2.01	2.39	2430631	2.39	up	up	correct
SM.US	SM Energy Company	20220315	34.15	37.295	33.61	36.96	3490814	36.96	up	up	correct
SMAR.US	Smartsheet Inc	20220315	42.9	43.95	41.645	43.49	4836600	43.49	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20220315	6.77	6.8	6.73	6.78	2830200	6.78	up	up	correct
SMG.US	The Scotts Miracle	20220315	111.09	114.3785	111.09	114.06	720183	114.06	up	down	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20220315	5.26	5.4785	5.09	5.09	41821	5.09	down	up	incorrect
SMLP.US	Summit Midstream Partners LP	20220315	14.83	15.34	14.12	14.21	67500	14.21	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20220315	7.51	7.66	7.44	7.62	78700	7.62	up	up	correct
SMP.US	Standard Motor Products Inc	20220315	45.11	45.21	44.09	44.74	112361	44.74	down	down	correct
SMRT.US	SmartRent Inc	20220315	6.01	6.27	6	6.23	699700	6.23	up	up	correct
SMWB.US	Similarweb Ltd	20220315	11.6	11.97	11.5	11.93	157708	11.93	up	down	incorrect
SNA.US	Snap	20220315	206.6	206.6	200.45	202.59	576912	202.59	down	down	correct
SNAP.US	Snap Inc	20220315	28.85	30.158	28.58	29.58	37918271	29.58	up	up	correct
SNDR.US	Schneider National Inc	20220315	25.39	25.775	25.25	25.65	705914	25.65	up	up	correct
SNN.US	Smith & Nephew plc	20220315	31.55	31.59	31.16	31.43	2014100	31.43	down	down	correct
SNOW.US	Snowflake Inc.	20220315	168.98	171.9099	164.29	170.78	8147709	170.78	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20220315	41.45	42.07	40.6	41.84	348600	41.84	up	up	correct
SNV.US	Synovus Financial Corp	20220315	48.36	48.69	47.18	48.35	1022888	48.35	down	down	correct
SNX.US	TD SYNNEX	20220315	108.17	109.22	107.66	109.05	289192	109.05	up	up	correct
SO.US	The Southern Company	20220315	69.39	69.5	68.3425	68.66	4118171	68.66	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20220315	10.13	10.59	10.0301	10.53	282764	10.53	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20220315	24.91	24.993	24.77	24.87	30200	24.87	down	down	correct
SOJD.US	SOJD	20220315	23.5	23.563	23.35	23.38	143800	23.38	down	up	incorrect
SOJE.US	SOJE	20220315	21.28	21.3998	21.2106	21.25	91010	21.25	down	down	correct
SOL.US	ReneSola Ltd	20220315	5.2	5.75	5	5.71	1781243	5.71	up	up	correct
SOLN.US	Southern Co	20220315	52.81	53.02	52.73	52.8	318710	52.8	down	down	correct
SON.US	Sonoco Products Company	20220315	57.31	57.77	56.94	57.61	502971	57.61	up	up	correct
SONX.US	Sonendo Inc.	20220315	3.37	4.54	3.31	4.45	363100	4.45	up	up	correct
SONY.US	Sony Group Corporation	20220315	97	98.32	96.61	98.1	826200	98.1	up	down	incorrect
SOR.US	Source Capital Inc	20220315	40.1	40.98	40.1	40.69	23600	40.69	up	up	correct
SOS.US	SOS Limited	20220315	0.5652	0.5925	0.565	0.588	2178379	0.588	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20220315	6.59	6.6489	5.66	6.12	724043	6.12	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20220315	87.05	88.96	86.675	88.75	426227	88.75	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20220315	6.81	7.37	6.7	7.36	14900266	7.36	up	up	correct
SPE.US	Special Opportunities Fund Inc	20220315	14.46	14.66	14.3455	14.44	14713	14.44	down	down	correct
SPG.US	Simon Property Group Inc	20220315	128.6	130.03	127.03	128.88	1854345	128.88	up	up	correct
SPGI.US	S&P Global Inc	20220315	380.96	388.36	375.42	387.39	1977203	387.39	up	down	incorrect
SPH.US	Suburban Propane Partners L.P	20220315	15.08	15.13	14.92	15.06	187200	15.06	down	down	correct
SPIR.US	Spire Corporation	20220315	1.74	1.9	1.69	1.79	1225700	1.79	up	down	incorrect
SPLP.US	Steel Partners Holdings L.P	20220315	41.05	42.46	41	41.75	5700	41.75	up	up	correct
SPNT.US	SiriusPoint Ltd	20220315	6.9	7.14	6.85	6.96	645700	6.96	up	up	correct
SPOT.US	Spotify Technology S.A	20220315	121.35	125.93	120.81	123.84	1496000	123.84	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20220315	42.76	44.35	42.57	44.35	1455000	44.35	up	up	correct
SPXC.US	SPX Corporation	20220315	48.98	49.4	48.213	49.14	116789	49.14	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20220315	16.56	17.0264	16.56	16.7	33170	16.7	up	up	correct
SQ.US	Square Inc	20220315	95.71	103.885	94.87	103.09	17375818	103.09	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20220315	70.15	71.34	68.22	70.81	1173552	70.81	up	down	incorrect
SQNS.US	Sequans Communications S.A	20220315	3.03	3.17	3.03	3.1	85400	3.1	up	up	correct
SQSP.US	Squarespace Inc	20220315	25.3	27.25	25.0712	27.14	641912	27.14	up	up	correct
SQZ.US	SQZ Biotechnologies Company	20220315	4.01	4.19	4.01	4.15	37931	4.15	up	down	incorrect
SR.US	Spire Inc	20220315	68.47	68.56	67.31	67.79	238786	67.79	down	down	correct
SRC.US	Spirit Realty Capital Inc	20220315	45.98	46.42	45.63	45.95	1459300	45.95	down	down	correct
SRE.US	Sempra	20220315	156.47	157.15	153.68	155.01	1772545	155.01	down	down	correct
SREA.US	Sempra Energy	20220315	25.21	25.235	25.071	25.13	37700	25.13	down	up	incorrect
SRG.US	Seritage Growth Properties	20220315	10.93	11.3499	10.84	11.31	484873	11.31	up	down	incorrect
SRI.US	Stoneridge Inc	20220315	18.51	18.7967	18	18.1	84246	18.1	down	down	correct
