CollectAI

close-nyse_stocks

2022/03/28

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20220328	136.25	137.25	134.47	135.42	1568085	135.42	down	down	correct
AA.US	Alcoa Corporation	20220328	90.64	92.86	88.1261	92.46	5100980	92.46	up	down	incorrect
AAC.US	Ares Acquisition Corporation	20220328	9.78	9.785	9.77	9.78	13209	9.78
AAIC.US	PC	20220328	24.71	24.71	24.71	24.71	189	24.71
AAIN.US	AAIN	20220328	24.99	24.9901	24.9865	24.9865	2122	24.9865	down	up	incorrect
AAN.US	Aaron’s Company Inc	20220328	21.79	21.99	21.48	21.92	204161	21.92	up	up	correct
AAP.US	Advance Auto Parts Inc	20220328	215.92	215.92	210.07	210.49	706104	210.49	down	up	incorrect
AAQC.US	WT	20220328	0.3461	0.3461	0.3461	0.3461	112	0.3461
AAT.US	American Assets Trust Inc	20220328	36.79	37.1	36.37	37.1	142918	37.1	up	up	correct
AB.US	AllianceBernstein Holding L.P	20220328	46.14	46.185	45.37	46.08	205845	46.08	down	down	correct
ABB.US	ABB Ltd	20220328	33.3	33.56	33.12	33.54	2651951	33.54	up	up	correct
ABBV.US	AbbVie Inc	20220328	160.61	162.03	159.55	161.97	4503109	161.97	up	up	correct
ABC.US	AmerisourceBergen Corporation	20220328	154.05	154.79	152.51	154.73	676484	154.73	up	down	incorrect
ABEV.US	Ambev S.A	20220328	3	3.08	2.975	3.06	27940532	3.06	up	up	correct
ABG.US	Asbury Automotive Group Inc	20220328	173.22	174.13	161.78	164.71	274223	164.71	down	down	correct
ABM.US	ABM Industries Incorporated	20220328	44.86	45.08	44.22	44.49	223000	44.49	down	up	incorrect
ABR.US	PD	20220328	22.17	22.2999	22.16	22.225	18726	22.225	up	up	correct
ABT.US	Abbott Laboratories	20220328	119.38	120.01	118.71	119.99	3736432	119.99	up	up	correct
AC.US	Associated Capital Group Inc	20220328	41.35	41.35	40.7424	41.01	5834	41.01	down	down	correct
ACA.US	Arcosa Inc	20220328	57.89	58.41	57.33	57.93	169219	57.93	up	up	correct
ACC.US	American Campus Communities Inc	20220328	55.41	55.9	55.045	55.74	465654	55.74	up	up	correct
ACCO.US	ACCO Brands Corporation	20220328	8.17	8.2	8.055	8.19	388012	8.19	up	down	incorrect
ACH.US	Aluminum Corporation of China Limited	20220328	15.09	15.32	14.7901	15.32	94485	15.32	up	up	correct
ACI.US	Albertsons Companies Inc	20220328	32.96	33.37	32.8501	33.37	2492595	33.37	up	up	correct
ACM.US	AECOM	20220328	79.01	79.47	78.11	78.51	505986	78.51	down	down	correct
ACN.US	Accenture plc	20220328	326.58	330.89	325.335	330.74	1983914	330.74	up	up	correct
ACP.US	PA	20220328	24.82	25.07	24.82	24.97	1438	24.97	up	up	correct
ACR.US	PD	20220328	24.84	24.84	24.84	24.84	800	24.84
ACRE.US	Ares Commercial Real Estate Corporation	20220328	15.47	15.6943	15.44	15.45	884239	15.45	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20220328	25.09	25.43	25.0601	25.32	40222	25.32	up	up	correct
ADCT.US	ADC Therapeutics SA	20220328	13.27	14.4	13.1	14.27	326041	14.27	up	up	correct
ADM.US	Archer	20220328	92.98	93.1	91.57	92.35	3920503	92.35	down	down	correct
ADNT.US	Adient plc	20220328	37.86	38.24	37.35	38.23	737221	38.23	up	up	correct
ADT.US	ADT Inc	20220328	7.4	7.485	7.34	7.45	1763567	7.45	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20220328	18.38	18.54	18.35	18.54	96777	18.54	up	up	correct
AEE.US	Ameren Corporation	20220328	90.79	91.98	89.98	91.8	1837481	91.8	up	up	correct
AEFC.US	AEFC	20220328	23.4	23.49	23.3309	23.48	42039	23.48	up	up	correct
AEG.US	Aegon N.V	20220328	5.34	5.35	5.21	5.32	4514731	5.32	down	down	correct
AEL.US	PA	20220328	25.2	25.48	25.2	25.28	7942	25.28	up	down	incorrect
AEM.US	Agnico Eagle Mines Limited	20220328	61.01	61.01	59.89	60.39	2790350	60.39	down	down	correct
AENZ.US	Aenza S.A.A	20220328	1.685	1.685	1.64	1.655	9402	1.655	down	down	correct
AEO.US	American Eagle Outfitters Inc	20220328	17.39	17.555	16.98	17.52	3882184	17.52	up	up	correct
AER.US	AerCap Holdings N.V	20220328	54	54.73	53.01	54.5	1350940	54.5	up	up	correct
AES.US	The AES Corporation	20220328	24.28	24.67	24.26	24.65	3714241	24.65	up	up	correct
AESC.US	The AES Corporation	20220328	94.66	96.24	94.66	95.75	18215	95.75	up	up	correct
AEVA.US	WT	20220328	0.74	0.7627	0.7	0.71	4117	0.71	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20220328	12.82	12.82	12.58	12.58	83251	12.58	down	down	correct
AFG.US	American Financial Group Inc	20220328	149.39	149.4348	147.865	149.09	176299	149.09	down	down	correct
AFGB.US	American Financial Group Inc	20220328	24.93	25.2099	24.93	25.1272	18317	25.1272	up	up	correct
AFGC.US	American Financial Group Inc	20220328	24.4	24.5	24.11	24.25	24702	24.25	down	down	correct
AFGD.US	American Financial Group Inc	20220328	25.12	25.2	24.9524	25.14	7100	25.14	up	up	correct
AFGE.US	American Financial Group Inc	20220328	22.15	22.15	21.9	21.9	1458	21.9	down	down	correct
AFI.US	Armstrong Flooring Inc	20220328	1.48	1.4803	1.41	1.43	115391	1.43	down	down	correct
AFL.US	Aflac Incorporated	20220328	65.31	65.31	64.55	65.28	1547405	65.28	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20220328	14.35	14.45	14.29	14.33	90066	14.33	down	down	correct
AG.US	First Majestic Silver Corp	20220328	13.6	13.72	13.26	13.36	6027474	13.36	down	down	correct
AGCB.US	Altimeter Growth Corp. 2	20220328	9.79	9.8	9.77	9.79	26708	9.79
AGCO.US	AGCO Corporation	20220328	148	150.276	145.25	148.65	1412989	148.65	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20220328	10.93	11.02	10.9101	11.01	20722	11.01	up	up	correct
AGI.US	Alamos Gold Inc	20220328	8.2	8.2399	8.04	8.11	2270773	8.11	down	down	correct
AGL.US	agilon health inc	20220328	23.58	24.18	23.5	24.07	608271	24.07	up	up	correct
AGM.US	PG	20220328	22.85	22.8698	22.45	22.45	15287	22.45	down	down	correct
AGO.US	Assured Guaranty Ltd	20220328	64.73	64.73	63.51	64.44	266071	64.44	down	down	correct
AGR.US	Avangrid Inc	20220328	45.84	46.39	45.62	46.39	488671	46.39	up	up	correct
AGRO.US	Adecoagro S.A	20220328	12.35	12.4	11.57	11.96	1426231	11.96	down	down	correct
AGS.US	PlayAGS Inc	20220328	7.04	7.04	6.7	6.75	389771	6.75	down	down	correct
AGTI.US	Agiliti Inc	20220328	19.68	20.6	19.68	20.32	167360	20.32	up	down	incorrect
AGX.US	Argan Inc	20220328	40	40.25	39.71	40.07	104583	40.07	up	up	correct
AHH.US	PA	20220328	25.9	25.9	25.845	25.88	2012	25.88	down	down	correct
AHL.US	PE	20220328	23.89	23.92	23.7448	23.885	8700	23.885	down	down	correct
AHT.US	PI	20220328	21.9898	22	21.98	21.98	3554	21.98	down	down	correct
AI.US	C3.ai Inc	20220328	22.25	22.98	21.51	22.53	1551167	22.53	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20220328	25.1106	25.17	25.11	25.11	1367	25.11	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20220328	13.92	14	13.91	13.92	34340	13.92
AIG.US	PA	20220328	25.07	25.38	25.0529	25.38	40333	25.38	up	up	correct
AIN.US	Albany International Corp	20220328	86.95	86.95	84.705	85.32	72986	85.32	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20220328	21.43	21.6	21.36	21.54	53689	21.54	up	up	correct
AIR.US	AAR Corp	20220328	50.55	50.55	48.1	48.36	403445	48.36	down	down	correct
AIRC.US	Apartment Income REIT Corp	20220328	53.21	53.64	52.92	53.4	717322	53.4	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20220328	100.18	100.18	98.2	98.72	76144	98.72	down	down	correct
AIV.US	Apartment Investment and Management Company	20220328	7.41	7.43	7.32	7.41	860308	7.41
AIZ.US	Assurant Inc	20220328	184.23	184.48	181.98	183.67	222109	183.67	down	up	incorrect
AIZN.US	Assurant Inc	20220328	23.4	23.566	23.1901	23.3	45448	23.3	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20220328	168.29	170.38	167.37	170.33	613909	170.33	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20220328	39.67	39.85	38.84	38.93	485775	38.93	down	down	correct
AJX.US	Great Ajax Corp	20220328	10.91	11.07	10.89	11.04	104990	11.04	up	down	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20220328	25.13	25.23	25.13	25.2	14757	25.2	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20220328	4.4	4.49	4.25	4.43	184732	4.43	up	up	correct
AKO.US	B	20220328	13.6999	13.81	13.52	13.76	21240	13.76	up	up	correct
AKR.US	Acadia Realty Trust	20220328	21.79	21.81	21.51	21.65	447439	21.65	down	down	correct
AL.US	PA	20220328	24.89	24.91	24.5443	24.8	23383	24.8	down	down	correct
ALB.US	Albemarle Corporation	20220328	217.41	218.965	210.395	214.34	832691	214.34	down	down	correct
ALC.US	Alcon AG	20220328	76.93	77.62	76.68	77.62	886059	77.62	up	up	correct
ALCC.US	AltC Acquisition Corp.	20220328	9.79	9.79	9.77	9.79	1898	9.79
ALE.US	ALLETE Inc	20220328	66.12	66.465	65.37	66.13	182931	66.13	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20220328	22.85	22.92	22.58	22.72	167843	22.72	down	down	correct
ALG.US	Alamo Group Inc	20220328	146.13	146.34	145.06	145.59	13086	145.59	down	down	correct
ALIN.US	PE	20220328	5.01	5.2001	5.01	5.11	4981	5.11	up	up	correct
ALIT.US	Alight Inc	20220328	10.06	10.19	10.01	10.14	1629127	10.14	up	up	correct
ALK.US	Alaska Air Group Inc	20220328	57.75	58.11	56.6	57.19	1903419	57.19	down	down	correct
ALL.US	The Allstate Corporation	20220328	141.32	141.5	139.859	140.6	2542871	140.6	down	up	incorrect
ALLE.US	Allegion plc	20220328	112	113.7	111.51	113.48	432761	113.48	up	up	correct
ALP.US	PQ	20220328	25.03	25.0576	24.95	25.05	10980	25.05	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20220328	41.1	41.12	39.96	40.36	690585	40.36	down	down	correct
ALTG.US	PA	20220328	28.45	28.45	28.45	28.45	8	28.45
ALV.US	Autoliv Inc	20220328	76.52	76.65	75.48	76.41	810200	76.41	down	up	incorrect
ALX.US	Alexander's Inc	20220328	252	255.91	251.95	254.15	11460	254.15	up	up	correct
AM.US	Antero Midstream Corporation	20220328	11.3	11.31	11.085	11.13	2742705	11.13	down	down	correct
AMAM.US	Ambrx Biopharma Inc.	20220328	4.5	4.66	4.3	4.55	2450	4.55	up	up	correct
AMBC.US	Ambac Financial Group Inc	20220328	8.67	8.67	8.14	8.28	925328	8.28	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20220328	8.5	8.53	8.2633	8.39	495114	8.39	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20220328	20.61	29.73	20.55	29.33	219642395	29.33	up	up	correct
AMCR.US	Amcor plc	20220328	11.34	11.37	11.175	11.35	8092872	11.35	up	up	correct
AME.US	AMETEK Inc	20220328	133.45	133.89	132.4	133.67	576801	133.67	up	up	correct
AMG.US	Affiliated Managers Group Inc	20220328	143.64	143.64	139.8	142.82	111896	142.82	down	down	correct
AMH.US	PH	20220328	25.59	25.66	25.56	25.63	8501	25.63	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20220328	22.84	23	22.61	22.66	22688	22.66	down	down	correct
AMN.US	AMN Healthcare Services Inc	20220328	102.25	105.53	101.875	105.51	485254	105.51	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20220328	20.96	20.96	20.43	20.45	9668	20.45	down	down	correct
AMP.US	Ameriprise Financial Inc	20220328	314.78	314.97	308.09	311.1	486059	311.1	down	down	correct
AMPI.US	Advanced Merger Partners Inc	20220328	9.76	9.7699	9.76	9.76	12684	9.76
AMPY.US	Amplify Energy Corp	20220328	6.17	6.195	5.71	5.93	1262674	5.93	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20220328	131	131.73	123.535	131.66	344464	131.66	up	up	correct
AMRC.US	Ameresco Inc	20220328	83.05	84.82	79.525	83.36	344532	83.36	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20220328	4.14	4.15	4.03	4.11	553831	4.11	down	down	correct
AMT.US	American Tower Corporation (REIT)	20220328	241.75	245.19	241	245.03	1281916	245.03	up	up	correct
AMWL.US	American Well Corporation	20220328	3.62	3.78	3.53	3.73	3666473	3.73	up	down	incorrect
AMX.US	América Móvil S.A.B. de C.V	20220328	20.9	20.91	20.49	20.6	2878950	20.6	down	down	correct
AN.US	AutoNation Inc	20220328	111.69	111.69	108.09	109.69	628888	109.69	down	down	correct
ANET.US	Arista Networks Inc	20220328	138.01	140.1	136.14	139.39	1018987	139.39	up	up	correct
ANF.US	Abercrombie & Fitch Co	20220328	31.82	33.3	31.73	33.26	1662459	33.26	up	up	correct
ANTM.US	Anthem Inc	20220328	483.56	485.17	477.03	484.79	904044	484.79	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20220328	9.37	9.51	9.36	9.48	297528	9.48	up	down	incorrect
AOMR.US	Angel Oak Mortgage Inc.	20220328	15.92	16.24	15.9078	16.22	32761	16.22	up	down	incorrect
AON.US	Aon plc	20220328	322.94	327.05	321.66	326.22	1254992	326.22	up	up	correct
AOS.US	A. O. Smith Corporation	20220328	66.8	66.9406	66.12	66.66	610424	66.66	down	down	correct
AP.US	Ampco	20220328	6.43	6.48	6.31	6.4	13307	6.4	down	up	incorrect
APAM.US	Artisan Partners Asset Management Inc	20220328	38.45	38.56	37.84	38.5	281287	38.5	up	up	correct
APD.US	Air Products and Chemicals Inc	20220328	246.6	249.97	245.64	248.31	1565142	248.31	up	up	correct
APG.US	APi Group Corporation	20220328	21.31	21.43	20.97	21.38	561672	21.38	up	up	correct
APH.US	Amphenol Corporation	20220328	75.69	75.97	75.03	75.81	2075784	75.81	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20220328	18.08	18.19	17.94	18	2174636	18	down	down	correct
APN.US	UN	20220328	10.05	10.05	10.05	10.05	840	10.05
APRN.US	Blue Apron Holdings Inc	20220328	4.75	4.85	4.37	4.44	1027880	4.44	down	up	incorrect
APSG.US	WT	20220328	1.15	1.15	1.1	1.1	25554	1.1	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20220328	24.89	25.13	24.86	24.9	2266390	24.9	up	down	incorrect
APTV.US	PA	20220328	135.23	135.23	135.23	135.23	600	135.23
AQN.US	Algonquin Power & Utilities Corp	20220328	15.37	15.52	15.35	15.48	1596328	15.48	up	up	correct
AQNA.US	AQNA	20220328	25.42	25.58	25.41	25.511	10929	25.511	up	up	correct
AQNB.US	AQNB	20220328	25.94	26.0845	25.84	25.98	31029	25.98	up	up	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20220328	48.8	48.8	48.48	48.6	22501	48.6	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20220328	45.81	46.305	44.8846	45.24	718622	45.24	down	up	incorrect
AR.US	Antero Resources Corporation	20220328	30.41	31.2798	30.2	31.07	6330109	31.07	up	down	incorrect
ARC.US	ARC Document Solutions Inc	20220328	3.89	3.92	3.75	3.9	213634	3.9	up	up	correct
ARCH.US	Arch Resources Inc	20220328	141.64	143.43	137.2967	140.85	414696	140.85	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20220328	8.22	8.28	8.03	8.16	917760	8.16	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20220328	13.78	13.8799	13.73	13.82	198357	13.82	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20220328	195.66	197	195.025	196.7	768083	196.7	up	up	correct