SRL.US	Scully Royalty Ltd	20220315	8.17	8.34	7.57	8.03	17184	8.03	down	down	correct
SRLP.US	Sprague Resources LP	20220315	16.6	16.6	16.3	16.54	18100	16.54	down	down	correct
SRT.US	StarTek Inc	20220315	3.84	3.88	3.76	3.85	36100	3.85	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20220315	31.42	31.82	31.26	31.72	8800	31.72	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20220315	117.08	118.56	115.39	117.26	158279	117.26	up	up	correct
SSL.US	Sasol Limited	20220315	21.8	21.98	21.34	21.89	562600	21.89	up	up	correct
SSTK.US	Shutterstock Inc	20220315	86.06	87.4	85.02	86.46	284300	86.46	up	up	correct
ST.US	Sensata Technologies Holding plc	20220315	52.02	52.4	51.19	52.24	1750371	52.24	up	up	correct
STAG.US	STAG Industrial Inc	20220315	39.99	40.0145	39.205	39.65	479558	39.65	down	down	correct
STAR.US	PI	20220315	25.21	25.45	25.0568	25.45	5698	25.45	up	up	correct
STC.US	Stewart Information Services Corporation	20220315	66.21	67.405	65.765	67.17	157175	67.17	up	up	correct
STE.US	STERIS plc	20220315	220.59	222.71	217.97	222.24	480300	222.24	up	down	incorrect
STEM.US	Stem Inc	20220315	7.56	7.97	7.26	7.96	4315600	7.96	up	up	correct
STG.US	Sunlands Technology Group	20220315	5.82	5.9499	5	5	5149	5	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20220315	28.16	29.35	28.02	29.26	25378	29.26	up	up	correct
STLA.US	Stellantis N.V	20220315	15.41	15.69	15.22	15.49	6628026	15.49	up	up	correct
STM.US	STMicroelectronics N.V	20220315	37.63	38.95	37.38	38.87	3831500	38.87	up	up	correct
STN.US	Stantec Inc	20220315	49.02	49.2	48.03	48.5	224400	48.5	down	down	correct
STNG.US	Scorpio Tankers Inc	20220315	16.88	17.72	16.4	17.48	932757	17.48	up	up	correct
STON.US	StoneMor Inc	20220315	2.71	3.01	2.68	2.83	219000	2.83	up	up	correct
STOR.US	STORE Capital Corporation	20220315	28.89	29.06	28.57	28.97	2313188	28.97	up	up	correct
STT.US	State Street Corporation	20220315	84	84.575	83.115	83.97	1382709	83.97	down	down	correct
STVN.US	Stevanato Group S.p.A.	20220315	15.38	15.54	14.79	15.23	209567	15.23	down	up	incorrect
STWD.US	Starwood Property Trust Inc	20220315	22.87	23.22	22.75	23.18	2324096	23.18	up	up	correct
STZ.US	Constellation Brands Inc	20220315	221.51	223.31	218.84	222.13	781000	222.13	up	up	correct
SU.US	Suncor Energy Inc	20220315	29.46	30.035	29.2	29.71	9371046	29.71	up	up	correct
SUI.US	Sun Communities Inc	20220315	172.17	174.42	170.02	172.57	781131	172.57	up	up	correct
SUM.US	Summit Materials Inc	20220315	30.79	31.62	30.55	31.22	1164858	31.22	up	up	correct
SUN.US	Sunoco LP	20220315	39.5	40.22	38.68	40.18	438900	40.18	up	up	correct
SUP.US	Superior Industries International Inc	20220315	4.28	4.38	4.24	4.24	62865	4.24	down	down	correct
SUPV.US	Grupo Supervielle S.A	20220315	1.9	1.917	1.85	1.87	252495	1.87	down	down	correct
SUZ.US	Suzano S.A	20220315	11.45	11.5	11.18	11.34	1252800	11.34	down	up	incorrect
SWCH.US	Switch Inc	20220315	26.52	27.125	26.34	27.1	1394100	27.1	up	up	correct
SWI.US	SolarWinds Corporation	20220315	10.89	11.3125	10.84	11.2	1389599	11.2	up	up	correct
SWK.US	Stanley Black & Decker Inc	20220315	145.55	146.96	143.22	145.76	2769800	145.76	up	up	correct
SWM.US	Schweitzer	20220315	29.55	29.83	29.25	29.43	263638	29.43	down	up	incorrect
SWN.US	Southwestern Energy Company	20220315	5.05	5.34	5.01	5.19	20730658	5.19	up	up	correct
SWT.US	Stanley Black Decker Inc	20220315	91.26	91.26	88.53	89.42	824019	89.42	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20220315	77.01	77.595	75.13	76.96	339995	76.96	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20220315	8.67	8.68	8.57	8.68	17400	8.68	up	up	correct
SXC.US	SunCoke Energy Inc	20220315	8	8.4	7.865	8.3	911286	8.3	up	down	incorrect
SXI.US	Standex International Corporation	20220315	105.31	105.8	103.85	104.91	27320	104.91	down	up	incorrect
SXT.US	Sensient Technologies Corporation	20220315	76.8	77.76	75.96	77.76	126343	77.76	up	up	correct
SYF.US	Synchrony Financial	20220315	35.86	36.92	35.47	36.14	6824800	36.14	up	up	correct
SYK.US	Stryker Corporation	20220315	249.37	254.89	247.31	254.34	1226808	254.34	up	down	incorrect
SYY.US	Sysco Corporation	20220315	78.03	79.305	77.3794	77.79	2066673	77.79	down	down	correct
SZC.US	The Cushing Renaissance Fund	20220315	40.33	41.64	40.18	41.07	7000	41.07	up	up	correct
T.US	PC	20220315	21.12	21.15	20.895	21.05	218862	21.05	down	down	correct
TAC.US	TransAlta Corporation	20220315	9.6	9.96	9.575	9.92	247769	9.92	up	up	correct
TACA.US	WT	20220315	0.11	0.12	0.11	0.1104	11463	0.1104	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20220315	14.37	14.515	14.37	14.49	1662112	14.49	up	up	correct
TAL.US	TAL Education Group	20220315	1.72	1.96	1.6	1.91	17962800	1.91	up	up	correct
TALO.US	Talos Energy Inc	20220315	14.07	15.1	13.91	14.55	2035600	14.55	up	up	correct
TAP.US	Molson Coors Beverage Company	20220315	51.14	51.38	50.36	50.85	1222000	50.85	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20220315	47.04	47.04	43.67	44.96	21722	44.96	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20220315	24.87	24.97	24.81	24.87	101900	24.87