ARES.US	Ares Management Corporation	20220328	79.18	80.065	78.135	79.63	382832	79.63	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20220328	24.99	24.991	24.96	24.96	3701	24.96	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20220328	40.65	40.852	40.2	40.51	339808	40.51	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20220328	14.33	14.36	14.1836	14.26	990448	14.26	down	down	correct
ARL.US	American Realty Investors Inc	20220328	14.65	14.75	14.4445	14.4445	1669	14.4445	down	down	correct
ARLO.US	Arlo Technologies Inc	20220328	8.72	8.8	8.51	8.61	694885	8.61	down	down	correct
ARMK.US	Aramark	20220328	37.16	37.41	36.9	37.23	986064	37.23	up	up	correct
ARNC.US	Arconic Corporation	20220328	24.6	24.69	23.93	24.23	1273124	24.23	down	down	correct
AROC.US	Archrock Inc	20220328	9.3	9.37	9.03	9.13	458836	9.13	down	down	correct
ARR.US	PC	20220328	24.04	24.2	24	24.09	16773	24.09	up	down	incorrect
ARW.US	Arrow Electronics Inc	20220328	125.28	126.4	122.42	123.16	691239	123.16	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20220328	22.55	22.6	22.31	22.32	25290	22.32	down	down	correct
ASAI.US	Sendas Distribuidora S.A.	20220328	16.6	17.27	16.51	17.08	344575	17.08	up	up	correct
ASAN.US	Asana Inc	20220328	38.11	39.48	37.04	39.1	4311252	39.1	up	down	incorrect
ASB.US	PF	20220328	24.5	25.1	24.5	24.78	13806	24.78	up	up	correct
ASC.US	Ardmore Shipping Corporation	20220328	4.49	4.5201	4.41	4.43	54231	4.43	down	down	correct
ASG.US	Liberty All	20220328	7.43	7.48	7.28	7.47	365060	7.47	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20220328	19.79	19.85	19.75	19.81	7396	19.81	up	up	correct
ASGN.US	ASGN Incorporated	20220328	115.05	115.6	113.95	114.93	121902	114.93	down	up	incorrect
ASH.US	Ashland Global Holdings Inc	20220328	98.54	98.95	97.75	98.63	535272	98.63	up	up	correct
ASIX.US	AdvanSix Inc	20220328	54.21	54.21	51.76	52.15	239093	52.15	down	down	correct
ASPN.US	Aspen Aerogels Inc	20220328	36.05	36.75	34.75	36.14	240538	36.14	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20220328	218.34	219.68	215.89	218.31	22986	218.31	down	up	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20220328	7.34	7.385	7.22	7.35	4563475	7.35	up	up	correct
ATA.US	Americas Technology Acquisition Corp	20220328	10.26	10.26	10.26	10.26	145	10.26
ATC.US	Atotech Limited	20220328	22.39	22.61	22.35	22.61	1307233	22.61	up	up	correct
ATCO.US	PI	20220328	26.04	26.7	26.04	26.7	3410	26.7	up	up	correct
ATEN.US	A10 Networks Inc	20220328	13.96	14.32	13.96	14.31	323849	14.31	up	up	correct
ATGE.US	Adtalem Global Education Inc	20220328	29.85	30.66	29.85	30.07	245072	30.07	up	up	correct
ATH.US	PD	20220328	20.99	21.0812	20.94	20.97	43360	20.97	down	down	correct
ATHM.US	Autohome Inc	20220328	30.03	31.655	29.775	31.6	650802	31.6	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20220328	27.55	27.9	26.77	27.09	1136099	27.09	down	down	correct
ATIP.US	WT	20220328	0.2506	0.2506	0.2501	0.2501	2000	0.2501	down	down	correct
ATKR.US	Atkore Inc	20220328	103.2	104.05	98	101.21	866951	101.21	down	up	incorrect
ATO.US	Atmos Energy Corporation	20220328	118.47	118.47	117.13	117.79	1044252	117.79	down	down	correct
ATR.US	AptarGroup Inc	20220328	117.43	117.79	115.01	116.49	167286	116.49	down	down	correct
ATTO.US	Atento S.A	20220328	29.54	30	29.4173	29.98	35475	29.98	up	up	correct
ATUS.US	Altice USA Inc	20220328	11.9	11.98	11.68	11.95	1996252	11.95	up	up	correct
AU.US	AngloGold Ashanti Limited	20220328	23.52	23.73	23.105	23.21	2290994	23.21	down	down	correct
AUD.US	Audacy Inc	20220328	3.22	3.23	3.04	3.13	437559	3.13	down	down	correct
AUY.US	Yamana Gold Inc	20220328	5.56	5.5778	5.48	5.5	12890940	5.5	down	down	correct
AVA.US	Avista Corporation	20220328	44.62	45.25	44.46	45	291951	45	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20220328	5.3	5.3	5.23	5.25	30725	5.25	down	down	correct
AVB.US	AvalonBay Communities Inc	20220328	247.91	250.229	246.284	249.99	457408	249.99	up	up	correct
AVD.US	American Vanguard Corporation	20220328	19.89	19.895	19.37	19.66	242203	19.66	down	down	correct
AVK.US	Advent Convertible and Income Fund	20220328	15.64	15.65	15.23	15.37	59550	15.37	down	down	correct
AVLR.US	Avalara Inc	20220328	96.3	99.04	95.15	98.58	524283	98.58	up	up	correct
AVNS.US	Avanos Medical Inc	20220328	33.15	33.74	33.15	33.69	218199	33.69	up	up	correct
AVNT.US	Avient Corporation	20220328	49.52	49.52	48.305	49	436004	49	down	down	correct
AVTR.US	PA	20220328	103.59	104.31	103.065	104.31	6552	104.31	up	up	correct
AVY.US	Avery Dennison Corporation	20220328	172.82	174.08	170.145	173.5	794280	173.5	up	down	incorrect
AVYA.US	Avaya Holdings Corp	20220328	12.95	13.2	12.825	12.86	710696	12.86	down	up	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20220328	11.03	11.03	10.92	10.93	147148	10.93	down	down	correct
AWI.US	Armstrong World Industries Inc	20220328	90.32	90.93	89.09	90.93	335725	90.93	up	down	incorrect
AWK.US	American Water Works Company Inc	20220328	160.49	161.42	159.47	161.42	512654	161.42	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20220328	6.3	6.35	6.28	6.32	336280	6.32	up	up	correct
AWR.US	American States Water Company	20220328	87.24	87.71	87.13	87.33	70703	87.33	up	up	correct
AX.US	Axos Financial Inc	20220328	46.75	47.33	45.8	47.31	303149	47.31	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20220328	7.97	8.03	7.7	7.81	1369782	7.81	down	up	incorrect
AXP.US	American Express Company	20220328	189.95	189.95	186.29	189.7	3043331	189.7	down	down	correct
AXR.US	AMREP Corporation	20220328	11.29	13.4994	11.29	13.33	47122	13.33	up	up	correct
AXS.US	PE	20220328	24.61	24.9	24.57	24.755	33119	24.755	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20220328	24.13	24.385	23.9	24.36	1796639	24.36	up	up	correct
AYI.US	Acuity Brands Inc	20220328	194.41	196.51	191.64	194.6	208012	194.6	up	down	incorrect
AYX.US	Alteryx Inc	20220328	69.59	71.22	68.69	71.18	649227	71.18	up	down	incorrect
AZEK.US	The AZEK Company Inc	20220328	25.14	25.765	24.35	25.58	2222046	25.58	up	up	correct
AZO.US	AutoZone Inc	20220328	2025	2034.86	2000.745	2019.54	165553	2019.54	down	down	correct
AZRE.US	Azure Power Global Limited	20220328	18.55	19.36	18.49	18.69	185678	18.69	up	down	incorrect
AZUL.US	Azul S.A	20220328	15.64	15.775	15.16	15.43	1608942	15.43	down	up	incorrect
AZZ.US	AZZ Inc	20220328	49.22	49.22	48.58	49	65647	49	down	down	correct
B.US	Barnes Group Inc	20220328	41.42	41.47	40.62	40.86	166342	40.86	down	down	correct
BA.US	The Boeing Company	20220328	188.43	189.26	184.47	188.16	6811078	188.16	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20220328	113.86	116.23	111.92	115.09	30114800	115.09	up	up	correct
BAC.US	PP	20220328	20.42	20.51	20.37	20.48	87096	20.48	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20220328	87.87	90.065	87.78	88.68	1058931	88.68	up	up	correct
BAK.US	Braskem S.A	20220328	19.25	19.25	18.83	19.11	252098	19.11	down	down	correct
BALY.US	Bally's Corporation	20220328	30.33	31.07	29.55	29.94	287151	29.94	down	down	correct
BAM.US	Brookfield Asset Management Inc	20220328	56.64	57.22	56.21	57.18	894723	57.18	up	up	correct
BAMH.US	BAMH	20220328	20.45	20.6191	20.434	20.54	12884	20.54	up	up	correct
BAMI.US	Brookfield Finance I Preferred	20220328	20.22	20.3312	20	20.12	11072	20.12	down	down	correct
BAMR.US	Brookfield Asset Management Reinsurance Partners Ltd	20220328	57.04	57.76	57	57.76	19423	57.76	up	up	correct
BAP.US	Credicorp Ltd	20220328	175.89	177.83	173.35	177.63	238733	177.63	up	up	correct
BARK.US	Original Bark Co	20220328	4.1	4.26	3.915	4.1	1655949	4.1
BAX.US	Baxter International Inc	20220328	77.35	78.93	76.75	78.92	3526362	78.92	up	down	incorrect
BB.US	BlackBerry Limited	20220328	7.35	7.78	7.295	7.67	15026802	7.67	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20220328	3.61	3.64	3.47	3.6	413404	3.6	down	down	correct
BBD.US	Banco Bradesco S.A	20220328	4.62	4.63	4.535	4.61	29694677	4.61	down	down	correct
BBDC.US	Barings BDC Inc	20220328	10.36	10.46	10.251	10.33	916612	10.33	down	down	correct
BBDO.US	Banco Bradesco S.A	20220328	3.86	3.86	3.7747	3.804	6088	3.804	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20220328	20.83	21	20.54	20.63	222506	20.63	down	down	correct
BBU.US	Brookfield Business Partners L.P	20220328	31.11	31.5	30.39	30.55	25915	30.55	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20220328	5.72	5.75	5.63	5.75	2659764	5.75	up	down	incorrect
BBW.US	Build	20220328	17.79	17.94	17.3	17.9	143191	17.9	up	up	correct
BBWI.US	Bath Body Works Inc	20220328	50.65	50.75	48.75	49.87	4390647	49.87	down	down	correct
BBY.US	Best Buy Co. Inc	20220328	96.46	96.92	95.18	96.73	1713966	96.73	up	up	correct
BC.US	PC	20220328	26.27	26.2799	25.78	26.16	7760	26.16	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20220328	16.35	16.41	16.23	16.37	204334	16.37	up	up	correct
BCC.US	Boise Cascade Company	20220328	72.68	73.5199	71.32	73.46	283150	73.46	up	up	correct
BCE.US	BCE Inc	20220328	54.4	54.64	53.95	54.61	966038	54.61	up	down	incorrect
BCH.US	Banco de Chile	20220328	20.85	21.39	20.83	21.25	74468	21.25	up	up	correct
BCO.US	The Brink's Company	20220328	67.14	68.3	66.75	67.8	217707	67.8	up	up	correct
BCS.US	Barclays PLC	20220328	8.74	8.74	8.01	8.09	36153372	8.09	down	up	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20220328	11.37	11.37	11.26	11.26	306112	11.26	down	down	correct
BDC.US	Belden Inc	20220328	56.75	57.1	55.24	55.78	157996	55.78	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20220328	9.79	9.81	9.7	9.8	309447	9.8	up	up	correct
BDN.US	Brandywine Realty Trust	20220328	13.99	14.08	13.83	14.07	1172839	14.07	up	up	correct
BDX.US	Becton Dickinson and Company	20220328	265.94	268.15	263.5423	268.14	687764	268.14	up	up	correct
BDXB.US	Becton Dickinson and Company	20220328	53.28	53.63	53.25	53.53	170498	53.53	up	up	correct
BE.US	Bloom Energy Corporation	20220328	24.32	24.84	23.38	24.15	2423880	24.15	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20220328	0.5985	0.6089	0.5751	0.5754	208859	0.5754	down	down	correct
BEKE.US	KE Holdings Inc	20220328	12.5	12.93	11.73	12.31	11215410	12.31	down	down	correct
BEN.US	Franklin Resources Inc	20220328	27.75	28	27.43	27.99	1577934	27.99	up	up	correct
BEP.US	PA	20220328	22.4599	22.4599	22.39	22.45	2198	22.45	down	down	correct
BEPH.US	BEPH	20220328	19.5	19.65	19.43	19.6	15554	19.6	up	up	correct
BERY.US	Berry Global Group Inc	20220328	58.74	58.77	58.0824	58.25	602473	58.25	down	down	correct
BEST.US	BEST Inc	20220328	0.68	0.73	0.6735	0.6996	1228017	0.6996	up	up	correct
BF.US	B	20220328	66.99	66.99	66.041	66.84	468411	66.84	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20220328	136.74	138.045	134.04	134.7	295131	134.7	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20220328	12.24	12.29	11.96	12.01	418528	12.01	down	down	correct
BFS.US	Saul Centers Inc	20220328	49.8	49.92	48.94	49.89	23181	49.89	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20220328	12.296	12.296	12.13	12.19	61666	12.19	down	down	correct
BG.US	Bunge Limited	20220328	116.54	116.54	112.97	113.86	1354938	113.86	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20220328	15.03	15.07	15	15.03	44771	15.03
BGR.US	BlackRock Energy and Resources Trust	20220328	11.61	11.61	11.46	11.48	155951	11.48	down	down	correct
BGS.US	B&G Foods Inc	20220328	27.43	27.4799	27.01	27.28	1005396	27.28	down	down	correct
BGSF.US	BGSF Inc	20220328	12.95	13.055	12.64	12.79	29410	12.79	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20220328	12.31	12.54	12.31	12.54	31398	12.54	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20220328	5.64	5.68	5.63	5.67	119810	5.67	up	down	incorrect
BH.US	Biglari Holdings Inc	20220328	144.92	145.51	144.182	144.81	1894	144.81	down	down	correct
BHC.US	Bausch Health Companies Inc	20220328	22.74	22.84	21.935	22.58	3601409	22.58	down	down	correct
BHE.US	Benchmark Electronics Inc	20220328	25.72	25.94	25.11	25.33	119280	25.33	down	down	correct
BHG.US	Bright Health Group Inc.	20220328	2.05	2.13	1.93	2	3787939	2	down	down	correct
BHK.US	BlackRock Core Bond Trust	20220328	12.55	12.725	12.55	12.69	184639	12.69	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20220328	29.72	29.72	29.17	29.54	235062	29.54	down	down	correct
BHP.US	BHP Group	20220328	75.79	75.87	74.62	75.59	5567282	75.59	down	up	incorrect
BHR.US	PD	20220328	25.38	25.7285	25.38	25.68	2262	25.68	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20220328	18.67	18.67	18.67	18.67	298	18.67
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20220328	115.53	119.27	115.37	117.48	437398	117.48	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20220328	14.98	14.99	14.8667	14.92	105941	14.92	down	down	correct
BIG.US	Big Lots Inc	20220328	37.08	38	36.645	37.97	494913	37.97	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20220328	11.45	11.63	11.18	11.47	716006	11.47	up	up	correct
BILL.US	Bill.com Holdings Inc	20220328	220.89	232.19	218.205	231.77	1197530	231.77	up	up	correct
BIO.US	Bio	20220328	567.22	576.05	562.14	574.08	133162	574.08	up	up	correct
BIP.US	PB	20220328	19.85	20.04	19.85	20.04	4589	20.04	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20220328	74.02	74.89	73.74	74.82	212642	74.82	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20220328	21.56	21.5685	21.1974	21.5685	4526	21.5685	up	up	correct
BIT.US	BlackRock Multi	20220328	15.7473	16	15.7473	15.99	168286	15.99	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20220328	64.2	66.03	64.03	66.01	1392278	66.01	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20220328	52.79	52.8	51.895	52.51	3661579	52.51	down	down	correct
BKD.US	Brookdale Senior Living Inc	20220328	6.99	7.03	6.875	7.02	1387881	7.02	up	up	correct
BKE.US	The Buckle Inc	20220328	35.4	35.5	34.085	34.96	444904	34.96	down	down	correct
BKH.US	Black Hills Corporation	20220328	74.16	74.68	73.74	74.65	224423	74.65	up	up	correct
BKI.US	Black Knight Inc	20220328	58.91	59.62	57.08	57.95	961983	57.95	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20220328	14.64	14.64	14.18	14.18	136599	14.18	down	up	incorrect
BKT.US	BlackRock Income Trust Inc	20220328	4.98	4.985	4.95	4.97	227706	4.97	down	down	correct
BKU.US	BankUnited Inc	20220328	44.44	44.61	43.43	44.58	927668	44.58	up	up	correct
BLD.US	TopBuild Corp	20220328	191.79	192.78	188.1	192.7	355136	192.7	up	up	correct
BLDR.US	Builders FirstSource Inc	20220328	68.29	69.52	66.95	69.33	2770810	69.33	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20220328	12.28	12.29	12.0786	12.11	209443	12.11	down	down	correct
BLK.US	BlackRock Inc	20220328	744.5	752.32	740	749.88	447830	749.88	up	up	correct
BLL.US	Ball Corporation	20220328	94.35	94.35	92.72	93.28	1195487	93.28	down	down	correct
BLND.US	Blend Labs Inc.	20220328	6.07	6.205	5.83	6.09	1762192	6.09	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20220328	14.04	14.0766	13.97	14	102425	14	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20220328	15.56	15.63	15.34	15.5	130101	15.5	down	down	correct
BMA.US	Banco Macro S.A	20220328	16.88	17.25	16.4301	17.25	273696	17.25	up	up	correct
BME.US	BlackRock Health Sciences Trust	20220328	43.82	44.1599	43.6	44.03	18110	44.03	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20220328	19.57	19.84	19.39	19.6	229384	19.6	up	up	correct
BMI.US	Badger Meter Inc	20220328	99.34	100.6	98.42	99.58	59157	99.58	up	up	correct
BML.US	PL	20220328	21.2727	21.43	21.2727	21.43	12710	21.43	up	up	correct
BMO.US	Bank of Montreal	20220328	119.25	119.28	118.15	119.28	520877	119.28	up	up	correct
BMY.US	Bristol	20220328	73.2	73.74	72.705	73.11	10425054	73.11	down	down	correct
BNED.US	Barnes & Noble Education Inc	20220328	3.65	3.93	3.4522	3.66	3608551	3.66	up	up	correct
BNL.US	Broadstone Net Lease Inc	20220328	21.74	21.81	21.42	21.8	351990	21.8	up	up	correct
BNS.US	The Bank of Nova Scotia	20220328	73.55	73.56	73.01	73.45	1183859	73.45	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20220328	12.05	12.11	11.97	11.98	46750	11.98	down	down	correct
BOAC.US	Bluescape Opportunities Acquisition Corp	20220328	9.84	9.855	9.84	9.84	39066	9.84
BOAS.US	BOA Acquisition Corp	20220328	9.9	9.9	9.88	9.9	9249	9.9
BOE.US	BlackRock Enhanced Global Dividend Trust	20220328	11.1	11.1	11.0358	11.08	89453	11.08	down	down	correct
BOH.US	PA	20220328	22.37	22.39	22.22	22.38	5471	22.38	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20220328	96.2	96.609	92.95	96.5	374878	96.5	up	down	incorrect
BORR.US	Borr Drilling Limited	20220328	3.35	3.37	3.19	3.25	689261	3.25	down	down	correct
BOX.US	Box Inc	20220328	28.19	28.79	28.18	28.79	944380	28.79	up	up	correct
BP.US	BP p.l.c	20220328	30.21	30.2201	29.81	29.93	14851457	29.93	down	down	correct
BPMP.US	BP Midstream Partners LP	20220328	17.38	17.38	17.1153	17.19	150412	17.19	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20220328	14.1	14.45	13.21	13.83	642415	13.83	down	up	incorrect
BQ.US	Boqii Holding Limited	20220328	0.4749	0.48	0.43	0.4411	1041039	0.4411	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20220328	152.25	154.43	152.25	154.42	270648	154.42	up	up	correct
BRBR.US	BellRing Brands Inc	20220328	22.13	23.24	21.77	22.13	1219492	22.13
BRC.US	Brady Corporation	20220328	46.56	47.1975	46.375	46.82	150840	46.82	up	down	incorrect
BRDG.US	Bridge Investment Group Holdings Inc	20220328	19.8	20.02	19.26	19.39	115135	19.39	down	up	incorrect
BRFS.US	BRF S.A	20220328	3.63	3.685	3.62	3.65	2146476	3.65	up	down	incorrect
BRK.US	B	20220328	360.59	361.38	355.53	359.57	4048512	359.57	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20220328	8.68	8.69	8.55	8.59	860140	8.59	down	down	correct
BRO.US	Brown & Brown Inc	20220328	70.75	72.25	70.7	72.11	1687197	72.11	up	up	correct
BROS.US	Dutch Bros Inc.	20220328	55.11	57.05	53.58	55.85	1167176	55.85	up	up	correct
BRSP.US	Brightspire Capital Inc	20220328	9.4	9.6	9.2802	9.44	1551277	9.44	up	up	correct
BRT.US	BRT Apartments Corp	20220328	24.25	24.45	23.53	24.04	33646	24.04	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20220328	4.43	4.45	4.4	4.44	276280	4.44	up	down	incorrect
BRX.US	Brixmor Property Group Inc	20220328	25.53	25.62	25.17	25.53	1828442	25.53
BSAC.US	Banco Santander	20220328	22.52	22.58	22.27	22.5	286086	22.5	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20220328	7.64	7.66	7.465	7.59	1803730	7.59	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20220328	23.98	24.16	23.47	24.16	333167	24.16	up	up	correct
BSM.US	Black Stone Minerals L.P	20220328	13.35	13.43	12.99	13.43	977705	13.43	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20220328	5.19	5.295	5.13	5.2	9039	5.2	up	up	correct
BST.US	BlackRock Science and Technology Trust	20220328	43.86	44.3018	43.31	43.92	187998	43.92	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20220328	28.96	29.2375	28.58	29.22	132060	29.22	up	up	correct
BTA.US	BlackRock Long	20220328	11.67	11.725	11.3	11.35	102577	11.35	down	down	correct
BTCM.US	BIT Mining Limited	20220328	3.08	3.09	2.8715	3.04	1261662	3.04	down	down	correct
BTI.US	British American Tobacco p.l.c	20220328	43.41	43.48	42.875	43.19	3316074	43.19	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20220328	43.8	43.96	40.51	41.21	148963	41.21	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20220328	23.5	23.66	22.855	22.97	284084	22.97	down	up	incorrect
BTU.US	Peabody Energy Corporation	20220328	25.08	25.4132	23.5543	24.43	6880692	24.43	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20220328	12.1	12.21	12.1	12.2	330897	12.2	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20220328	24.35	24.455	24.21	24.35	57432	24.35
BUR.US	Burford Capital Limited	20220328	9.82	9.82	9.68	9.7	270548	9.7	down	down	correct
BURL.US	Burlington Stores Inc	20220328	181.51	187.22	180.01	187	581366	187	up	up	correct
BV.US	BrightView Holdings Inc	20220328	13.51	13.58	13.27	13.49	97089	13.49	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20220328	30.44	30.44	29.53	29.74	57978	29.74	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20220328	10.4	10.511	10.08	10.15	915426	10.15	down	down	correct
BW.US	PA	20220328	24.8501	25	24.8501	24.95	20038	24.95	up	down	incorrect
BWA.US	BorgWarner Inc	20220328	38.67	38.84	38.08	38.57	1336671	38.57	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20220328	9.99	10.03	9.9	9.91	53600	9.91	down	down	correct
BWSN.US	BWSN	20220328	25.73	25.78	25.6707	25.78	7051	25.78	up	up	correct
BWXT.US	BWX Technologies Inc	20220328	55.1	55.185	54.31	54.59	479362	54.59	down	down	correct
BX.US	The Blackstone Group Inc	20220328	124.55	126.278	121.96	124.53	2562381	124.53	down	down	correct
BXC.US	BlueLinx Holdings Inc	20220328	79.46	80.1613	76.16	78.96	118440	78.96	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20220328	32.06	32.34	31.92	32.14	2236681	32.14	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20220328	13.8	14	13.8	13.97	782412	13.97	up	down	incorrect
BXP.US	Boston Properties Inc	20220328	129.54	129.9	128.43	129.75	558117	129.75	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20220328	28.5	28.66	28.16	28.66	125743	28.66	up	up	correct
BY.US	Byline Bancorp Inc	20220328	26.74	26.74	26.29	26.57	70065	26.57	down	down	correct
BYD.US	Boyd Gaming Corporation	20220328	69.1	69.56	67.03	67.64	1117559	67.64	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20220328	13.09	13.09	12.94	12.94	73429	12.94	down	down	correct
BZH.US	Beazer Homes USA Inc	20220328	15.88	16.01	15.595	16	320779	16	up	up	correct
C.US	PN	20220328	26.89	26.9696	26.8136	26.94	47844	26.94	up	up	correct
CAAP.US	Corporación América Airports S.A	20220328	5.73	5.96	5.55	5.86	105932	5.86	up	up	correct
CABO.US	Cable One Inc	20220328	1506.61	1526.28	1489.05	1525.5	20936	1525.5	up	up	correct
CACI.US	CACI International Inc	20220328	308.77	313	306.92	308.86	169048	308.86	up	up	correct
CAE.US	CAE Inc	20220328	25.39	25.43	25.06	25.39	190230	25.39
CAF.US	Morgan Stanley China A Share Fund Inc	20220328	16.28	16.3	16.05	16.13	9877	16.13	down	up	incorrect
CAG.US	Conagra Brands Inc	20220328	32.92	32.96	32.54	32.83	2836123	32.83	down	down	correct
CAH.US	Cardinal Health Inc	20220328	57.75	57.84	56.84	57.8	1797596	57.8	up	up	correct
CAJ.US	Canon Inc	20220328	23.91	23.91	23.75	23.88	128353	23.88	down	down	correct
CAL.US	Caleres Inc	20220328	20.12	20.2	19.6	20.12	413154	20.12
CALX.US	Calix Inc	20220328	42.44	42.77	40.78	41.83	502339	41.83	down	down	correct
CANG.US	Cango Inc	20220328	2.6	2.74	2.56	2.69	146454	2.69	up	down	incorrect
CAPL.US	CrossAmerica Partners LP	20220328	22.16	22.16	21.7001	22.03	34823	22.03	down	down	correct
CARR.US	Carrier Global Corporation	20220328	46.44	46.9	46.11	46.89	2417026	46.89	up	up	correct
CARS.US	Cars.com Inc	20220328	14.81	14.85	14.35	14.64	298447	14.64	down	down	correct
CAT.US	Caterpillar Inc	20220328	222.34	222.5129	219.04	221.85	2464583	221.85	down	up	incorrect
CATO.US	The Cato Corporation	20220328	14.83	14.97	14.51	14.61	130560	14.61	down	down	correct
CB.US	Chubb Limited	20220328	217.58	217.8	214.69	217.16	1328815	217.16	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20220328	5.12	5.135	5.055	5.12	594340	5.12
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20220328	9.28	9.32	9.22	9.24	24042	9.24	down	down	correct
CBRE.US	CBRE Group Inc	20220328	90.69	90.97	89.19	89.7	1552473	89.7	down	down	correct
CBT.US	Cabot Corporation	20220328	70	70.94	68.58	70.9	241690	70.9	up	up	correct
CBU.US	Community Bank System Inc	20220328	70.77	70.885	69.78	70.8	78279	70.8	up	up	correct
CBZ.US	CBIZ Inc	20220328	40.35	40.55	39.955	40.36	136413	40.36	up	up	correct
CC.US	The Chemours Company	20220328	31.92	32	31.26	31.64	888214	31.64	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20220328	178.27	180.86	178.24	180.83	1466551	180.83	up	up	correct
CCJ.US	Cameco Corporation	20220328	28.33	28.47	27.54	28.08	5992149	28.08	down	down	correct
CCK.US	Crown Holdings Inc	20220328	128.95	129.03	127.135	128.54	714335	128.54	down	down	correct
CCL.US	Carnival Corporation & plc	20220328	18.59	19.425	18.515	19.4	32263688	19.4	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20220328	1.96	2.04	1.83	2.03	6363	2.03	up	down	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20220328	3.64	3.68	3.6	3.68	1412395	3.68	up	up	correct
CCS.US	Century Communities Inc	20220328	56.12	56.5	54.8	55.52	230489	55.52	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20220328	15.1	15.25	14.83	14.97	87512	14.97	down	down	correct
CCV.US	UN	20220328	9.96	9.98	9.96	9.98	4680	9.98	up	up	correct
CCZ.US	Comcast Holdings Corp	20220328	60.65	61.5	60.65	61	117922	61	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20220328	67.48	68.67	66.425	68.12	1608555	68.12	up	up	correct
CDE.US	Coeur Mining Inc	20220328	4.72	4.735	4.45	4.48	5641056	4.48	down	down	correct
CDR.US	PC	20220328	9.82	10.2	9.82	9.82	14779	9.82
CDRE.US	Cadre Holdings Inc.	20220328	23.55	24.025	23.545	23.96	16862	23.96	up	up	correct
CE.US	Celanese Corporation	20220328	143.84	143.88	141.53	143.81	593729	143.81	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20220328	17.4	17.4	17.01	17.07	19575	17.07	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20220328	10.42	10.6	9.89	10.479	125002	10.479	up	up	correct
CEIX.US	CONSOL Energy Inc	20220328	39.8	39.84	37.15	37.79	779671	37.79	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20220328	1.68	1.765	1.6	1.65	161302	1.65	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20220328	33.24	33.29	32.52	33.22	59160	33.22	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20220328	17.96	17.96	17	17.11	17848	17.11	down	down	correct
CEPU.US	Central Puerto S.A	20220328	3.8	3.8864	3.75	3.82	115717	3.82	up	up	correct
CEQP.US	P	20220328	9.65	9.67	9.6	9.67	120059	9.67	up	up	correct
CF.US	CF Industries Holdings Inc	20220328	106.46	107.19	103.04	105.12	3601251	105.12	down	down	correct
CFG.US	PE	20220328	22.93	23.15	22.72	22.79	26556	22.79	down	down	correct
CFX.US	Colfax Corporation	20220328	40.08	40.08	38.895	39.47	767828	39.47	down	up	incorrect
CGA.US	China Green Agriculture Inc	20220328	10.3	10.78	10.0601	10.74	43035	10.74	up	up	correct
CGAU.US	Centerra Gold Inc	20220328	9.85	9.85	9.56	9.57	139117	9.57	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20220328	41.12	41.61	40.975	41.22	71851	41.22	up	up	correct
CHD.US	Church & Dwight Co. Inc	20220328	98.11	99.23	97.65	99.23	610436	99.23	up	up	correct
CHE.US	Chemed Corporation	20220328	478.59	488.71	478.59	486.6	141338	486.6	up	up	correct
CHGG.US	Chegg Inc	20220328	35.46	36.48	35.15	35.82	1741877	35.82	up	up	correct
CHH.US	Choice Hotels International Inc	20220328	143.62	143.975	140.09	141.23	229456	141.23	down	up	incorrect
CHMI.US	PB	20220328	24.98	24.99	24.9	24.9758	5954	24.9758	down	down	correct
CHN.US	The China Fund Inc	20220328	14.87	15.07	14.74	15.07	9793	15.07	up	up	correct
CHRA.US	Charah Solutions Inc	20220328	4.9	5	4.8827	4.97	31440	4.97	up	down	incorrect
CHRB.US	CHRB	20220328	23.5998	23.88	23.5822	23.75	3262	23.75	up	up	correct
CHS.US	Chico's FAS Inc	20220328	4.71	4.73	4.464	4.72	2339991	4.72	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20220328	44.53	44.53	44.34	44.44	75737	44.44	down	down	correct
CHWY.US	Chewy Inc	20220328	46.62	49.41	46.1	48.8	4297447	48.8	up	down	incorrect
CI.US	Cigna Corporation	20220328	244	244	241.37	243.66	1470801	243.66	down	down	correct
CIA.US	Citizens Inc	20220328	4.25	4.3	4.25	4.29	81466	4.29	up	up	correct
CIB.US	Bancolombia S.A	20220328	41.74	42.57	41	42.56	363425	42.56	up	up	correct
CIEN.US	Ciena Corporation	20220328	60.05	60.69	59.87	60.62	669732	60.62	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20220328	2.37	2.4	2.36	2.385	40321	2.385	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20220328	3.12	3.14	3.0739	3.1	5119402	3.1	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20220328	20.75	20.835	20.7	20.78	74003	20.78	up	up	correct