TBC.US	AT&T Inc. 5.625% Global Notes d	20220315	25.36	25.4942	25.36	25.47	42681	25.47	up	down	incorrect
TBI.US	TrueBlue Inc	20220315	27.77	28.74	27.77	28.02	180719	28.02	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20220315	38.6	38.98	38.6	38.98	400	38.98	up	down	incorrect
TCN.US	Tricon Capital Group Inc	20220315	15.77	15.89	15.52	15.74	320343	15.74	down	down	correct
TCS.US	The Container Store Group Inc	20220315	7.86	8.0499	7.83	7.99	381915	7.99	up	down	incorrect
TD.US	The Toronto	20220315	77.5	78.36	76.35	78.26	1777575	78.26	up	up	correct
TDC.US	Teradata Corporation	20220315	43.51	44.57	43.19	44.51	689218	44.51	up	up	correct
TDCX.US	TDCX Inc.	20220315	10.11	10.5297	9.97	10.42	334726	10.42	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20220315	11.75	12.1291	11.6	11.93	177340	11.93	up	up	correct
TDG.US	TransDigm Group Incorporated	20220315	628.55	648.64	624.37	646.03	307966	646.03	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20220315	4.74	4.74	4.74	4.74	0	4.74
TDOC.US	Teladoc Health Inc	20220315	50.5	54.88	50.5	54.53	5150280	54.53	up	up	correct
TDS.US	Telephone and Data Systems Inc	20220315	19	19.19	18.8	18.84	567735	18.84	down	down	correct
TDW.US	Tidewater Inc	20220315	20.61	20.92	19.25	19.37	350590	19.37	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20220315	420.16	429.15	419.325	426.51	253847	426.51	up	down	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20220315	14.1	14.3	14.04	14.06	22000	14.06	down	down	correct
TECK.US	Teck Resources Limited	20220315	37.35	37.835	36.59	37.71	6919547	37.71	up	up	correct
TEF.US	Telefónica S.A	20220315	4.37	4.4	4.34	4.39	1927600	4.39	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20220315	6.21	6.29	6.14	6.23	198900	6.23	up	up	correct
TEL.US	TE Connectivity Ltd	20220315	128.07	128.15	125.48	127.38	2987842	127.38	down	down	correct
TEN.US	Tenneco Inc	20220315	18.18	18.34	17.4	17.59	2425775	17.59	down	down	correct
TEO.US	Telecom Argentina S.A	20220315	4.92	5.17	4.91	5.07	38200	5.07	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20220315	7.4	7.52	7.38	7.5	6049200	7.5	up	up	correct
TEX.US	Terex Corporation	20220315	38.04	38.39	37.36	38.01	501900	38.01	down	down	correct
TFC.US	Truist Financial Corporation	20220315	58.37	58.86	57.21	58.02	6404900	58.02	down	down	correct
TFII.US	TFI International Inc	20220315	95.06	97.89	94.97	97.36	189000	97.36	up	up	correct
TFSA.US	TFSA	20220315	25.8	25.8	25.35	25.35	400	25.35	down	up	incorrect
TFX.US	Teleflex Incorporated	20220315	338.27	338.99	333.17	335.58	266130	335.58	down	down	correct
TG.US	Tredegar Corporation	20220315	11.73	11.775	11.42	11.57	146379	11.57	down	down	correct
TGH.US	Textainer Group Holdings Limited	20220315	35.91	37.07	35.88	36.92	245595	36.92	up	up	correct
TGI.US	Triumph Group Inc	20220315	23.36	24.49	23.14	24.48	689136	24.48	up	up	correct
TGNA.US	TEGNA Inc	20220315	22.42	22.5202	22.32	22.39	3960085	22.39	down	up	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20220315	5.85	5.89	5.65	5.89	80400	5.89	up	up	correct
TGT.US	Target Corporation	20220315	210.51	216.16	210.51	215.35	2866862	215.35	up	up	correct
THC.US	Tenet Healthcare Corporation	20220315	86.8	88.1	85.78	87.49	996702	87.49	up	up	correct
THG.US	The Hanover Insurance Group Inc	20220315	143	143.4114	140.77	142.45	129535	142.45	down	down	correct
THO.US	Thor Industries Inc	20220315	82.75	85.3	81.81	83.9	950632	83.9	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20220315	21.12	21.499	21.075	21.38	52500	21.38	up	down	incorrect
THR.US	Thermon Group Holdings Inc	20220315	17.28	17.47	17.11	17.3	102183	17.3	up	down	incorrect
THS.US	TreeHouse Foods Inc	20220315	31.33	33.16	31.33	32.92	831649	32.92	up	up	correct
THW.US	Tekla World Healthcare Fund	20220315	13.85	14.0499	13.8	13.98	135518	13.98	up	up	correct
TINV.US	Tiga Acquisition Corp	20220315	10.21	10.24	10.21	10.24	14473	10.24	up	up	correct
TISI.US	Team Inc	20220315	1.04	1.06	0.9978	1.02	462064	1.02	down	down	correct
TJX.US	The TJX Companies Inc	20220315	61.76	62.805	61.37	61.72	6422225	61.72	down	down	correct
TK.US	Teekay Corporation	20220315	3.02	3.115	2.99	3.06	448910	3.06	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20220315	3.54	3.63	3.52	3.6	794600	3.6	up	up	correct
TKR.US	The Timken Company	20220315	60.74	61.65	60.44	61.46	409382	61.46	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20220315	32.01	32.62	32	32.45	279900	32.45	up	up	correct
TLYS.US	Tilly's Inc	20220315	9.54	9.8	9.22	9.69	959368	9.69	up	up	correct
TM.US	Toyota Motor Corporation	20220315	165.2	166.32	164.26	165.93	388200	165.93	up	up	correct
TME.US	Tencent Music Entertainment Group	20220315	3.06	3.75	3.05	3.58	35953579	3.58	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20220315	28.93	30.85	28.92	30.72	988282	30.72	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20220315	540.3	552.5	539.74	550.64	1253111	550.64	up	up	correct
TMST.US	TimkenSteel Corporation	20220315	18.79	20.08	18.61	19.96	1207300	19.96	up	up	correct
TMX.US	Terminix Global Holdings Inc	20220315	42.76	43.81	42.5	43.1	2914577	43.1	up	up	correct
TNC.US	Tennant Company	20220315	83.07	84.5	82.78	83.31	94091	83.31	up	up	correct
TNET.US	TriNet Group Inc	20220315	86.25	87.97	86.05	87.89	1582327	87.89	up	up	correct
TNK.US	Teekay Tankers Ltd	20220315	12.09	12.56	11.9088	12.38	252184	12.38	up	up	correct
TNL.US	Travel + Leisure Co	20220315	53.74	55.38	53.39	55.03	864963	55.03	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20220315	7.68	7.955	7.49	7.9	156735	7.9	up	up	correct
TOL.US	Toll Brothers Inc	20220315	48.86	50.78	48.45	50.69	2013509	50.69	up	up	correct
TOST.US	Toast Inc.	20220315	16.46	17.49	16.255	17.38	4390127	17.38	up	up	correct
TPB.US	Turning Point Brands Inc	20220315	30.61	30.925	29.25	29.75	239367	29.75	down	down	correct
TPC.US	Tutor Perini Corporation	20220315	10.3	10.37	10.04	10.22	194998	10.22	down	down	correct
TPH.US	Tri Pointe Homes Inc	20220315	21.87	22.445	21.87	22.43	1095732	22.43	up	up	correct
TPL.US	Texas Pacific Land Corporation	20220315	1268.17	1268.17	1243	1243.1899	56000	1243.1899	down	down	correct
TPR.US	Tapestry Inc	20220315	34.57	35.89	34.09	35.15	5855300	35.15	up	down	incorrect
TPTA.US	TPTA	20220315	24.3999	24.3999	24.3999	24.3999	35	24.3999
TPVG.US	TriplePoint Venture Growth BDC Corp	20220315	16.7	17	16.56	16.99	237300	16.99	up	up	correct
TPX.US	Tempur Sealy International Inc	20220315	30.47	31.59	30.47	31.48	1702929	31.48	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20220315	13.35	13.64	13.35	13.47	24600	13.47	up	up	correct
TR.US	Tootsie Roll Industries Inc	20220315	33.32	33.32	32.27	32.92	142296	32.92	down	down	correct
TRC.US	Tejon Ranch Co	20220315	17.53	17.53	17.3	17.32	39645	17.32	down	down	correct
TREC.US	Trecora Resources	20220315	8.81	8.81	8.43	8.54	54300	8.54	down	down	correct
TREX.US	Trex Company Inc	20220315	71.82	73	70.49	72.84	1021429	72.84	up	up	correct
TRGP.US	Targa Resources Corp	20220315	63.93	65.66	62.56	64.94	2017546	64.94	up	up	correct
TRI.US	Thomson Reuters Corporation	20220315	103.11	103.6	101.95	102.87	440031	102.87	down	down	correct
TRN.US	Trinity Industries Inc	20220315	32.29	32.55	31.93	32.46	790283	32.46	up	up	correct
TRNO.US	Terreno Realty Corporation	20220315	70.5	70.965	69.77	70.78	295719	70.78	up	up	correct
TROX.US	Tronox Holdings plc	20220315	18.94	19.34	18.34	19.3	1442035	19.3	up	up	correct
TRP.US	TC Energy Corporation	20220315	52.97	54.4699	52.73	54.3	1625995	54.3	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20220315	26.21	26.71	26.14	26.67	5049277	26.67	up	up	correct
TRTN.US	Triton International Limited	20220315	64.32	65.649	64.1119	65.48	424215	65.48	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20220315	11.61	11.69	11.5	11.66	518600	11.66	up	up	correct
TRU.US	TransUnion	20220315	97.4	99.56	97.05	98.52	1154627	98.52	up	up	correct
TRV.US	The Travelers Companies Inc	20220315	178.24	180.6561	177.15	180.19	1730457	180.19	up	up	correct
TS.US	Tenaris S.A	20220315	26.84	27.05	26.2	26.48	2756000	26.48	down	down	correct
TSE.US	Trinseo S.A	20220315	47.18	47.73	44.475	45.24	499400	45.24	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20220315	5.01	5.09	5.01	5.07	95000	5.07	up	down	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20220315	22.67	22.75	22.36	22.4	376000	22.4	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20220315	98.03	102.14	97.62	102.09	13400000	102.09	up	up	correct
TSN.US	Tyson Foods Inc	20220315	85.22	86.05	83.14	85.7	6615860	85.7	up	down	incorrect
TSQ.US	Townsquare Media Inc	20220315	11.6	11.646	11.24	11.26	42000	11.26	down	down	correct
TT.US	Trane Technologies plc	20220315	151.97	153	150.28	152.29	1443800	152.29	up	up	correct
TTC.US	The Toro Company	20220315	82.25	84.24	81.51	83.98	450945	83.98	up	up	correct
TTE.US	TotalEnergies SE	20220315	49.54	50.12	48.79	49.76	3349300	49.76	up	up	correct
TTI.US	TETRA Technologies Inc	20220315	3.02	3.14	3	3.08	925100	3.08	up	down	incorrect
TTM.US	Tata Motors Limited	20220315	26.47	27.77	26.47	27.6	1276667	27.6	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20220315	25.79	26.05	25.49	25.82	14100	25.82	up	up	correct
TU.US	TELUS Corporation	20220315	25.43	25.65	25.26	25.48	2160185	25.48	up	down	incorrect
TUFN.US	Tufin Software Technologies Ltd	20220315	8.47	8.68	8.08	8.1	329300	8.1	down	down	correct
TUP.US	Tupperware Brands Corporation	20220315	17.74	18.14	17.36	18.06	600584	18.06	up	up	correct
TUYA.US	Tuya Inc	20220315	2.1	2.39	1.75	1.99	7422700	1.99	down	down	correct
TV.US	Grupo Televisa S.A.B	20220315	9.86	10.01	9.74	9.91	814293	9.91	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20220315	24.97	25.06	24.96	25.01	5300	25.01	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20220315	25.05	25.1	25.01	25.1	2000	25.1	up	up	correct
TWI.US	Titan International Inc	20220315	12.73	13.46	12.29	13.42	572600	13.42	up	up	correct
TWLO.US	Twilio Inc	20220315	126.25	129.63	123.05	128.93	4105263	128.93	up	up	correct
TWN.US	The Taiwan Fund Inc	20220315	31.6	31.65	30.95	31.48	10800	31.48	down	down	correct
TWNI.US	Tailwind International Acquisition Corp	20220315	9.77	9.77	9.77	9.77	2200	9.77
TWO.US	Two Harbors Investment Corp	20220315	5.2	5.28	5.19	5.26	4785200	5.26	up	up	correct