CIM.US	PD	20220328	24.39	24.43	24.24	24.43	18078	24.43	up	up	correct
CINT.US	CI&T Inc	20220328	16.06	16.8	16.06	16.6	20307	16.6	up	up	correct
CIO.US	PA	20220328	25.43	25.45	25.43	25.45	447	25.45	up	down	incorrect
CION.US	Cion Investment Corp	20220328	14.8	15.08	14.8	14.98	138788	14.98	up	up	correct
CIR.US	CIRCOR International Inc	20220328	27.76	27.86	27.1244	27.52	101614	27.52	down	up	incorrect
CIXX.US	CI Financial Corp	20220328	16.41	16.41	15.91	16.09	33165	16.09	down	down	correct
CL.US	Colgate	20220328	74.84	75.42	74.84	75.39	3646068	75.39	up	up	correct
CLB.US	Core Laboratories N.V	20220328	31.3	31.86	30.835	31.32	465780	31.32	up	up	correct
CLDT.US	PA	20220328	24.11	24.11	24.11	24.11	410	24.11
CLF.US	Cleveland	20220328	32.6	33.2015	32.0127	33.07	16829699	33.07	up	up	correct
CLH.US	Clean Harbors Inc	20220328	107.7	109.61	107.68	107.76	359389	107.76	up	up	correct
CLPR.US	Clipper Realty Inc	20220328	9	9.07	8.85	8.99	69801	8.99	down	down	correct
CLR.US	Continental Resources Inc	20220328	63.02	63.48	62.22	62.84	1419769	62.84	down	down	correct
CLS.US	Celestica Inc	20220328	12.24	12.27	11.98	12.17	436781	12.17	down	down	correct
CLVT.US	PA	20220328	66.2922	66.85	66.2922	66.85	164944	66.85	up	up	correct
CLW.US	Clearwater Paper Corporation	20220328	28.75	28.75	27.98	28.25	135590	28.25	down	down	correct
CLX.US	The Clorox Company	20220328	136.5	138.67	136.5	138.63	917707	138.63	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20220328	126.35	126.35	124.29	124.9	536499	124.9	down	down	correct
CMA.US	Comerica Incorporated	20220328	96	96.42	93.11	95.13	1330211	95.13	down	down	correct
CMC.US	Commercial Metals Company	20220328	43.19	43.315	42.18	42.98	947470	42.98	down	down	correct
CMCM.US	Cheetah Mobile Inc	20220328	1	1.0291	0.963	1	39223	1
CMG.US	Chipotle Mexican Grill Inc	20220328	1556.86	1585.72	1548.71	1575.11	142845	1575.11	up	up	correct
CMI.US	Cummins Inc	20220328	208.85	209.42	204.71	207.72	641920	207.72	down	down	correct
CMP.US	Compass Minerals International Inc	20220328	64.36	64.6	62.42	63.12	232784	63.12	down	down	correct
CMRE.US	PE	20220328	26.55	26.6	26.5	26.59	7324	26.59	up	up	correct
CMS.US	PC	20220328	20.41	20.64	20.3911	20.63	27144	20.63	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20220328	25.12	25.27	25.0441	25.19	6087	25.19	up	up	correct
CMSC.US	CMS Energy Corp	20220328	25.65	25.9596	25.65	25.86	4746	25.86	up	up	correct
CMSD.US	CMS Energy Corp	20220328	25.25	25.4398	25.2103	25.39	56728	25.39	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20220328	17.75	18	17.75	17.9	23509	17.9	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20220328	3.8	3.84	3.78	3.79	41858	3.79	down	down	correct
CNA.US	CNA Financial Corporation	20220328	49.17	49.17	48.5795	48.88	88165	48.88	down	up	incorrect
CNC.US	Centene Corporation	20220328	86.24	86.28	84.73	85.24	2821452	85.24	down	down	correct
CND.US	WT	20220328	1.22	1.22	1.17	1.2	2548	1.2	down	down	correct
CNF.US	CNFinance Holdings Limited	20220328	3.3	3.3999	3.21	3.3	49637	3.3
CNHI.US	CNH Industrial N.V	20220328	16.61	16.725	16.43	16.7	4467581	16.7	up	up	correct
CNI.US	Canadian National Railway Company	20220328	136.08	136.59	134.45	135.72	799968	135.72	down	down	correct
CNK.US	Cinemark Holdings Inc	20220328	17.04	17.65	16.96	17.63	2742766	17.63	up	up	correct
CNM.US	Core & Main Inc	20220328	23.74	24.18	23.74	24.04	705832	24.04	up	up	correct
CNMD.US	CONMED Corporation	20220328	144.4	147.865	144.14	147.75	294322	147.75	up	up	correct
CNNE.US	Cannae Holdings Inc	20220328	24.62	24.67	23.71	24.09	236166	24.09	down	down	correct
CNO.US	PA	20220328	22.3	22.3	22.07	22.07	29647	22.07	down	down	correct
CNP.US	CenterPoint Energy Inc	20220328	30.39	30.42	30.12	30.38	3370069	30.38	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20220328	62.38	62.77	61.59	62.28	2552310	62.28	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20220328	24.31	24.34	24.3	24.33	2353152	24.33	up	up	correct
CNS.US	Cohen & Steers Inc	20220328	83.7	84.61	82.81	84.61	75757	84.61	up	up	correct
CNVY.US	Convey Holding Parent Inc.	20220328	6.5	6.815	6.33	6.7	208766	6.7	up	down	incorrect
CNX.US	CNX Resources Corporation	20220328	21.17	21.57	20.96	21.33	3637752	21.33	up	down	incorrect
CO.US	Global Cord Blood Corporation	20220328	3.9	3.9403	3.817	3.87	33230	3.87	down	down	correct
CODI.US	PC	20220328	25.6	25.7735	25.58	25.65	6636	25.65	up	up	correct
COE.US	China Online Education Group	20220328	1.55	1.7	1.5	1.68	760512	1.68	up	up	correct
COF.US	PL	20220328	19.4	19.58	19.4	19.56	83318	19.56	up	up	correct
COLD.US	Americold Realty Trust	20220328	27.46	27.695	27.23	27.55	2240084	27.55	up	up	correct
COMP.US	Compass Inc	20220328	7.61	7.88	7.58	7.87	1927220	7.87	up	down	incorrect
COO.US	The Cooper Companies Inc	20220328	408.94	413.02	404.78	412.75	185585	412.75	up	up	correct
COOK.US	Traeger Inc	20220328	7.25	7.54	7.14	7.32	1136877	7.32	up	up	correct
COP.US	ConocoPhillips	20220328	105.06	105.14	103.01	103.5	6062348	103.5	down	up	incorrect
CORR.US	PA	20220328	18.57	18.7299	18.26	18.6495	10456	18.6495	up	down	incorrect
COTY.US	Coty Inc	20220328	8.94	9.05	8.69	9.04	6575270	9.04	up	up	correct
COUR.US	Coursera Inc	20220328	20.99	21.75	20.99	21.73	638667	21.73	up	up	correct
CP.US	Canadian Pacific Railway Limited	20220328	83	83	81.73	82.84	1892468	82.84	down	down	correct
CPA.US	Copa Holdings S.A	20220328	79.08	79.81	77.96	79.36	219755	79.36	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20220328	6.73	6.7688	6.54	6.615	14573	6.615	down	down	correct
CPB.US	Campbell Soup Company	20220328	44.2	44.3	43.51	44.15	1451001	44.15	down	down	correct
CPE.US	Callon Petroleum Company	20220328	60.37	61.55	58.78	61.17	1437782	61.17	up	down	incorrect
CPF.US	Central Pacific Financial Corp	20220328	28.71	28.71	27.94	28.22	172427	28.22	down	down	correct
CPG.US	Crescent Point Energy Corp	20220328	7.6	7.615	7.385	7.48	8866472	7.48	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20220328	134.44	134.48	132.8471	134.14	51234	134.14	down	down	correct
CPNG.US	Coupang Inc	20220328	17.99	18.4866	17.365	17.75	8575013	17.75	down	down	correct
CPRI.US	Capri Holdings Limited	20220328	53.74	54.02	52.74	53.77	1374023	53.77	up	up	correct
CPS.US	Cooper	20220328	9.55	9.56	8.77	9.14	325132	9.14	down	down	correct
CPT.US	Camden Property Trust	20220328	166.02	170.88	164.8	168.83	2551329	168.83	up	up	correct
CPUH.US	WT	20220328	0.515	0.5449	0.5	0.52	60814	0.52	up	up	correct
CR.US	Crane Co	20220328	109.27	109.325	106.62	107.84	131624	107.84	down	down	correct
CRC.US	California Resources Corp	20220328	48.42	49.14	47.77	48.58	1237770	48.58	up	up	correct
CRD.US	B	20220328	7.38	7.38	7.15	7.28	724806	7.28	down	up	incorrect
CRH.US	CRH plc	20220328	41.13	41.71	41.08	41.69	1232472	41.69	up	up	correct
CRI.US	Carter's Inc	20220328	93.76	95.07	92.29	93.51	751385	93.51	down	down	correct
CRK.US	Comstock Resources Inc	20220328	12.47	12.935	12.36	12.87	5020798	12.87	up	up	correct
CRL.US	Charles River Laboratories International Inc	20220328	278.65	282.68	276.415	282.68	340242	282.68	up	up	correct
CRM.US	salesforce.com inc	20220328	210.38	215.37	209.31	215.28	4250076	215.28	up	down	incorrect
CRS.US	Carpenter Technology Corporation	20220328	41.98	42	40.7	41.97	255092	41.97	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20220328	13.96	13.96	13.32	13.53	54182	13.53	down	down	correct
CS.US	Credit Suisse Group AG	20220328	8.14	8.1524	7.82	7.94	16516928	7.94	down	down	correct
CSL.US	Carlisle Companies Incorporated	20220328	247.98	249.59	245.9029	248.87	169705	248.87	up	down	incorrect
CSR.US	PC	20220328	25.14	25.2	24.99	25.2	58135	25.2	up	up	correct
CSTM.US	Constellium SE	20220328	18.05	18.05	17.39	17.78	497898	17.78	down	down	correct
CSV.US	Carriage Services Inc	20220328	55.09	55.199	53.705	54.22	74596	54.22	down	down	correct
CTA.US	PB	20220328	95	98	95	97.97	5315	97.97	up	up	correct
CTBB.US	Qwest Corp. NT	20220328	24.35	24.6994	24.35	24.63	28064	24.63	up	down	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20220328	24.7691	24.95	24.7691	24.95	16221	24.95	up	up	correct
CTK.US	CooTek (Cayman) Inc	20220328	0.24	0.27	0.24	0.257	2192990	0.257	up	up	correct
CTLT.US	Catalent Inc	20220328	107.22	108.11	105.651	108	605448	108	up	up	correct
CTO.US	PA	20220328	24.75	25.27	24.75	25.27	922	25.27	up	up	correct
CTOS.US	Custom Truck One Source Inc	20220328	8.77	8.91	8.54	8.78	453124	8.78	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20220328	28.58	28.83	28.3	28.56	21625	28.56	down	down	correct
CTRA.US	Coterra Energy Inc	20220328	28.51	28.6	27.93	28.09	15215339	28.09	down	down	correct
CTS.US	CTS Corporation	20220328	35.95	36.2	35.425	35.65	78738	35.65	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20220328	8.1	8.1196	7.91	7.99	168015	7.99	down	down	correct
CTVA.US	Corteva Inc	20220328	59.34	59.58	58.605	59.03	3276601	59.03	down	down	correct
CUBB.US	Customers Bancorp Inc	20220328	25.3132	25.3132	25.3132	25.3132	48	25.3132
CUBE.US	CubeSmart	20220328	50.9	51.58	50.635	51.56	899587	51.56	up	up	correct
CUBI.US	PF	20220328	24.7	24.7	24.7	24.7	646	24.7
CUK.US	Carnival Corporation & plc	20220328	17.1	17.73	16.97	17.71	2525478	17.71	up	up	correct
CULP.US	Culp Inc	20220328	8.08	8.265	7.77	8.16	35732	8.16	up	down	incorrect
CURO.US	CURO Group Holdings Corp	20220328	12.84	12.96	12.52	12.93	67893	12.93	up	up	correct
CURV.US	Torrid Holdings Inc.	20220328	6.8	6.9405	6.67	6.74	499179	6.74	down	up	incorrect
CUZ.US	Cousins Properties Incorporated	20220328	39.96	40.27	39.6544	40.26	579015	40.26	up	up	correct
CVEO.US	Civeo Corporation	20220328	24.02	24.77	24.005	24.31	20704	24.31	up	up	correct
CVI.US	CVR Energy Inc	20220328	23.53	25.01	23.26	24.33	912076	24.33	up	down	incorrect
CVNA.US	Carvana Co	20220328	127	129.86	119.61	129.86	4057043	129.86	up	up	correct
CVS.US	CVS Health Corporation	20220328	108	108.2499	106.925	108.04	3200070	108.04	up	up	correct
CVX.US	Chevron Corporation	20220328	165.9	166.6207	165.13	166.35	9909906	166.35	up	up	correct
CW.US	Curtiss	20220328	155.96	157.08	152.58	153.19	100765	153.19	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20220328	21.37	21.89	20.93	21.41	461445	21.41	up	up	correct
CWEN.US	Clearway Energy Inc	20220328	35.96	36.79	35.96	36.47	413687	36.47	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20220328	33.08	33.59	33.0019	33.3	109209	33.3	up	up	correct
CWH.US	Camping World Holdings Inc	20220328	29.01	29.16	28.25	28.8	1248070	28.8	down	down	correct
CWK.US	Cushman & Wakefield plc	20220328	19.99	20.405	19.98	20.32	802629	20.32	up	up	correct
CWT.US	California Water Service Group	20220328	58.16	59.29	58.07	58.8	132713	58.8	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20220328	5.26	5.27	5.17	5.21	6790792	5.21	down	down	correct
CXE.US	MFS High Income Municipal Trust	20220328	4.31	4.34	4.2627	4.29	75712	4.29	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20220328	8.41	8.41	8.31	8.32	4171	8.32	down	down	correct
CXM.US	Sprinklr Inc.	20220328	11.52	11.93	11.31	11.63	375220	11.63	up	up	correct
CXW.US	CoreCivic Inc	20220328	10.13	10.29	9.8	9.98	575435	9.98	down	up	incorrect
CYD.US	China Yuchai International Limited	20220328	12.09	12.09	11.83	11.92	21176	11.92	down	down	correct
CYH.US	Community Health Systems Inc	20220328	12.3	12.32	11.94	12.24	875691	12.24	down	down	correct
D.US	Dominion Energy Inc	20220328	83.98	84.315	83.275	84.24	1322839	84.24	up	up	correct
DAC.US	Danaos Corporation	20220328	102.5	106.57	101.61	105.35	366890	105.35	up	up	correct
DAL.US	Delta Air Lines Inc	20220328	38.42	38.6	37.44	38.34	11310804	38.34	down	down	correct
DAN.US	Dana Incorporated	20220328	17.56	17.61	16.85	17.17	809175	17.17	down	down	correct
DAO.US	Youdao Inc	20220328	8.41	8.98	8.16	8.25	144300	8.25	down	down	correct
DAR.US	Darling Ingredients Inc	20220328	79.32	80.5	78.36	80.39	1106395	80.39	up	down	incorrect
DASH.US	DoorDash Inc	20220328	106.66	115.11	104.86	114.43	3362788	114.43	up	up	correct
DAVA.US	Endava plc	20220328	132.08	133.29	129.39	131	157612	131	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20220328	12.97	13	12.675	12.91	5660080	12.91	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20220328	7.22	7.22	6.895	6.95	407154	6.95	down	down	correct
DBI.US	Designer Brands Inc	20220328	13.5	13.945	13.27	13.88	911675	13.88	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20220328	16.3	16.48	16.3	16.42	156695	16.42	up	up	correct
DBRG.US	PJ	20220328	24.2565	24.67	24.2565	24.57	19368	24.57	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20220328	8.29	8.34	8.26	8.34	23881	8.34	up	down	incorrect
DCI.US	Donaldson Company Inc	20220328	52.36	52.56	52.07	52.56	234284	52.56	up	up	correct
DCO.US	Ducommun Incorporated	20220328	53.52	53.59	52.15	52.44	16347	52.44	down	down	correct
DCP.US	PC	20220328	24.53	24.65	24.4501	24.645	11063	24.645	up	up	correct
DCUE.US	Dominion Energy Inc	20220328	101.19	101.5	101.18	101.49	264320	101.49	up	down	incorrect
DD.US	DuPont de Nemours Inc	20220328	76.46	76.58	75.24	76.34	1857164	76.34	down	down	correct
DDD.US	3D Systems Corporation	20220328	16	16.24	15.856	16.22	996674	16.22	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20220328	10.8	10.85	10.65	10.81	8150	10.81	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20220328	3.75	3.9596	3.65	3.95	1976881	3.95	up	up	correct
DDS.US	Dillard's Inc	20220328	270	278.16	262.5101	277.69	156075	277.69	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20220328	26.16	26.5	26.16	26.5	12599	26.5	up	down	incorrect
DE.US	Deere & Company	20220328	437.98	437.98	427.36	432.61	1653435	432.61	down	down	correct
DEA.US	Easterly Government Properties Inc	20220328	21.01	21.05	20.88	21.03	339318	21.03	up	up	correct
DECK.US	Deckers Outdoor Corporation	20220328	269.75	275.6	265.17	275.59	277364	275.59	up	up	correct
DEI.US	Douglas Emmett Inc	20220328	33.96	33.96	33.56	33.89	1271143	33.89	down	down	correct
DELL.US	Dell Technologies Inc	20220328	54.25	54.58	53.72	54.3	2872282	54.3	up	up	correct