TWOA.US	two	20220315	9.7201	9.73	9.7201	9.73	1200	9.73	up	up	correct
TWTR.US	Twitter Inc	20220315	33.12	34.52	33	33.97	14214151	33.97	up	up	correct
TX.US	Ternium S.A	20220315	39.25	39.79	38.38	39.73	421400	39.73	up	up	correct
TXT.US	Textron Inc	20220315	70.6	72.09	70.02	71.8	688992	71.8	up	down	incorrect
TY.US	Tri	20220315	28.86	29.42	28.86	29.35	78758	29.35	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20220315	30.53	31.19	30.38	30.96	63100	30.96	up	up	correct
TYL.US	Tyler Technologies Inc	20220315	395.79	404.91	393.94	403.33	191969	403.33	up	up	correct
U.US	Unity Software Inc	20220315	74.52	78.6899	73.668	77.28	3500733	77.28	up	up	correct
UA.US	Under Armour Inc	20220315	14.25	14.655	14.23	14.44	3173793	14.44	up	up	correct
UAA.US	Under Armour Inc	20220315	15.81	16.31	15.785	16.12	6057434	16.12	up	down	incorrect
UAN.US	CVR Partners LP	20220315	107.5	110.71	106.28	106.6	100773	106.6	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20220315	19.98	20.26	19	19.23	303074	19.23	down	down	correct
UBER.US	Uber Technologies Inc	20220315	29.52	30.41	29.06	29.8	33035500	29.8	up	down	incorrect
UBP.US	Urstadt Biddle Properties Inc	20220315	17.92	17.92	17.04	17.47	5600	17.47	down	down	correct
UBS.US	UBS Group AG	20220315	17.1	17.17	16.85	17.11	6371658	17.11	up	down	incorrect
UDR.US	UDR Inc	20220315	57.01	57.24	56.2	56.9	1646098	56.9	down	down	correct
UE.US	Urban Edge Properties	20220315	18.37	18.53	18.14	18.42	859562	18.42	up	up	correct
UFI.US	Unifi Inc	20220315	17.46	17.89	17.11	17.38	95217	17.38	down	down	correct
UGI.US	UGI Corporation	20220315	34.93	36.26	34.93	35.47	2700200	35.47	up	up	correct
UGIC.US	UGI Corporation	20220315	88.261	88.7	88	88	2139	88	down	down	correct
UGP.US	Ultrapar Participações S.A	20220315	2.37	2.44	2.32	2.42	2152700	2.42	up	up	correct
UHS.US	Universal Health Services Inc	20220315	147.76	149.47	147.13	148.98	581700	148.98	up	up	correct
UHT.US	Universal Health Realty Income Trust	20220315	59.42	59.42	58.16	58.82	48500	58.82	down	down	correct
UI.US	Ubiquiti Inc	20220315	249.38	256.22	245.6901	254.96	85960	254.96	up	up	correct
UIS.US	Unisys Corporation	20220315	21.91	21.975	21.46	21.89	313169	21.89	down	up	incorrect
UL.US	Unilever PLC	20220315	44.98	45.01	43.92	44.39	5208900	44.39	down	down	correct
UMC.US	United Microelectronics Corporation	20220315	8.69	8.97	8.55	8.96	11751100	8.96	up	up	correct
UMH.US	UMH Properties Inc	20220315	24.37	24.51	24.07	24.39	295787	24.39	up	up	correct
UNF.US	UniFirst Corporation	20220315	176.67	179.01	175.0475	178.43	66603	178.43	up	up	correct
UNFI.US	United Natural Foods Inc	20220315	35.95	37.52	34.85	37	916000	37	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20220315	490	499.87	487.385	497.91	3039971	497.91	up	down	incorrect
UNM.US	Unum Group	20220315	27.63	28.088	27.36	27.78	1858233	27.78	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20220315	25.84	25.9993	25.6	25.99	17157	25.99	up	down	incorrect
UNP.US	Union Pacific Corporation	20220315	261.55	262.29	256.8	260.13	2913800	260.13	down	down	correct
UNVR.US	Univar Solutions Inc	20220315	32.09	32.515	31.77	32.16	1551057	32.16	up	up	correct
UP.US	Wheels Up Experience Inc	20220315	3.07	3.21	3.025	3.09	1812670	3.09	up	up	correct
UPH.US	UpHealth Inc	20220315	1.99	2.09	1.95	2.07	300083	2.07	up	up	correct
UPS.US	United Parcel Service Inc	20220315	207.49	211.23	206.55	210.53	2807984	210.53	up	up	correct
URI.US	United Rentals Inc	20220315	321	331.13	320.3	328.35	553366	328.35	up	up	correct
USA.US	Liberty All	20220315	7.17	7.3	7.14	7.29	1053000	7.29	up	up	correct
USAC.US	USA Compression Partners LP	20220315	17	17.43	16.91	17.28	225500	17.28	up	up	correct
USB.US	U.S. Bancorp	20220315	54.52	54.67	53.46	54.4	7513524	54.4	down	down	correct
USDP.US	USD Partners LP	20220315	5.55	5.5699	5.3601	5.44	82690	5.44	down	down	correct
USER.US	UserTesting Inc.	20220315	7.93	8.12	7.75	7.9	215600	7.9	down	down	correct
USFD.US	US Foods Holding Corp	20220315	35.05	36.03	34.83	35.27	2055260	35.27	up	up	correct
USM.US	United States Cellular Corporation	20220315	30.25	30.35	29.83	29.88	78871	29.88	down	down	correct
USNA.US	USANA Health Sciences Inc	20220315	82.17	82.805	81.05	82.35	67748	82.35	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20220315	93.83	95.29	92.73	95.11	47841	95.11	up	down	incorrect
USX.US	U.S. Xpress Enterprises Inc	20220315	4.14	4.34	4.14	4.26	177867	4.26	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20220315	26.59	26.88	26.5	26.74	138100	26.74	up	up	correct
UTI.US	Universal Technical Institute Inc	20220315	8	8.36	7.74	8.23	125590	8.23	up	up	correct
UTL.US	Unitil Corporation	20220315	51.26	51.43	49.84	49.97	71784	49.97	down	up	incorrect
UVE.US	Universal Insurance Holdings Inc	20220315	12.38	12.5	12.33	12.45	234041	12.45	up	up	correct
UVV.US	Universal Corporation	20220315	54.82	55.4098	54.3305	55.15	158751	55.15	up	up	correct
UZD.US	UZD	20220315	24.07	24.325	23.9454	24.16	27319	24.16	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20220315	22.7	22.7	22.24	22.57	71531	22.57	down	down	correct