DEN.US	Denbury Inc	20220328	82.98	83.03	79.755	81.42	601238	81.42	down	down	correct
DEO.US	Diageo plc	20220328	201.52	202	200.15	201.77	209595	201.77	up	up	correct
DESP.US	Despegar.com Corp	20220328	12.26	12.28	11.94	12.14	102075	12.14	down	up	incorrect
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20220328	8.81	8.87	8.81	8.86	17415	8.86	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20220328	33.25	33.51	33.03	33.47	161151	33.47	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20220328	25.22	25.41	25.22	25.3	54055	25.3	up	up	correct
DFS.US	Discover Financial Services	20220328	111.56	111.9799	108.76	111.28	1270531	111.28	down	up	incorrect
DG.US	Dollar General Corporation	20220328	221.5	226.33	221.5	226.3	1380771	226.3	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20220328	144.09	144.95	143.06	144.9	702218	144.9	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20220328	2.71	2.715	2.69	2.71	104643	2.71
DHI.US	D.R. Horton Inc	20220328	77.6	78.77	77.12	78.27	3406213	78.27	up	up	correct
DHT.US	DHT Holdings Inc	20220328	5.57	5.615	5.43	5.48	2105143	5.48	down	down	correct
DHX.US	DHI Group Inc	20220328	6	6.11	5.97	6.07	207821	6.07	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20220328	16.42	16.56	16.415	16.52	40259	16.52	up	up	correct
DIDI.US	DiDi Global Inc	20220328	3.37	3.41	2.96	3.02	42311812	3.02	down	down	correct
DIN.US	Dine Brands Global Inc	20220328	75.15	75.735	73.445	74.35	161321	74.35	down	down	correct
DIS.US	The Walt Disney Company	20220328	138.88	139.6274	136.29	138.72	8403315	138.72	down	down	correct
DK.US	Delek US Holdings Inc	20220328	20.35	20.64	19.7801	20.18	935646	20.18	down	down	correct
DKL.US	Delek Logistics Partners LP	20220328	42.78	43.7	42.0153	43.63	41137	43.63	up	down	incorrect
DKS.US	DICK'S Sporting Goods Inc	20220328	108.75	109.55	105.5	107.82	1318019	107.82	down	down	correct
DLB.US	Dolby Laboratories Inc	20220328	76.84	77.89	76.84	77.88	358875	77.88	up	down	incorrect
DLNG.US	PB	20220328	21.65	21.93	21.24	21.93	14230	21.93	up	up	correct
DLR.US	PL	20220328	24.41	24.555	24.4	24.46	16383	24.46	up	up	correct
DLX.US	Deluxe Corporation	20220328	31.93	31.93	30.6799	31	183284	31	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20220328	16.4	16.41	16.24	16.32	187294	16.32	down	down	correct
DM.US	Desktop Metal Inc	20220328	4.61	4.79	4.56	4.74	3844054	4.74	up	down	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20220328	12.22	12.275	12.12	12.12	60202	12.12	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20220328	13.24	13.3	13.0686	13.09	34315	13.09	down	down	correct
DMS.US	Digital Media Solutions Inc	20220328	3.68	3.69	3.56	3.56	13139	3.56	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20220328	3.7	3.885	3.595	3.74	25117268	3.74	up	up	correct
DNB.US	Dun & Bradstreet Holdings Inc	20220328	16.88	17.03	16.74	16.91	1339733	16.91	up	up	correct
DNOW.US	NOW Inc	20220328	10.94	10.99	10.55	10.72	1093739	10.72	down	down	correct
DNP.US	DNP Select Income Fund Inc	20220328	11.89	11.935	11.8373	11.93	510383	11.93	up	up	correct
DNZ.US	D and Z Media Acquisition Corp	20220328	9.75	9.77	9.75	9.77	119720	9.77	up	down	incorrect
DOC.US	Physicians Realty Trust	20220328	17.67	17.92	17.55	17.91	2298486	17.91	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20220328	57.84	59.54	55.55	57.99	1617280	57.99	up	up	correct
DOCS.US	Doximity Inc.	20220328	48.37	49.99	47.62	49	961972	49	up	up	correct
DOLE.US	Dole plc	20220328	13.04	13.09	12.75	12.79	531362	12.79	down	up	incorrect
DOMA.US	Doma Holdings Inc	20220328	2.59	2.655	2.34	2.35	1275713	2.35	down	down	correct
DOOR.US	Masonite International Corporation	20220328	91.15	92	90.67	92	115918	92	up	up	correct
DOV.US	Dover Corporation	20220328	157.77	158.7	156.435	158.65	368548	158.65	up	up	correct
DOW.US	Dow Inc	20220328	64.3	64.535	63.04	64.11	3872995	64.11	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20220328	14.64	14.74	14.495	14.74	97342	14.74	up	up	correct
DPZ.US	Domino's Pizza Inc	20220328	397.58	399.625	388.335	399.07	498015	399.07	up	up	correct
DQ.US	Daqo New Energy Corp	20220328	44.96	45.2	42.74	44.89	737993	44.89	down	down	correct
DRD.US	DRDGOLD Limited	20220328	9.55	9.57	9.16	9.21	232904	9.21	down	down	correct
DRE.US	Duke Realty Corporation	20220328	56.85	57.99	56.55	57.64	2236649	57.64	up	up	correct
DRH.US	PA	20220328	25.82	26.2	25.82	26.06	12690	26.06	up	up	correct
DRI.US	Darden Restaurants Inc	20220328	130.13	130.69	128.91	130.32	1313960	130.32	up	up	correct
DRQ.US	Dril	20220328	34.82	34.82	33.41	34.22	339588	34.22	down	down	correct
DS.US	PD	20220328	24.2	24.2	24.2	24.2	120	24.2
DSL.US	DoubleLine Income Solutions Fund	20220328	14.13	14.16	13.95	13.99	461222	13.99	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20220328	7	7	6.86	6.89	177950	6.89	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20220328	10.09	10.14	10.0783	10.14	168701	10.14	up	up	correct
DSX.US	PB	20220328	26.74	26.98	26.545	26.6136	10733	26.6136	down	down	correct
DT.US	Dynatrace Inc	20220328	47.56	48.54	46.075	47.69	2766399	47.69	up	up	correct
DTB.US	DTB	20220328	21.82	21.87	21.76	21.81	10637	21.81	down	down	correct
DTC.US	Solo Brands Inc.	20220328	8.28	8.65	7.8	8.63	484228	8.63	up	up	correct
DTE.US	DTE Energy Company	20220328	129.75	129.94	128.429	129.7	809133	129.7	down	down	correct
DTF.US	DTF Tax	20220328	12.76	13	12.445	12.79	38275	12.79	up	up	correct
DTLA.US	P	20220328	11.38	11.67	11.24	11.67	2075	11.67	up	up	correct
DTM.US	DT Midstream Inc	20220328	54.41	54.41	53.48	54.07	396156	54.07	down	down	correct
DTP.US	DTE Energy Co	20220328	52.88	52.88	52.6	52.78	3300	52.78	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20220328	24.49	24.64	24.4785	24.58	15539	24.58	up	up	correct
DUK.US	PA	20220328	25.41	25.7824	25.4024	25.58	65467	25.58	up	down	incorrect
DUKB.US	Duke Energy Corp	20220328	25.33	25.4616	25.2901	25.39	19442	25.39	up	up	correct
DV.US	DoubleVerify Holdings Inc	20220328	24.9	25.39	23.96	24.79	522827	24.79	down	down	correct
DVA.US	DaVita Inc	20220328	114.5	116.01	113.99	115.97	527753	115.97	up	up	correct
DVN.US	Devon Energy Corporation	20220328	60.81	61.0399	59.4	60.45	8827123	60.45	down	down	correct
DX.US	PC	20220328	24.97	25.1	24.81	25.01	2201	25.01	up	up	correct
DXC.US	DXC Technology Company	20220328	33.33	33.435	32.56	32.93	1379506	32.93	down	down	correct
DY.US	Dycom Industries Inc	20220328	96.76	97.83	96	97.49	179406	97.49	up	down	incorrect
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20220328	18.04	18.19	17.9401	18.1	7119	18.1	up	up	correct
E.US	Eni S.p.A	20220328	29.45	29.45	29.08	29.21	354684	29.21	down	up	incorrect
EAF.US	GrafTech International Ltd	20220328	10.11	10.32	10.1	10.29	2256175	10.29	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20220328	24.77	24.83	24.7309	24.77	3009	24.77
EARN.US	Ellington Residential Mortgage REIT	20220328	10.18	10.21	10.06	10.21	147349	10.21	up	up	correct
EAT.US	Brinker International Inc	20220328	36.1	36.53	35.67	36.18	701960	36.18	up	up	correct
EB.US	Eventbrite Inc	20220328	14.05	14.51	13.81	14.5	459990	14.5	up	up	correct
EBF.US	Ennis Inc	20220328	18.6	18.82	18.46	18.79	133392	18.79	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20220328	7.63	7.661	7.52	7.59	1014722	7.59	down	down	correct
EBS.US	Emergent BioSolutions Inc	20220328	43.99	45.02	42.435	42.95	353820	42.95	down	up	incorrect
EC.US	Ecopetrol S.A	20220328	18.68	18.82	18.35	18.53	1107681	18.53	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20220328	16.19	16.27	16.02	16.21	115161	16.21	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20220328	13.14	13.18	12.6802	12.98	1165053	12.98	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20220328	25.04	25.04	25.0069	25.01	2592	25.01	down	down	correct
ECCW.US	ECCW	20220328	25.48	25.55	25.48	25.55	3710	25.55	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20220328	25.35	25.35	25.2443	25.269	4501	25.269	down	down	correct
ECL.US	Ecolab Inc	20220328	177.81	179	176.1712	178.3	764795	178.3	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20220328	15.88	16.43	15.85	16.43	402159	16.43	up	down	incorrect
ECVT.US	Ecovyst Inc	20220328	11.92	11.94	11.595	11.91	465304	11.91	down	down	correct
ED.US	Consolidated Edison Inc	20220328	92.83	93.13	91.76	93.05	1181047	93.05	up	down	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20220328	4.83	4.86	4.8	4.86	329641	4.86	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20220328	6.19	6.26	6.0486	6.13	52016	6.13	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20220328	7.19	7.25	7.0701	7.1	11703	7.1	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20220328	6.51	6.715	6.51	6.68	12105	6.68	up	up	correct
EDR.US	Endeavor Group Holdings Inc	20220328	29.61	29.8048	29.04	29.49	648364	29.49	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20220328	1.28	1.35	1.22	1.25	40682963	1.25	down	down	correct
EEA.US	The European Equity Fund Inc	20220328	8.97	9.11	8.97	9.05	4044	9.05	up	up	correct
EEX.US	Emerald Holding Inc	20220328	3.57	3.6116	3.485	3.59	47265	3.59	up	up	correct
EFC.US	PA	20220328	24.52	24.52	24.42	24.52	5894	24.52
EFL.US	Eaton Vance Floating	20220328	8.9357	9.02	8.9357	9	22135	9	up	up	correct
EFR.US	Eaton Vance Senior Floating	20220328	12.96	13.07	12.89	13.06	133205	13.06	up	up	correct
EFT.US	Eaton Vance Floating	20220328	12.92	12.9899	12.855	12.92	186775	12.92
EFX.US	Equifax Inc	20220328	236.28	238.83	235.26	238.64	302265	238.64	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20220328	11.12	11.12	10.91	10.91	8495	10.91	down	down	correct
EGGF.US	UN	20220328	9.8501	9.8501	9.8	9.8	6235	9.8	down	down	correct
EGHT.US	8x8 Inc	20220328	12.22	12.5886	12.11	12.29	884163	12.29	up	up	correct
EGO.US	Eldorado Gold Corporation	20220328	11.37	11.41	11.18	11.29	2291565	11.29	down	down	correct
EGP.US	EastGroup Properties Inc	20220328	196.25	198.66	196.06	198.62	204272	198.62	up	down	incorrect
EGY.US	VAALCO Energy Inc	20220328	6.91	6.94	6.43	6.58	1597656	6.58	down	down	correct
EHC.US	Encompass Health Corporation	20220328	68.01	69.23	67.56	69.23	398651	69.23	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20220328	8.26	8.32	8.18	8.19	54632	8.19	down	down	correct
EIC.US	Eagle Point Income Company Inc	20220328	16.39	16.49	16.25	16.4299	71651	16.4299	up	down	incorrect
EICA.US	Eagle Point Income Company Inc.	20220328	24.46	24.49	24.46	24.49	808	24.49	up	up	correct
EIG.US	Employers Holdings Inc	20220328	41.01	41.59	40.785	40.97	79432	40.97	down	down	correct
EIX.US	Edison International	20220328	68.81	69.2199	68.4	69.21	1305260	69.21	up	up	correct
EL.US	The Estée Lauder Companies Inc	20220328	276.67	277.77	271.88	277.62	1071086	277.62	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20220328	26.51	26.84	26.37	26.72	2713261	26.72	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20220328	41.77	42.14	41.7	42.12	7219	42.12	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20220328	24.62	24.79	24.62	24.76	16436	24.76	up	up	correct
ELF.US	e.l.f. Beauty Inc	20220328	25.45	25.45	24.66	25.25	489964	25.25	down	down	correct
ELP.US	Companhia Paranaense de Energia	20220328	7.63	7.64	7.36	7.42	1443291	7.42	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20220328	74.78	75.41	74.36	75.1	953670	75.1	up	up	correct
ELVT.US	Elevate Credit Inc	20220328	3.07	3.1	2.99	3.05	85065	3.05	down	down	correct
ELY.US	Callaway Golf Company	20220328	23.55	23.73	23.11	23.57	997566	23.57	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20220328	10.24	10.34	10.19	10.31	175048	10.31	up	up	correct
EME.US	EMCOR Group Inc	20220328	114.96	114.985	113.27	114.1	107993	114.1	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20220328	13.55	13.74	13.55	13.72	23673	13.72	up	up	correct
EMN.US	Eastman Chemical Company	20220328	110.05	110.32	108.64	110.28	667635	110.28	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20220328	27.67	27.71	27.2159	27.59	34259	27.59	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20220328	24.8	24.865	24.7501	24.85	26555	24.85	up	up	correct
EMR.US	Emerson Electric Co	20220328	97.62	98.24	96.855	98.22	2177834	98.22	up	up	correct
ENB.US	Enbridge Inc	20220328	45.88	45.98	45.475	45.94	2843307	45.94	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20220328	25.36	25.65	25.32	25.4618	30105	25.4618	up	up	correct
ENFN.US	Enfusion Inc.	20220328	12.44	13.34	12.3	13.21	433278	13.21	up	up	correct
ENIA.US	Enel Américas S.A	20220328	6.1	6.1998	6.07	6.15	1309681	6.15	up	up	correct
ENIC.US	Enel Chile S.A	20220328	1.75	1.75	1.68	1.68	830239	1.68	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20220328	25.07	25.07	25.07	25.07	500	25.07
ENLC.US	EnLink Midstream LLC	20220328	9.65	9.75	9.39	9.58	1532683	9.58	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20220328	25.25	25.3	25.25	25.2875	2146	25.2875	up	up	correct
ENPC.US	Executive Network Partnering Corporation	20220328	9.88	9.88	9.86	9.87	34700	9.87	down	down	correct
ENS.US	EnerSys	20220328	75.2	75.2	73.3	73.98	108670	73.98	down	down	correct
ENV.US	Envestnet Inc	20220328	74.65	76.51	74.47	75.98	552038	75.98	up	up	correct
ENVA.US	Enova International Inc	20220328	38.42	38.53	37.29	38.43	232775	38.43	up	up	correct
ENZ.US	Enzo Biochem Inc	20220328	2.98	3.01	2.94	2.99	19805	2.99	up	down	incorrect
EOD.US	Wells Fargo Advantage Funds	20220328	5.19	5.23	5.1549	5.21	79626	5.21	up	up	correct
EOG.US	EOG Resources Inc	20220328	121.84	122.55	119.71	120.86	2955485	120.86	down	up	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20220328	18.73	18.8699	18.6	18.7	103164	18.7	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20220328	21	21.15	20.86	21.1	122430	21.1	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20220328	18.84	19	18.63	18.83	26412	18.83	down	up	incorrect
EP.US	PC	20220328	48.16	48.299	48.02	48.299	2291	48.299	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20220328	21.7	22.07	21.53	21.86	371503	21.86	up	up	correct