UZF.US	UZF	20220315	22.66	22.719	22.13	22.6	47618	22.6	down	up	incorrect
V.US	Visa Inc	20220315	202.09	206.41	201.4	206.14	8272400	206.14	up	down	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20220315	149.94	153.47	149.39	151.29	282587	151.29	up	down	incorrect
VAL.US	WT	20220315	5.5	6.39	5.2	6.3	25115	6.3	up	up	correct
VALE.US	Vale S.A.	20220315	17.28	17.4	16.95	17.24	65989800	17.24	down	down	correct
VAPO.US	Vapotherm Inc	20220315	13.46	14.02	13.46	13.98	95780	13.98	up	down	incorrect
VATE.US	Innovate Corp	20220315	3.61	3.62	3.5	3.58	117450	3.58	down	down	correct
VBF.US	Invesco Bond Fund	20220315	17.26	17.62	17.24	17.47	22700	17.47	up	up	correct
VCIF.US	Vertical Capital Income Fund	20220315	10.2	10.2	9.9503	10.12	15399	10.12	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20220315	11.1	11.14	11.03	11.06	182420	11.06	down	down	correct
VEC.US	Vectrus Inc	20220315	34.36	35.66	33.84	35.03	188100	35.03	up	up	correct
VEEV.US	Veeva Systems Inc	20220315	172.19	176.175	171	174.03	1014953	174.03	up	up	correct
VEL.US	Velocity Financial Inc	20220315	11.07	11.07	10.55	10.6	5600	10.6	down	up	incorrect
VET.US	Vermilion Energy Inc	20220315	19	20.28	18.55	20.03	4103500	20.03	up	up	correct
VFC.US	V.F. Corporation	20220315	54.27	55.22	54.07	55.03	3458362	55.03	up	up	correct
VGI.US	Virtus Global Multi	20220315	9.34	9.5	9.34	9.43	25100	9.43	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20220315	11.67	11.8025	11.5	11.51	69846	11.51	down	down	correct
VGR.US	Vector Group Ltd	20220315	10.4	10.54	10.3257	10.5	787171	10.5	up	up	correct
VHC.US	VirnetX Holding Corp	20220315	1.61	1.7524	1.61	1.72	315669	1.72	up	down	incorrect
VHI.US	Valhi Inc	20220315	27.95	28.2744	27.07	27.25	27703	27.25	down	down	correct
VIAO.US	VIA optronics AG	20220315	8.2	8.45	8.03	8.25	16467	8.25	up	up	correct
VICI.US	VICI Properties Inc	20220315	26.85	27.29	26.82	26.98	4771800	26.98	up	up	correct
VIPS.US	Vipshop Holdings Limited	20220315	5.76	6.55	5.75	6.43	16101300	6.43	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20220315	7.55	8.07	7.42	7.9	1352600	7.9	up	up	correct
VIV.US	Telefônica Brasil S.A	20220315	9.7	9.945	9.68	9.83	1643995	9.83	up	up	correct
VKQ.US	Invesco Municipal Trust	20220315	11.13	11.22	11.1	11.11	53700	11.11	down	down	correct
VLD.US	WT	20220315	1.53	1.58	1.37	1.37	7307	1.37	down	up	incorrect
VLN.US	Valens	20220315	5.75	5.75	5.57	5.72	7095	5.72	down	down	correct
VLO.US	Valero Energy Corporation	20220315	88.24	88.4	83.13	84.41	6063073	84.41	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20220315	15.61	16.15	15.61	16.05	556000	16.05	up	up	correct
VLT.US	Invesco High Income Trust II	20220315	11.87	11.98	11.87	11.98	11200	11.98	up	down	incorrect
VLTA.US	WT	20220315	1.55	1.57	1.54	1.55	10338	1.55
VMC.US	Vulcan Materials Company	20220315	179.87	182.88	176.57	182.01	992264	182.01	up	up	correct
VMI.US	Valmont Industries Inc	20220315	227.52	231.26	224.87	229.89	96699	229.89	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20220315	11.12	11.22	11.1	11.1	170500	11.1	down	down	correct
VNCE.US	Vince Holding Corp	20220315	6.75	6.84	6.75	6.75	1235	6.75
VNE.US	Veoneer Inc	20220315	35.44	35.72	35.42	35.71	2228565	35.71	up	up	correct
VNO.US	Vornado Realty Trust	20220315	45.94	46.32	44.84	45.44	1048460	45.44	down	up	incorrect
VNT.US	Vontier Corporation	20220315	22.74	22.96	22.27	22.5	1904673	22.5	down	down	correct
VNTR.US	Venator Materials PLC	20220315	1.78	1.91	1.69	1.72	201537	1.72	down	down	correct
VOC.US	VOC Energy Trust	20220315	5.55	6.16	5.53	6.13	191700	6.13	up	up	correct
VOYA.US	Voya Financial Inc	20220315	63.06	63.76	62.84	63.49	846700	63.49	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20220315	31.79	32.17	31.67	32.03	27907	32.03	up	down	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20220315	11.89	11.9	11.81	11.84	22638	11.84	down	up	incorrect
VRS.US	Verso Corporation	20220315	26.92	26.95	26.87	26.91	429200	26.91	down	down	correct
VRT.US	Vertiv Holdings Co	20220315	11.16	11.92	10.955	11.89	5581900	11.89	up	up	correct
VRTV.US	Veritiv Corporation	20220315	119.95	120	114.85	119.11	78900	119.11	down	down	correct
VSH.US	Vishay Intertechnology Inc	20220315	18.65	18.83	18.49	18.78	692200	18.78	up	up	correct
VST.US	Vistra Corp	20220315	22.5	22.635	22.04	22.33	3216508	22.33	down	down	correct
VSTO.US	Vista Outdoor Inc	20220315	35.83	36.36	35.28	36.29	476230	36.29	up	down	incorrect
VTEX.US	VTEX	20220315	6.07	6.7	6.07	6.56	1053679	6.56	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20220315	12.05	12.34	12.04	12.14	26949	12.14	up	up	correct
VTOL.US	Bristow Group Inc	20220315	36.85	38.04	36.75	36.9	83346	36.9	up	up	correct
VTR.US	Ventas Inc	20220315	57.93	58.37	57.21	58.22	2133471	58.22	up	up	correct
VVI.US	Viad Corp	20220315	33.89	34.23	32.65	33.54	143578	33.54	down	down	correct
VVR.US	Invesco Senior Income Trust	20220315	4.13	4.15	4.11	4.12	584700	4.12	down	down	correct
VVV.US	Valvoline Inc	20220315	30.25	30.47	29.7	29.84	1250968	29.84	down	down	correct