EPAM.US	EPAM Systems Inc	20220328	270	279.98	264.1	275.19	1262141	275.19	up	up	correct
EPC.US	Edgewell Personal Care Company	20220328	35.8	35.8	35.06	35.77	397488	35.77	down	down	correct
EPD.US	Enterprise Products Partners L.P	20220328	25.31	25.6	25.0291	25.53	6052698	25.53	up	down	incorrect
EPR.US	PG	20220328	24.0101	24.15	23.91	23.92	9978	23.92	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20220328	24.95	25.12	24.765	25.12	567538	25.12	up	up	correct
EQC.US	PD	20220328	27.65	27.8	27.5	27.6	7702	27.6	down	down	correct
EQD.US	Equity Distribution Acquisition Corp	20220328	9.89	9.89	9.84	9.875	803000	9.875	down	down	correct
EQH.US	PC	20220328	19.24	19.38	19.1893	19.27	32489	19.27	up	down	incorrect
EQNR.US	Equinor ASA	20220328	37.04	37.11	36.55	36.69	2717554	36.69	down	down	correct
EQR.US	Equity Residential	20220328	89.16	90.175	88.76	90.08	1195312	90.08	up	up	correct
EQS.US	Equus Total Return Inc	20220328	2.549	2.69	2.549	2.69	31293	2.69	up	up	correct
EQT.US	EQT Corporation	20220328	33.47	34.93	33.32	34.9	10088279	34.9	up	up	correct
ERF.US	Enerplus Corporation	20220328	13.47	13.53	13.21	13.28	1869365	13.28	down	up	incorrect
ERJ.US	Embraer S.A	20220328	12.6	12.715	12.325	12.62	2039779	12.62	up	down	incorrect
ES.US	Eversource Energy	20220328	86.96	87.035	86.18	87.03	1065184	87.03	up	up	correct
ESE.US	ESCO Technologies Inc	20220328	71.7	72.58	71.43	72.44	88614	72.44	up	up	correct
ESGC.US	Eros STX Global Corporation	20220328	3.15	3.19	2.97	3.18	185166	3.18	up	up	correct
ESI.US	Element Solutions Inc	20220328	22.37	22.37	21.735	22.14	717594	22.14	down	up	incorrect
ESM.US	ESM Acquisition Corporation	20220328	9.76	9.76	9.75	9.76	5000	9.76
ESMT.US	EngageSmart LLC	20220328	21.01	21.3	20.455	21.23	271875	21.23	up	up	correct
ESNT.US	Essent Group Ltd	20220328	42.18	42.25	41.37	42.25	480446	42.25	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20220328	9.84	9.91	9.74	9.86	843927	9.86	up	up	correct
ESS.US	Essex Property Trust Inc	20220328	343.21	344.89	340.521	344.89	274678	344.89	up	down	incorrect
ESTC.US	Elastic N.V	20220328	89.22	90.7	87.27	89.8	1042790	89.8	up	up	correct
ESTE.US	Earthstone Energy Inc	20220328	13.75	13.8	13.19	13.49	824583	13.49	down	down	correct
ETB.US	Eaton Vance Tax	20220328	16.88	17.09	16.78	16.9	55299	16.9	up	down	incorrect
ETD.US	Ethan Allen Interiors Inc	20220328	26.39	27.19	26.1575	27.17	691953	27.17	up	up	correct
ETG.US	Eaton Vance Tax	20220328	19.91	20.51	19.91	20.5	134152	20.5	up	up	correct
ETI.US	P	20220328	25.405	25.5	25.405	25.5	2557	25.5	up	up	correct
ETJ.US	Eaton Vance Risk	20220328	9.86	9.8897	9.781	9.87	170169	9.87	up	down	incorrect
ETN.US	Eaton Corporation plc	20220328	153.26	154.21	152.14	154.21	1239822	154.21	up	up	correct
ETO.US	Eaton Vance Tax	20220328	29.4	29.81	29.33	29.685	41330	29.685	up	up	correct
ETR.US	Entergy Corporation	20220328	114.9	115.39	113.96	115.34	729825	115.34	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20220328	8.3	8.455	8.165	8.43	7026297	8.43	up	up	correct
ETV.US	Eaton Vance Tax	20220328	15.72	15.78	15.65	15.78	179319	15.78	up	up	correct
ETW.US	Eaton Vance Tax	20220328	10.27	10.27	10.12	10.22	169073	10.22	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20220328	9.35	9.47	8.965	9.1	1943615	9.1	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20220328	20.38	20.96	20.3111	20.39	4383	20.39	up	up	correct
ETY.US	Eaton Vance Tax	20220328	14.16	14.23	14.05	14.09	198629	14.09	down	up	incorrect
EURN.US	Euronav NV	20220328	10.29	10.34	10.1	10.14	760301	10.14	down	down	correct
EVA.US	Enviva Partners LP	20220328	78.14	78.82	74.04	74.43	235987	74.43	down	down	correct
EVC.US	Entravision Communications Corporation	20220328	6.5	6.5	6.31	6.42	460877	6.42	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20220328	6.24	6.25	6.17	6.22	95826	6.22	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20220328	11.36	11.4799	11.36	11.43	25071	11.43	up	up	correct
EVH.US	Evolent Health Inc	20220328	30.87	31.32	30.69	31.18	461606	31.18	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20220328	11.8	11.8092	11.5	11.58	245138	11.58	down	down	correct
EVR.US	Evercore Inc	20220328	113.96	115.18	112.545	114.57	448282	114.57	up	up	correct
EVRG.US	Evergy Inc	20220328	66.98	66.99	66.57	66.97	798264	66.97	down	down	correct
EVRI.US	Everi Holdings Inc	20220328	21.68	21.89	21.2404	21.51	506129	21.51	down	down	correct
EVT.US	Eaton Vance Tax	20220328	28.59	28.59	28.1	28.5	120984	28.5	down	down	correct
EVTC.US	EVERTEC Inc	20220328	40.8	41.1	40.06	40.53	195316	40.53	down	down	correct
EW.US	Edwards Lifesciences Corporation	20220328	112.49	114.15	111.505	114.13	1926554	114.13	up	up	correct
EXD.US	Eaton Vance Tax	20220328	11.61	11.71	11.45	11.47	19280	11.47	down	down	correct
EXG.US	Eaton Vance Tax	20220328	9.58	9.67	9.57	9.66	553626	9.66	up	up	correct
EXK.US	Endeavour Silver Corp	20220328	4.83	4.88	4.67	4.7	2922755	4.7	down	up	incorrect
EXP.US	Eagle Materials Inc	20220328	130.9	132.56	129.58	132.39	442569	132.39	up	up	correct
EXPR.US	Express Inc	20220328	3.55	3.68	3.38	3.62	6449643	3.62	up	up	correct
EXR.US	Extra Space Storage Inc	20220328	198.56	201.9341	198.02	200.63	815199	200.63	up	up	correct
EXTN.US	Exterran Corporation	20220328	6.53	6.612	6.47	6.48	117067	6.48	down	down	correct
F.US	PC	20220328	25.14	25.44	25.11	25.41	34909	25.41	up	up	correct
FACT.US	Freedom Acquisition I Corp	20220328	9.76	9.77	9.76	9.77	50594	9.77	up	up	correct
FAF.US	First American Financial Corporation	20220328	67.46	67.5	66.46	67.12	491276	67.12	down	down	correct
FBC.US	Flagstar Bancorp Inc	20220328	42.92	43.22	42.34	43.19	171767	43.19	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20220328	77.79	78.39	77.26	77.99	1314638	77.99	up	up	correct
FBK.US	FB Financial Corporation	20220328	44.42	44.58	43.73	44.34	78481	44.34	down	down	correct
FBP.US	First BanCorp	20220328	13.3	13.36	13.02	13.33	1244411	13.33	up	down	incorrect
FC.US	Franklin Covey Co	20220328	46.31	47.39	45.94	47.39	56780	47.39	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20220328	15.57	15.57	15.32	15.46	591331	15.46	down	down	correct
FCN.US	FTI Consulting Inc	20220328	151.72	154.68	151.09	154.55	139572	154.55	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20220328	26.59	26.66	26.43	26.57	160152	26.57	down	down	correct
FCRX.US	FCRX	20220328	24.6	24.6	24.6	24.6	56	24.6
FCT.US	First Trust Senior Floating Rate Income Fund II	20220328	12.33	12.35	12.195	12.22	92897	12.22	down	up	incorrect
FCX.US	Freeport	20220328	51.12	51.12	48.95	50.27	14161702	50.27	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20220328	12.32	12.4455	12.32	12.44	38535	12.44	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20220328	26.31	26.555	26.12	26.45	195147	26.45	up	up	correct
FDS.US	FactSet Research Systems Inc	20220328	414.97	432.17	414.44	431.34	411182	431.34	up	up	correct
FDX.US	FedEx Corporation	20220328	226.84	230.16	225.62	230.05	1691516	230.05	up	up	correct
FE.US	FirstEnergy Corp	20220328	44.84	45.11	44.47	45.09	3105273	45.09	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20220328	0.7	0.72	0.6599	0.6802	76793	0.6802	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20220328	8.11	8.15	8.07	8.1	197083	8.1	down	down	correct
FENG.US	Phoenix New Media Limited	20220328	0.5841	0.6084	0.55	0.56	37753	0.56	down	down	correct
FERG.US	Ferguson plc	20220328	136.31	138.21	134.725	136.29	408426	136.29	down	up	incorrect
FET.US	Forum Energy Technologies Inc	20220328	23.38	23.38	22.18	22.79	32451	22.79	down	down	correct
FF.US	FutureFuel Corp	20220328	9.79	9.79	9.41	9.49	255618	9.49	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20220328	20.23	20.4	20.12	20.37	20255	20.37	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20220328	19.02	19.0581	18.75	18.95	135177	18.95	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20220328	4.16	4.16	4.09	4.12	27729	4.12	down	down	correct
FHI.US	Federated Hermes Inc	20220328	34.22	34.46	33.58	34.14	353893	34.14	down	down	correct
FHN.US	PE	20220328	26.08	26.39	25.9	26.24	6112	26.24	up	up	correct
FHS.US	First High	20220328	1.73	1.845	1.67	1.7	117533	1.7	down	down	correct
FICO.US	Fair Isaac Corporation	20220328	457.44	464.44	454.07	462.39	216391	462.39	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20220328	15	15.08	14.9	14.98	49373	14.98	down	down	correct
FIGS.US	FIGS Inc.	20220328	20.94	21.6699	20.08	20.76	1735352	20.76	down	down	correct
FINV.US	FinVolution Group	20220328	4.05	4.22	4.015	4.09	433189	4.09	up	up	correct
FIS.US	Fidelity National Information Services Inc	20220328	96.99	97.755	96.55	97.65	3619462	97.65	up	up	correct
FIX.US	Comfort Systems USA Inc	20220328	87.77	88.21	86.6227	88.21	104691	88.21	up	down	incorrect
FL.US	Foot Locker Inc	20220328	29.88	30.245	28.88	30.18	5770687	30.18	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20220328	19.42	19.64	19.21	19.38	63639	19.38	down	down	correct
FLNG.US	FLEX LNG Ltd	20220328	28.04	28.1799	27.12	27.93	737294	27.93	down	up	incorrect
FLO.US	Flowers Foods Inc	20220328	25.34	25.37	25.16	25.26	691702	25.26	down	down	correct
FLOW.US	SPX FLOW Inc	20220328	86.25	86.37	86.22	86.33	272304	86.33	up	up	correct
FLR.US	Fluor Corporation	20220328	30.01	30.01	29.1	29.68	1496686	29.68	down	down	correct
FLS.US	Flowserve Corporation	20220328	34.98	35.06	34.42	34.86	2215323	34.86	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20220328	245.01	246.455	240.52	243.02	194266	243.02	down	up	incorrect
FMC.US	FMC Corporation	20220328	135.87	136.55	134.08	135.95	1026544	135.95	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20220328	12.68	12.68	12.37	12.44	30622	12.44	down	up	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20220328	33.32	33.64	33.3	33.61	790447	33.61	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20220328	80.77	81.19	80.3	81.19	310173	81.19	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20220328	12.555	12.555	12.29	12.3639	5140	12.3639	down	down	correct
FN.US	Fabrinet	20220328	104.53	105.41	101.89	102.97	105840	102.97	down	down	correct
FNA.US	Paragon 28 Inc.	20220328	15.78	15.91	15.01	15.67	108995	15.67	down	down	correct
FNB.US	PE	20220328	26.54	26.98	26.34	26.72	9106	26.72	up	up	correct
FND.US	Floor & Decor Holdings Inc	20220328	87.89	89.9	86.74	89.71	1008334	89.71	up	up	correct
FNF.US	Fidelity National Financial Inc	20220328	50.45	50.45	49.2	49.72	1522291	49.72	down	down	correct
FNV.US	Franco	20220328	155.56	156.3797	152.8	155.65	607791	155.65	up	up	correct
FOA.US	Finance Of America Companies Inc	20220328	3.08	3.13	3	3.06	215393	3.06	down	down	correct
FOE.US	Ferro Corporation	20220328	21.67	21.74	21.67	21.74	964315	21.74	up	up	correct
FOF.US	Cohen & Steers Closed	20220328	12.6	12.64	12.35	12.51	86500	12.51	down	down	correct
FOR.US	Forestar Group Inc	20220328	16.87	16.9699	16.57	16.73	118414	16.73	down	down	correct
FORG.US	ForgeRock Inc.	20220328	21.02	21.7	19.65	20.57	459840	20.57	down	down	correct
FOUR.US	Shift4 Payments Inc	20220328	61.17	62.65	58.68	61	891208	61	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20220328	21.22	21.33	21.15	21.3	122816	21.3	up	down	incorrect
FPH.US	Five Point Holdings LLC	20220328	6.14	6.18	6.045	6.12	64802	6.12	down	down	correct
FPI.US	Farmland Partners Inc	20220328	13.42	13.42	13.255	13.3	336204	13.3	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20220328	6.26	6.26	6.15	6.25	78312	6.25	down	down	correct
FR.US	First Industrial Realty Trust Inc	20220328	60.44	61.1	60.09	61	504534	61	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20220328	12.99	13.05	12.92	12.95	168497	12.95	down	down	correct
FRC.US	PM	20220328	19.42	19.59	19.41	19.54	113124	19.54	up	up	correct
FRO.US	Frontline Ltd	20220328	8.68	8.68	8.36	8.44	2021711	8.44	down	down	correct
FRT.US	PC	20220328	24.91	24.9194	24.8218	24.9	3005	24.9	down	down	correct
FSK.US	FS KKR Capital Corp	20220328	22.62	22.73	22.44	22.69	669200	22.69	up	down	incorrect
FSLY.US	Fastly Inc	20220328	16.75	17.68	16.62	17.33	3273368	17.33	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20220328	3.75	3.8141	3.68	3.7	7447133	3.7	down	down	correct
FSR.US	Fisker Inc	20220328	12.3	12.58	12.01	12.46	4617048	12.46	up	up	correct
FSS.US	Federal Signal Corporation	20220328	34.43	34.525	33.83	34.03	170606	34.03	down	down	correct
FT.US	Franklin Universal Trust	20220328	7.99	8.04	7.96	8.02	41767	8.02	up	up	correct
FTAI.US	PB	20220328	24.42	24.42	24.19	24.3	23305	24.3	down	down	correct
FTCH.US	Farfetch Limited	20220328	14.95	15.41	14.125	14.73	9698187	14.73	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20220328	17.08	17.2518	17	17.08	169250	17.08
FTI.US	TechnipFMC plc	20220328	7.67	7.93	7.57	7.85	16397803	7.85	up	up	correct
FTK.US	Flotek Industries Inc	20220328	1.39	1.41	1.31	1.33	457420	1.33	down	down	correct
FTS.US	Fortis Inc	20220328	48.43	48.49	48.05	48.34	562179	48.34	down	up	incorrect
FTV.US	Fortive Corporation	20220328	61.42	62.11	61.17	62.08	1721278	62.08	up	up	correct
FUBO.US	fuboTV Inc	20220328	7.01	7.215	6.79	7.08	10523029	7.08	up	up	correct
FUL.US	H.B. Fuller Company	20220328	66.74	67	65.74	66.81	332316	66.81	up	up	correct
FUN.US	Cedar Fair L.P	20220328	53.9	54.515	53.65	54.02	299469	54.02	up	up	correct
FVRR.US	Fiverr International Ltd	20220328	73.3	78.42	73.3	77.99	794249	77.99	up	up	correct
FVT.US	UN	20220328	9.9062	9.9062	9.9062	9.9062	5255	9.9062
FXLV.US	F45 Training Holdings Inc.	20220328	11.17	11.29	10.67	11.02	402064	11.02	down	down	correct
G.US	Genpact Limited	20220328	43.31	43.5731	42.96	43.39	1104752	43.39	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20220328	7.05	7.065	7	7.03	346514	7.03	down	down	correct
GAM.US	PB	20220328	26.55	28	26.55	27.01	10840	27.01	up	up	correct
GATO.US	Gatos Silver Inc	20220328	4.27	4.31	4.06	4.13	849573	4.13	down	down	correct
GATX.US	GATX Corporation	20220328	124.48	125.25	123.67	125	51102	125	up	up	correct
GB.US	Global Blue Group Holding AG	20220328	5.16	5.44	5.05	5.15	22626	5.15	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20220328	18.55	18.6775	18.4	18.46	117738	18.46	down	down	correct
GBL.US	GAMCO Investors Inc	20220328	21.75	21.82	21.57	21.74	11579	21.74	down	down	correct
GBX.US	The Greenbrier Companies Inc	20220328	52.79	53.4	51.78	52.3	179822	52.3	down	down	correct
GCI.US	Gannett Co Inc	20220328	4.58	4.69	4.48	4.55	1613289	4.55	down	up	incorrect
GCO.US	Genesco Inc	20220328	68.1	68.33	66.4	68.1	92943	68.1
GCP.US	GCP Applied Technologies Inc	20220328	31.32	31.41	31.32	31.36	280142	31.36	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20220328	6.28	6.32	6.12	6.16	31337	6.16	down	down	correct
GD.US	General Dynamics Corporation	20220328	242.52	244.215	239.48	240.89	1026658	240.89	down	down	correct
GDDY.US	GoDaddy Inc	20220328	84.265	85.04	83.04	84.46	1180021	84.46	up	up	correct
GDL.US	The GDL Fund	20220328	8.61	8.65	8.5919	8.5919	8465	8.5919	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20220328	14.38	14.52	14.36	14.5	51372	14.5	up	up	correct
GDOT.US	Green Dot Corporation	20220328	27.81	28.22	27.045	27.71	279097	27.71	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20220328	24.48	24.66	24.37	24.62	147671	24.62	up	up	correct
GE.US	General Electric Company	20220328	93.6	93.84	90.72	92	7505796	92	down	down	correct
GEF.US	Greif Inc	20220328	65.59	65.6076	63.23	64.11	203241	64.11	down	down	correct
GEL.US	Genesis Energy L.P	20220328	12.34	12.54	12.02	12.42	520019	12.42	up	down	incorrect
GENI.US	Genius Sports Limited	20220328	4.6	4.6554	4.43	4.62	1302349	4.62	up	up	correct
GEO.US	The GEO Group Inc	20220328	5.82	5.94	5.8001	5.88	1149329	5.88	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20220328	12.09	12.09	11.8901	11.99	37904	11.99	down	down	correct
GES.US	Guess' Inc	20220328	21.99	22.12	21.475	21.96	756158	21.96	down	down	correct
GF.US	The New Germany Fund Inc	20220328	11.6	11.6	11.4	11.51	20741	11.51	down	down	correct
GFF.US	Griffon Corporation	20220328	20.45	20.71	20.31	20.67	212567	20.67	up	down	incorrect
GFI.US	Gold Fields Limited	20220328	15.41	15.62	15.251	15.47	4920053	15.47	up	up	correct
GFL.US	GFL Environmental Inc	20220328	30.82	32.22	30.82	32.2	1673360	32.2	up	up	correct
GFLU.US	GFL Environmental Inc	20220328	70.7	73.33	70.54	73.11	190954	73.11	up	up	correct
GGB.US	Gerdau S.A	20220328	6.45	6.45	6.29	6.37	10957071	6.37	down	down	correct
GGG.US	Graco Inc	20220328	69.16	69.73	68.53	69.71	582963	69.71	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20220328	9.18	9.225	9.16	9.17	40940	9.17	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20220328	14.0615	14.0615	13.97	14.0289	5549	14.0289	down	up	incorrect
GHC.US	Graham Holdings Company	20220328	608.63	608.63	602.6701	608.47	9868	608.47	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20220328	5.17	5.245	5	5.18	13070	5.18	up	down	incorrect
GHL.US	Greenhill & Co. Inc	20220328	15.79	15.79	15.4	15.66	82013	15.66	down	down	correct
GHLD.US	Guild Holdings Company	20220328	10.83	10.83	10.46	10.67	7871	10.67	down	up	incorrect
GHM.US	Graham Corporation	20220328	7.95	8.1585	7.95	8.05	14348	8.05	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20220328	12.95	13.04	12.94	13.02	157013	13.02	up	up	correct
GIB.US	CGI Inc	20220328	80.22	80.67	79.69	80.64	128045	80.64	up	up	correct
GIC.US	Global Industrial Company	20220328	33.35	33.35	32.4821	33	25824	33	down	down	correct
GIL.US	Gildan Activewear Inc	20220328	38.35	38.85	37.79	38.75	482011	38.75	up	up	correct
GIM.US	Templeton Global Income Fund	20220328	4.94	4.94	4.9	4.9	222052	4.9	down	down	correct
GIS.US	General Mills Inc	20220328	67.35	67.42	66.38	66.86	2678259	66.86	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20220328	10.21	10.21	10.08	10.08	1627	10.08	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20220328	21.1805	21.2	21.1805	21.2	1200	21.2	up	up	correct
GKOS.US	Glaukos Corporation	20220328	56.63	58.41	55.66	56.46	266158	56.46	down	down	correct
GL.US	PD	20220328	21.71	21.94	21.5935	21.82	12919	21.82	up	up	correct
GLOB.US	Globant S.A	20220328	269.45	276.7099	263.31	269.08	274509	269.08	down	down	correct
GLOG.US	PA	20220328	25.86	26.15	25.86	25.94	3448	25.94	up	up	correct
GLOP.US	PC	20220328	25.32	25.6877	25.3101	25.6877	4458	25.6877	up	down	incorrect
GLP.US	PB	20220328	26.25	26.25	26.07	26.15	13595	26.15	down	down	correct
GLT.US	Glatfelter Corporation	20220328	13.43	13.5	13.13	13.39	230798	13.39	down	down	correct
GLW.US	Corning Incorporated	20220328	38.25	38.32	37.445	37.95	2994987	37.95	down	down	correct
GM.US	General Motors Company	20220328	43.9	44.25	43.28	44.22	11935396	44.22	up	up	correct
GME.US	GameStop Corp	20220328	151.98	190.84	151.545	189.59	16172156	189.59	up	up	correct
GMED.US	Globus Medical Inc	20220328	71.44	73.42	71.27	73.27	842344	73.27	up	up	correct
GMRE.US	PA	20220328	26	26	25.46	25.65	3674	25.65	down	down	correct
GMS.US	GMS Inc	20220328	50.19	50.3	49.26	50.1	242420	50.1	down	down	correct
GNE.US	PA	20220328	9.07	9.1	9.07	9.1	1687	9.1	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20220328	23.84	24.45	23.41	23.55	1122884	23.55	down	down	correct
GNL.US	PB	20220328	25.03	25.06	24.95	24.95	14880	24.95	down	down	correct
GNRC.US	Generac Holdings Inc	20220328	312	320.3	306.51	312.33	394556	312.33	up	up	correct
GNT.US	PA	20220328	24.84	24.84	24.7101	24.83	1215	24.83	down	down	correct
GNW.US	Genworth Financial Inc	20220328	3.8	3.82	3.75	3.78	2024946	3.78	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20220328	18.75	18.93	18.6805	18.91	497331	18.91	up	down	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20220328	7.19	7.25	6.94	7.18	1097904	7.18	down	down	correct
GOLD.US	Barrick Gold Corporation	20220328	24.11	24.315	23.94	24.23	18885368	24.23	up	up	correct
GOLF.US	Acushnet Holdings Corp	20220328	41.12	41.45	40.64	40.99	252508	40.99	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20220328	26.41	26.93	26.14	26.83	461454	26.83	up	up	correct
GOTU.US	Gaotu Techedu Inc	20220328	2.03	2.1582	1.94	1.97	4905719	1.97	down	down	correct
GPC.US	Genuine Parts Company	20220328	128.3	128.99	126.64	127.64	539980	127.64	down	down	correct
GPI.US	Group 1 Automotive Inc	20220328	185.56	186.375	181.37	184.08	276642	184.08	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20220328	25.25	25.31	25.2	25.28	9855	25.28	up	up	correct
GPK.US	Graphic Packaging Holding Company	20220328	20.36	20.43	19.95	20.33	2814257	20.33	down	up	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20220328	11.29	11.34	11.16	11.18	246076	11.18	down	down	correct
GPN.US	Global Payments Inc	20220328	136.07	136.26	133.41	135.51	1410157	135.51	down	down	correct
GPOR.US	Gulfport Energy Corporation	20220328	87.55	89.66	86.82	87.47	265659	87.47	down	down	correct
GPRK.US	GeoPark Limited	20220328	14.68	14.9312	14.25	14.83	236460	14.83	up	up	correct
GPS.US	The Gap Inc	20220328	14.15	14.71	13.835	14.71	6753833	14.71	up	up	correct
GRC.US	The Gorman	20220328	35.99	36.41	35.955	36.27	54933	36.27	up	up	correct
GRP.US	UN	20220328	76.38	76.51	76.38	76.51	426	76.51	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20220328	12.92	13.04	12.7398	12.76	35051	12.76	down	down	correct
GS.US	The Goldman Sachs Group Inc	20220328	338.15	338.5	331.54	335.3	2131012	335.3	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20220328	20.18	20.1934	20.02	20.06	482262	20.06	down	down	correct
GSK.US	GlaxoSmithKline plc	20220328	43.42	43.5	43.185	43.37	3014526	43.37	down	down	correct
GSL.US	PB	20220328	26.1	26.26	25.9648	26.25	36673	26.25	up	down	incorrect
GSLD.US	GSLD	20220328	25.74	25.793	25.7301	25.78	4586	25.78	up	up	correct
GSQB.US	G Squared Ascend II Inc	20220328	9.79	9.79	9.79	9.79	226	9.79
GTES.US	Gates Industrial Corporation plc	20220328	15.22	15.405	15	15.23	945370	15.23	up	up	correct
GTLS.US	Chart Industries Inc	20220328	176.86	177.465	160.011	167.67	3013800	167.67	down	down	correct
GTN.US	Gray Television Inc	20220328	23.14	23.155	22.09	22.26	717991	22.26	down	up	incorrect
GTNA.US	Gray Television Inc	20220328	21.67	21.67	20.43	20.43	411	20.43	down	up	incorrect
GTY.US	Getty Realty Corp	20220328	28.01	28.2652	27.865	28.15	151043	28.15	up	up	correct
GUG.US	GUG	20220328	16.95	17.2	16.71	17.06	81688	17.06	up	up	correct
GUT.US	The Gabelli Utility Trust	20220328	7.47	7.47	7.34	7.35	131743	7.35	down	down	correct
GVA.US	Granite Construction Incorporated	20220328	32.85	32.88	32.0714	32.49	208931	32.49	down	up	incorrect
GWRE.US	Guidewire Software Inc	20220328	91.94	93.06	90.76	93.04	456837	93.04	up	down	incorrect
GWW.US	W.W. Grainger Inc	20220328	505.24	513.25	502.52	513.1	270669	513.1	up	up	correct
H.US	Hyatt Hotels Corporation	20220328	95.5	96.11	91.83	94.27	1205647	94.27	down	up	incorrect
HAE.US	Haemonetics Corporation	20220328	59.29	60.032	58.69	60.02	254745	60.02	up	up	correct
HAL.US	Halliburton Company	20220328	37.77	37.81	36.97	37.32	9386053	37.32	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20220328	46.09	46.64	45.52	46.33	493571	46.33	up	down	incorrect
HAYW.US	Hayward Holdings Inc	20220328	16.28	16.72	16.079	16.69	654107	16.69	up	down	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20220328	11	11.42	10.7	11.38	59461	11.38	up	up	correct
HBI.US	Hanesbrands Inc	20220328	15.2	15.2	14.78	15.06	4340381	15.06	down	down	correct
HBM.US	Hudbay Minerals Inc	20220328	7.96	7.975	7.74	7.79	783376	7.79	down	down	correct
HCA.US	HCA Healthcare Inc	20220328	259.8	264.44	258.76	264.41	954715	264.41	up	up	correct
HCC.US	Warrior Met Coal Inc	20220328	37.72	38.29	36.51	37.58	675481	37.58	down	down	correct
HCI.US	HCI Group Inc	20220328	72.85	73.92	70.69	70.9	74529	70.9	down	up	incorrect
HCXY.US	Hercules Capital Inc	20220328	26	26	25.99	25.99	585	25.99	down	down	correct
HD.US	The Home Depot Inc	20220328	311	314.35	309.23	314.28	3933745	314.28	up	up	correct
HDB.US	HDFC Bank Limited	20220328	59.87	60.58	59.62	60.27	757953	60.27	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20220328	41.45	41.98	40.94	41.91	261398	41.91	up	down	incorrect
HEI.US	HEICO Corporation	20220328	153.92	154.93	150.77	151.71	282195	151.71	down	down	correct
HEP.US	Holly Energy Partners L.P	20220328	17.6	17.6428	17.1906	17.38	159112	17.38	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20220328	12.86	12.9087	12.76	12.83	17273	12.83	down	down	correct
HES.US	Hess Corporation	20220328	106.93	107.78	106	107.42	2314989	107.42	up	up	correct
HESM.US	Hess Midstream LP	20220328	31.4	31.64	30.815	31.61	409828	31.61	up	up	correct
HFRO.US	PA	20220328	24.1614	24.283	23.88	24.02	9738	24.02	down	down	correct
HGLB.US	Highland Global Allocation Fund	20220328	9.68	9.7	9.57	9.7	138105	9.7	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20220328	52.69	53.26	51.67	52.23	255095	52.23	down	down	correct
HHC.US	The Howard Hughes Corporation	20220328	101.45	101.94	100.55	101.42	378751	101.42	down	down	correct
HI.US	Hillenbrand Inc	20220328	44.88	44.88	43.5049	43.78	392973	43.78	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20220328	72.68	72.68	71.6	72.4	1299923	72.4	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20220328	204.75	205.91	198.6	200.35	475751	200.35	down	down	correct
HIL.US	Hill International Inc	20220328	1.63	1.69	1.63	1.65	41687	1.65	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20220328	4.4	4.41	4.38	4.38	197932	4.38	down	down	correct
HIPO.US	Hippo Holdings Inc	20220328	2.11	2.1198	2.04	2.09	1044688	2.09	down	down	correct
HIW.US	Highwoods Properties Inc	20220328	45.53	45.53	44.91	45.32	726494	45.32	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20220328	5.95	5.97	5.92	5.96	139855	5.96	up	up	correct
HL.US	PB	20220328	60.58	60.74	59.35	59.77	1456	59.77	down	up	incorrect
HLF.US	Herbalife Nutrition Ltd	20220328	31	31.585	30.56	31.4	986709	31.4	up	up	correct
HLI.US	Houlihan Lokey Inc	20220328	89.41	91.4169	89.39	91	461065	91	up	up	correct
HLIO.US	Helios Technologies Inc.	20220328	76.17	77.28	74.26	75.44	74807	75.44	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20220328	152	152.115	149.01	150.68	1250816	150.68	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20220328	4.88	4.895	4.67	4.74	1838284	4.74	down	down	correct
HMC.US	Honda Motor Co. Ltd	20220328	28.4	28.45	28.11	28.2	677772	28.2	down	down	correct
HMLP.US	PA	20220328	23.57	23.75	22.87	23.12	40774	23.12	down	down	correct
HMN.US	Horace Mann Educators Corporation	20220328	41.67	41.77	41.11	41.64	160181	41.64	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20220328	5.05	5.055	4.91	4.93	5432997	4.93	down	down	correct
HNGR.US	Hanger Inc	20220328	18.09	18.38	18	18.37	57615	18.37	up	down	incorrect
HNI.US	HNI Corporation	20220328	36.35	36.5	35.52	35.92	175661	35.92	down	down	correct
HNP.US	Huaneng Power International Inc	20220328	17.19	17.37	17.19	17.34	10026	17.34	up	up	correct
HOG.US	Harley	20220328	38.51	39.125	38.345	39.11	999661	39.11	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20220328	22.75	22.8	22.35	22.79	579457	22.79	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20220328	63.02	63.6	61.112	62.65	98742	62.65	down	down	correct
HP.US	Helmerich & Payne Inc	20220328	43	43.24	42.29	42.89	938279	42.89	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20220328	17.4	17.45	17.09	17.38	6409234	17.38	down	up	incorrect
HPF.US	John Hancock Preferred Income Fund II	20220328	18.39	18.45	18.35	18.35	37289	18.35	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20220328	18.42	18.54	18.38	18.5	69869	18.5	up	up	correct
HPQ.US	HP Inc	20220328	38.41	39.09	37.59	38.75	19311745	38.75	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20220328	17.19	17.4073	17.19	17.31	36843	17.31	up	up	correct
HPX.US	HPX Corp	20220328	9.92	9.92	9.92	9.92	13178	9.92
HQH.US	Tekla Healthcare Investors	20220328	20.57	20.6197	20.17	20.51	115821	20.51	down	down	correct
HQL.US	Tekla Life Sciences Investors	20220328	16.11	16.29	16.01	16.2	41141	16.2	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20220328	27.54	27.7	27.27	27.68	2288714	27.68	up	up	correct