VZ.US	Verizon Communications Inc	20220315	52.69	53	52.21	52.76	20182575	52.76	up	up	correct
VZIO.US	VIZIO Holding Corp	20220315	8.11	8.46	8.05	8.4	909200	8.4	up	up	correct
W.US	Wayfair Inc	20220315	106.68	118.3	106.68	112.8	3181700	112.8	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20220315	90	90.12	88.73	89.64	725598	89.64	down	down	correct
WAL.US	Western Alliance Bancorporation	20220315	82.68	83.77	80.85	82.72	659411	82.72	up	up	correct
WAT.US	Waters Corporation	20220315	314.97	318.26	313.7	317.34	226045	317.34	up	up	correct
WBK.US	Westpac Banking Corporation	20220315	14.2	14.2	14.2	14.2	0	14.2
WBS.US	Webster Financial Corporation	20220315	57.8	58.53	56.8	57.58	1756840	57.58	down	down	correct
WBT.US	Welbilt Inc	20220315	23.74	23.78	23.725	23.76	3197809	23.76	up	up	correct
WCC.US	WESCO International Inc	20220315	121.87	125.445	121.255	125.41	436946	125.41	up	up	correct
WCN.US	Waste Connections Inc	20220315	135.61	136.85	134.83	135.93	1824146	135.93	up	up	correct
WD.US	Walker & Dunlop Inc	20220315	136.45	136.94	130.565	131.24	159563	131.24	down	up	incorrect
WDH.US	Waterdrop Inc	20220315	0.95	0.9787	0.9	0.9101	327938	0.9101	down	up	incorrect
WDI.US	Western Asset Diversified Income Fund	20220315	15.7	16.06	15.62	15.88	131250	15.88	up	up	correct
WE.US	WeWork Inc	20220315	4.89	5.255	4.88	5.18	3277400	5.18	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20220315	11.77	11.86	11.7	11.76	30200	11.76	down	down	correct
WEAV.US	Weave Communications Inc.	20220315	5.48	5.48	5.15	5.22	194900	5.22	down	up	incorrect
WEBR.US	Weber Inc.	20220315	10.2	11.03	10.2	10.96	263502	10.96	up	up	correct
WEC.US	WEC Energy Group Inc	20220315	94.9	94.975	93.68	94.59	1741719	94.59	down	up	incorrect
WEI.US	Weidai Ltd	20220315	1.0088	1.05	1	1.05	15413	1.05	up	up	correct
WELL.US	Welltower Inc	20220315	91.34	91.99	89.46	90.2	1306900	90.2	down	down	correct
WES.US	Western Midstream Partners LP	20220315	22.36	23.34	22.25	23.12	1268900	23.12	up	up	correct
WEX.US	WEX Inc	20220315	159.64	163.52	159.25	163.22	281300	163.22	up	up	correct
WF.US	Woori Financial Group Inc	20220315	34.63	35.68	34.63	35.68	37300	35.68	up	up	correct
WFC.US	Wells Fargo & Company	20220315	50.16	50.62	49.33	50.11	25067263	50.11	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20220315	89.13	94.28	89.13	94.09	296783	94.09	up	up	correct
WGO.US	Winnebago Industries Inc	20220315	58.1	59.985	57.65	59.08	392974	59.08	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20220315	82.39	84.74	82.14	84.37	1049749	84.37	up	up	correct
WHD.US	Cactus Inc	20220315	48.24	49.6	47.84	48.74	728700	48.74	up	up	correct
WHG.US	Westwood Holdings Group Inc	20220315	14.95	14.95	14.65	14.79	10657	14.79	down	down	correct
WHR.US	Whirlpool Corporation	20220315	188.86	192	187.17	190.09	769200	190.09	up	up	correct
WIA.US	Western Asset Inflation	20220315	12.14	12.1783	11.925	12.075	19650	12.075	down	down	correct
WIT.US	Wipro Limited	20220315	7.65	7.69	7.54	7.67	3520100	7.67	up	up	correct
WIW.US	Western Asset Inflation	20220315	12.17	12.2	12.08	12.1	167400	12.1	down	down	correct
WK.US	Workiva Inc	20220315	94.82	96.34	93.02	95.19	324907	95.19	up	up	correct
WLK.US	Westlake Chemical Corporation	20220315	117.92	119.67	113.86	115.69	595977	115.69	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20220315	26.2	26.485	26.04	26.05	46200	26.05	down	down	correct
WLL.US	Whiting Petroleum Corporation	20220315	74.39	79.93	73.84	79.43	902958	79.43	up	up	correct
WM.US	Waste Management Inc	20220315	155.59	156	153.88	155.17	1965343	155.17	down	up	incorrect
WMB.US	The Williams Companies Inc	20220315	30.57	31.315	30.36	31.04	9454914	31.04	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20220315	1.73	1.74	1.7	1.72	422621	1.72	down	up	incorrect
WMK.US	Weis Markets Inc	20220315	73.84	76.02	72.9901	75.42	65196	75.42	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20220315	116.04	118.68	115.62	117.32	502800	117.32	up	up	correct
WMT.US	Walmart Inc	20220315	144.53	146.15	143.85	145.78	7418478	145.78	up	up	correct
WNC.US	Wabash National Corporation	20220315	15.95	16.19	15.75	16.01	332756	16.01	up	up	correct
WNS.US	WNS (Holdings) Limited	20220315	83.17	83.41	81.96	83.02	74900	83.02	down	down	correct
WOLF.US	Wolfspeed Inc	20220315	86.11	91.86	84.88	91.54	1769564	91.54	up	up	correct
WOR.US	Worthington Industries Inc	20220315	57.72	58.59	57.13	58.47	137423	58.47	up	up	correct
WOW.US	WideOpenWest Inc	20220315	17.99	18.19	17.543	17.64	246720	17.64	down	down	correct
WPC.US	W. P. Carey Inc	20220315	79.7	80.28	78.98	79.72	905800	79.72	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20220315	45.48	47.3512	45.08	46.92	2806329	46.92	up	down	incorrect
WPP.US	WPP plc	20220315	65.29	65.98	64.86	65.88	171963	65.88	up	up	correct
WRB.US	W. R. Berkley Corporation	20220315	94.71	95.39	93.81	95	1033375	95	up	down	incorrect
WRBY.US	Warby Parker Inc.	20220315	23.19	24.3	23.1	24.17	1326053	24.17	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20220315	24.22	24.38	23.865	24.08	342728	24.08	down	down	correct
WRK.US	WestRock Company	20220315	46.01	46.42	45.21	46.04	3570572	46.04	up	up	correct
WSM.US	Williams	20220315	144.7	149.44	144.35	148.51	1231947	148.51	up	up	correct
WSO.US	Watsco Inc	20220315	290.74	293.215	288.36	293.19	152935	293.19	up	up	correct
WSR.US	Whitestone REIT	20220315	12.81	12.91	12.64	12.8	432428	12.8	down	down	correct
WST.US	West Pharmaceutical Services Inc	20220315	375.41	386.47	371.15	385.43	516705	385.43	up	up	correct
WTI.US	W&T Offshore Inc	20220315	4.3	4.49	4.21	4.33	5603019	4.33	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20220315	1059.0551	1068.05	1059.0551	1065.59	9257	1065.59	up	down	incorrect
WTRG.US	Essential Utilities Inc	20220315	46.94	47.63	46.8	47.54	967800	47.54	up	up	correct
WTRU.US	Aqua America Inc	20220315	56.32	57.13	56.32	57.13	12000	57.13	up	up	correct
WTS.US	Watts Water Technologies Inc	20220315	143.54	144.338	142.065	143.93	145492	143.93	up	up	correct
WTTR.US	Select Energy Services Inc	20220315	7.96	8.35	7.93	8.04	737090	8.04	up	up	correct
WU.US	The Western Union Company	20220315	17.57	17.675	17.37	17.53	4708825	17.53	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20220315	56.01	56.3	54.66	55.96	788300	55.96	down	down	correct
WWW.US	Wolverine World Wide Inc	20220315	22.57	23.13	22.36	22.52	532500	22.52	down	down	correct
WY.US	Weyerhaeuser Company	20220315	39.18	39.59	38.87	39.47	6602371	39.47	up	up	correct
X.US	United States Steel Corporation	20220315	31.36	32.15	30.64	32.05	17788088	32.05	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20220315	8.47	8.64	8.47	8.54	175399	8.54	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20220315	18.72	18.908	18.34	18.68	451861	18.68	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20220315	0.63	0.7	0.58	0.68	107300	0.68	up	up	correct
XL.US	XL Fleet Corp	20220315	2	2.085	1.95	2.03	1917197	2.03	up	up	correct
XOM.US	Exxon Mobil Corporation	20220315	78.82	79.16	76.38	77.22	47897175	77.22	down	down	correct
XPEV.US	XPeng Inc	20220315	19.2	21.9	18.83	21.25	23414324	21.25	up	up	correct
XPO.US	XPO Logistics Inc	20220315	69	71.68	69	70.97	1840800	70.97	up	up	correct
XPOF.US	Xponential Fitness Inc.	20220315	20.77	21.35	20.3	20.93	149747	20.93	up	up	correct
XPRO.US	Frank’s International NV	20220315	15.27	16.44	15.02	16	696391	16	up	up	correct
XYF.US	X Financial	20220315	2.11	2.11	1.84	1.94	38055	1.94	down	down	correct
XYL.US	Xylem Inc	20220315	84.49	85.98	84.08	85.51	1094247	85.51	up	up	correct
Y.US	Alleghany Corporation	20220315	656.29	673.81	656.29	672.2	73092	672.2	up	up	correct
YALA.US	Yalla Group Limited	20220315	3.91	3.99	3.51	3.84	1315357	3.84	down	down	correct
YCBD.US	PA	20220315	5.23	5.5	4.87	5.09	3409	5.09	down	down	correct
YELP.US	Yelp Inc	20220315	31.44	32.965	31.435	32.95	636660	32.95	up	up	correct
YETI.US	YETI Holdings Inc	20220315	55.6	58.89	55.6	58.76	920736	58.76	up	up	correct
YEXT.US	Yext Inc	20220315	5.72	6.08	5.66	6.05	4268686	6.05	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20220315	4.58	5.48	4.56	5	15197171	5	up	up	correct
YOU.US	Clear Secure Inc.	20220315	19.48	20.2447	18.79	19.65	661892	19.65	up	up	correct
YPF.US	YPF Sociedad Anónima	20220315	4.4	4.44	4.26	4.34	2428800	4.34	down	down	correct
YRD.US	Yiren Digital Ltd	20220315	1.8	1.8914	1.8	1.87	42899	1.87	up	up	correct
YSG.US	Yatsen Holding Limited	20220315	0.6301	0.6848	0.6151	0.6398	7890808	0.6398	up	up	correct
YTPG.US	TPG Pace Beneficial II Corp	20220315	9.78	9.78	9.78	9.78	300	9.78
YUM.US	Yum! Brands Inc	20220315	114.78	116.47	114.24	114.65	1670293	114.65	down	down	correct
YUMC.US	Yum China Holdings Inc	20220315	37.02	40.56	36.66	39.57	7767605	39.57	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20220315	119.31	120.17	118.035	119.2	1268976	119.2	down	down	correct
ZEN.US	Zendesk Inc	20220315	109.53	112.05	107.83	111.2	1463173	111.2	up	down	incorrect
ZEPP.US	Zepp Health Corporation	20220315	2.37	2.63	2.35	2.56	127879	2.56	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20220315	10.62	10.8	9.96	10.04	1156781	10.04	down	down	correct
ZEV.US	WT	20220315	0.8	0.8484	0.8	0.8401	5280	0.8401	up	up	correct
ZH.US	Zhihu Inc	20220315	1.49	1.74	1.39	1.44	12136143	1.44	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20220315	83.23	85.24	80.2	85.24	8234354	85.24	up	up	correct
ZIP.US	ZipRecruiter Inc	20220315	18.42	19.64	18.42	19.6	605194	19.6	up	up	correct
ZME.US	Zhangmen Education Inc.	20220315	0.9187	1.0598	0.9101	1	101590	1	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20220315	25.11	26.26	25.01	26.23	33600	26.23	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20220315	20.39	23.04	19.72	21.87	8325133	21.87	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20220315	9.12	9.2	9.08	9.12	56700	9.12
ZTS.US	Zoetis Inc	20220315	186.36	189.67	185.63	189.11	1225580	189.11	up	up	correct
ZUO.US	Zuora Inc	20220315	13.2	13.75	13.2	13.6	1353200	13.6	up	up	correct
ZVIA.US	Zevia PBC	20220315	4.43	4.74	4.4003	4.6	300658	4.6	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20220315	33.88	34.82	33.54	34.64	1247065	34.64	up	up	correct
ZYME.US	Zymeworks Inc	20220315	6.3	6.41	5.91	6.24	529897	6.24	down	down	correct