HRB.US	H&R Block Inc	20220328	25.81	26.19	25.71	26.06	1119267	26.06	up	up	correct
HRI.US	Herc Holdings Inc	20220328	167.57	168.29	162.695	168.29	167377	168.29	up	up	correct
HRL.US	Hormel Foods Corporation	20220328	50.7	50.85	50.2	50.4	1860254	50.4	down	down	correct
HRT.US	HireRight Holdings Corporation	20220328	16.99	17.23	16.63	17.21	494200	17.21	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20220328	7.2	7.36	7.11	7.27	209329	7.27	up	up	correct
HSBC.US	HSBC Holdings plc	20220328	34.16	34.24	33.8	34	3175335	34	down	down	correct
HSC.US	Harsco Corporation	20220328	12.13	12.16	11.75	11.94	652797	11.94	down	down	correct
HSY.US	The Hershey Company	20220328	214.17	214.92	212.37	214.65	537327	214.65	up	down	incorrect
HT.US	PE	20220328	22.32	22.84	22.28	22.57	14964	22.57	up	up	correct
HTA.US	Healthcare Trust of America Inc	20220328	31.48	31.56	31.11	31.51	1813162	31.51	up	up	correct
HTD.US	John Hancock Tax	20220328	24.68	24.82	24.5	24.82	49537	24.82	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20220328	24.99	25.01	24.99	25.01	1300	25.01	up	up	correct
HTGC.US	Hercules Capital Inc	20220328	18.19	18.1999	17.98	18.08	982844	18.08	down	down	correct
HTH.US	Hilltop Holdings Inc	20220328	30	30.16	29.37	30.13	303522	30.13	up	up	correct
HTY.US	John Hancock Investments	20220328	6.68	6.68	6.6131	6.67	20192	6.67	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20220328	22.43	22.97	22.24	22.44	2198741	22.44	up	up	correct
HUBB.US	Hubbell Incorporated	20220328	185.42	187.36	184.57	187.3	250851	187.3	up	up	correct
HUBS.US	HubSpot Inc	20220328	465	492.5	465	492.27	621884	492.27	up	up	correct
HUM.US	Humana Inc	20220328	440	441.88	433.53	435.05	600798	435.05	down	down	correct
HUN.US	Huntsman Corporation	20220328	36.68	38.05	36.42	37.89	5462868	37.89	up	down	incorrect
HUYA.US	HUYA Inc	20220328	5.28	5.39	5.0983	5.25	2445244	5.25	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20220328	28.67	29.02	28.16	28.63	208336	28.63	down	up	incorrect
HWM.US	Howmet Aerospace Inc	20220328	36.79	36.92	35.99	36.49	1359728	36.49	down	down	correct
HXL.US	Hexcel Corporation	20220328	59.18	59.72	57.76	58.55	462021	58.55	down	down	correct
HY.US	Hyster	20220328	35.35	35.35	33.8	34.57	68525	34.57	down	up	incorrect
HYB.US	The New America High Income Fund Inc	20220328	7.89	7.89	7.85	7.87	48367	7.87	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20220328	13.4	13.45	13.3356	13.38	94706	13.38	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20220328	10.3	10.39	10.3	10.37	240670	10.37	up	up	correct
HZN.US	Horizon Global Corporation	20220328	5.54	5.63	5.5	5.6	6333	5.6	up	up	correct
HZO.US	MarineMax Inc	20220328	42.53	42.68	41.72	42.59	265057	42.59	up	up	correct
IAA.US	IAA Inc	20220328	38.13	38.42	36.88	38.37	1513682	38.37	up	up	correct
IACC.US	ION Acquisition Corp 3 Ltd	20220328	9.75	9.75	9.75	9.75	227	9.75
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20220328	7.9	8.07	7.9	7.95	58040	7.95	up	up	correct
IAG.US	IAMGOLD Corporation	20220328	3.43	3.45	3.36	3.4	4123012	3.4	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20220328	43.1	46.45	42.875	46.07	106838	46.07	up	up	correct
IBM.US	International Business Machines Corporation	20220328	130.82	131.49	129.6	131.47	2481783	131.47	up	up	correct
IBN.US	ICICI Bank Limited	20220328	18.45	18.61	18.325	18.56	13443224	18.56	up	up	correct
IBP.US	Installed Building Products Inc	20220328	86.72	88.885	86.32	88.57	185587	88.57	up	up	correct
ICD.US	Independence Contract Drilling Inc	20220328	4.64	4.64	4.34	4.39	236397	4.39	down	down	correct
ICE.US	Intercontinental Exchange Inc	20220328	135.17	135.598	134.71	135.18	1180983	135.18	up	up	correct
ICL.US	ICL Group Ltd	20220328	12.08	12.7	11.83	12.44	3775051	12.44	up	up	correct
IDA.US	IDACORP Inc	20220328	113.99	114.34	113.19	113.75	177771	113.75	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20220328	11.59	11.73	11.59	11.69	73188	11.69	up	up	correct
IDT.US	IDT Corporation	20220328	34.29	34.5	33.5325	34.28	85823	34.28	down	up	incorrect
IEX.US	IDEX Corporation	20220328	195.42	196.18	192.98	194.71	366874	194.71	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20220328	129.61	130.47	126.95	130.36	1486279	130.36	up	up	correct
IFN.US	The India Fund Inc	20220328	18.95	19.15	18.95	19.12	76847	19.12	up	up	correct
IFS.US	Intercorp Financial Services Inc	20220328	34.13	34.17	33.43	34.12	9856	34.12	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20220328	9.66	9.665	9.61	9.66	64338	9.66
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20220328	5.83	5.86	5.8	5.85	172165	5.85	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20220328	18.32	18.41	18.3	18.4	28351	18.4	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20220328	8.78	8.87	8.735	8.85	321381	8.85	up	up	correct
IGT.US	International Game Technology PLC	20220328	24.49	25	24.24	24.59	953141	24.59	up	up	correct
IH.US	iHuman Inc	20220328	2.1	2.14	2.02	2.1	29819	2.1
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20220328	6.56	6.65	6.54	6.64	73753	6.64	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20220328	69.96	70.16	69.1886	70.06	87255	70.06	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20220328	8.69	8.7229	8.68	8.69	49999	8.69
IHTA.US	Invesco High Income 2024 Target Term Fund	20220328	8.86	8.9253	8.78	8.8635	9647	8.8635	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20220328	24.81	25.03	24.71	24.91	15005	24.91	up	up	correct
IIIN.US	Insteel Industries Inc	20220328	38	38.07	37.35	38.07	46607	38.07	up	down	incorrect
IIM.US	Invesco Value Municipal Income Trust	20220328	13.48	13.6	13.26	13.34	446989	13.34	down	down	correct
IIPR.US	PA	20220328	30.1	30.12	30.08	30.1	1576	30.1
IMAX.US	IMAX Corporation	20220328	19.43	19.69	19.1	19.69	466505	19.69	up	up	correct
INFA.US	Informatica Inc.	20220328	18.75	19.42	18.67	19.23	276848	19.23	up	down	incorrect
INFY.US	Infosys Limited	20220328	24.73	24.77	24.515	24.72	2834414	24.72	down	down	correct
ING.US	ING Groep N.V	20220328	10.31	10.32	10.15	10.3	4653512	10.3	down	down	correct
INGR.US	Ingredion Incorporated	20220328	87.41	87.56	86.27	87.51	232353	87.51	up	up	correct
INN.US	Summit Hotel Properties Inc	20220328	9.86	9.9466	9.69	9.77	608837	9.77	down	up	incorrect
INSI.US	Insight Select Income Fund	20220328	17.59	17.604	17.5109	17.6	15154	17.6	up	up	correct
INSP.US	Inspire Medical Systems Inc	20220328	246.42	250	242.575	249.58	166893	249.58	up	up	correct
INST.US	Instructure Holdings Inc	20220328	19.4	19.93	19.28	19.72	85949	19.72	up	up	correct
INSW.US	PA	20220328	25.955	26.15	25.955	26.05	815	26.05	up	up	correct
INT.US	World Fuel Services Corporation	20220328	26.75	27.19	26.465	26.74	320404	26.74	down	down	correct
INVH.US	Invitation Homes Inc	20220328	40.61	40.92	40.2	40.47	3777647	40.47	down	down	correct
IO.US	ION Geophysical Corporation	20220328	0.95	0.98	0.89	0.8915	882745	0.8915	down	down	correct
IP.US	International Paper Company	20220328	46.3	46.3	45.34	46.12	2255834	46.12	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20220328	36.34	36.39	35.585	36.01	2489737	36.01	down	down	correct
IPI.US	Intrepid Potash Inc	20220328	87.01	88.76	79.52	84.36	620932	84.36	down	down	correct
IPOD.US	WT	20220328	0.9	0.91	0.8289	0.84	72425	0.84	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20220328	10.98	11.02	10.92	10.9202	228323	10.9202	down	up	incorrect
IQV.US	IQVIA Holdings Inc	20220328	225.41	226.7	223.82	226.69	562596	226.69	up	up	correct
IR.US	Ingersoll Rand Inc	20220328	49.9	50.14	49.32	49.8	2351837	49.8	down	down	correct
IRL.US	The New Ireland Fund Inc	20220328	9.16	9.16	9.0629	9.0629	978	9.0629	down	down	correct
IRM.US	Iron Mountain Incorporated	20220328	53.19	53.8225	53.05	53.68	1109325	53.68	up	up	correct
IRT.US	Independence Realty Trust Inc	20220328	26.38	26.59	26.23	26.32	2285431	26.32	down	down	correct
IS.US	ironSource	20220328	5.15	5.26	4.96	5.02	5304797	5.02	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20220328	13.92	14.04	13.9	14.04	181426	14.04	up	down	incorrect
IT.US	Gartner Inc	20220328	296	297.37	293.93	296.66	375695	296.66	up	up	correct
ITCB.US	Itaú Corpbanca	20220328	3.46	3.46	3.23	3.23	10330	3.23	down	down	correct
ITGR.US	Integer Holdings Corporation	20220328	78.33	79.51	77.77	79.45	125319	79.45	up	up	correct
ITT.US	ITT Inc	20220328	76.4	76.79	75.25	76.69	668109	76.69	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20220328	5.69	5.7	5.59	5.68	36519080	5.68	down	down	correct
ITW.US	Illinois Tool Works Inc	20220328	214.35	214.37	211.32	214.31	960914	214.31	down	down	correct
IVC.US	Invacare Corporation	20220328	1.59	1.59	1.42	1.48	745376	1.48	down	down	correct
IVH.US	Ivy Funds	20220328	12.3	12.33	12.21	12.33	54791	12.33	up	up	correct
IVR.US	PC	20220328	23.45	23.7999	23.43	23.79	10591	23.79	up	up	correct
IVT.US	Inventrust Properties Corp	20220328	29.66	30	29.62	29.96	453249	29.96	up	up	correct
IVZ.US	Invesco Ltd	20220328	22.18	22.41	21.98	22.39	3889806	22.39	up	up	correct
IX.US	ORIX Corporation	20220328	101.54	102.49	101.2	101.61	12234	101.61	up	up	correct
J.US	Jacobs Engineering Group Inc	20220328	137.53	138.84	137.05	138.55	239954	138.55	up	up	correct
JBGS.US	JBG SMITH Properties	20220328	29.21	29.33	29.0099	29.18	380175	29.18	down	down	correct
JBL.US	Jabil Inc	20220328	61.89	62.32	59.805	61.17	806798	61.17	down	down	correct
JBT.US	John Bean Technologies Corporation	20220328	115.09	116.1	112.76	114.95	217499	114.95	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20220328	16.72	16.9	16.65	16.9	37040	16.9	up	up	correct
JCI.US	Johnson Controls International plc	20220328	66.05	66.13	65.385	65.99	2790245	65.99	down	up	incorrect
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20220328	7.99	8	7.98	7.98	67721	7.98	down	down	correct
JEF.US	Jefferies Financial Group Inc	20220328	32.35	32.54	31.7915	31.96	2034796	31.96	down	down	correct
JELD.US	JELD	20220328	21.99	22.07	21.52	21.86	869280	21.86	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20220328	6.85	6.9	6.85	6.89	21749	6.89	up	down	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20220328	6.84	6.8913	6.7505	6.8	32402	6.8	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20220328	9.65	9.75	9.65	9.73	177652	9.73	up	up	correct
JGH.US	Nuveen Global High Income Fund	20220328	13.93	13.9568	13.84	13.95	187568	13.95	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20220328	9.49	9.5	9.41	9.455	7657	9.455	down	down	correct
JHG.US	Janus Henderson Group plc	20220328	34.84	34.92	34.475	34.9	736630	34.9	up	up	correct
JHI.US	John Hancock Investors Trust	20220328	15.7502	15.7502	15.652	15.7	16665	15.7	down	down	correct
JHS.US	John Hancock Income Securities Trust	20220328	12.92	12.97	12.895	12.97	35059	12.97	up	up	correct
JHX.US	James Hardie Industries plc	20220328	31.6	32.25	31.39	31.65	39230	31.65	up	up	correct
JILL.US	J.Jill Inc	20220328	15.92	16.1	15.49	15.85	37058	15.85	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20220328	50.36	52.48	47.13	52.03	1694381	52.03	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20220328	236.06	238.9654	235.77	237.27	319293	237.27	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20220328	17.93	17.97	17.81	17.84	8043	17.84	down	down	correct
JMIA.US	Jumia Technologies AG	20220328	8.88	9.13	8.55	8.99	2250740	8.99	up	up	correct
JMM.US	Nuveen Multi	20220328	6.42	6.45	6.41	6.41	7613	6.41	down	down	correct
JNJ.US	Johnson & Johnson	20220328	176.65	178.15	176.41	177.83	5603133	177.83	up	up	correct
JNPR.US	Juniper Networks Inc	20220328	36.52	37.31	36.3	37.31	6191176	37.31	up	up	correct
JOBY.US	WT	20220328	1.58	1.58	1.3403	1.37	24704	1.37	down	down	correct
JOE.US	The St. Joe Company	20220328	60.3	60.53	58.37	59.59	167324	59.59	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20220328	7.25	7.25	7.14	7.2	65418	7.2	down	down	correct
JP.US	Jupai Holdings Limited	20220328	0.7451	0.7488	0.7	0.7	46022	0.7	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20220328	8.32	8.36	8.28	8.34	269318	8.34	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20220328	21.48	21.6796	21.48	21.58	103579	21.58	up	up	correct
JPM.US	PL	20220328	21.26	21.3799	21.2	21.36	1133525	21.36	up	down	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20220328	8.03	8.0859	8.01	8.03	629660	8.03
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20220328	21.18	21.2899	21.11	21.26	10821	21.26	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20220328	5.93	5.97	5.92	5.94	230052	5.94	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20220328	14.82	14.87	14.76	14.87	93180	14.87	up	down	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20220328	9.78	9.87	9.77	9.86	150344	9.86	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20220328	11.46	11.6499	11.45	11.6	84745	11.6	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20220328	13.8	13.85	13.79	13.83	21459	13.83	up	up	correct
JT.US	Jianpu Technology Inc	20220328	0.96	1.05	0.9487	1.0101	164168	1.0101	up	up	correct
JUN.US	UN	20220328	10.0801	10.0802	10.08	10.08	564	10.08	down	down	correct
JW.US	B	20220328	53.9	54.6	53.77	53.82	1110	53.82	down	up	incorrect
JWB.US	JOHN WILEY AND SONS INC CLASS B	20220328	53.9	53.9	53.77	53.82	1110	53.82	down	down	correct
JWN.US	Nordstrom Inc	20220328	26.71	27.31	26.35	27.26	2923445	27.26	up	up	correct
K.US	Kellogg Company	20220328	62.9	62.97	62.285	62.96	1422138	62.96	up	up	correct
KAI.US	Kadant Inc	20220328	194.96	195.77	192.13	195.14	30601	195.14	up	up	correct
KAMN.US	Kaman Corporation	20220328	45.03	45.03	43.94	44.71	216568	44.71	down	down	correct
KAR.US	KAR Auction Services Inc	20220328	17.92	18.185	17.8209	18.15	855475	18.15	up	up	correct
KB.US	KB Financial Group Inc	20220328	49.58	49.8	49.4	49.78	128126	49.78	up	down	incorrect
KBH.US	KB Home	20220328	33.38	34.05	33.12	33.83	2994176	33.83	up	down	incorrect
KBR.US	KBR Inc	20220328	55.48	55.83	54.605	55.19	918532	55.19	down	down	correct
KEN.US	Kenon Holdings Ltd	20220328	65.32	68.72	65.32	68.25	68437	68.25	up	up	correct
KEP.US	Korea Electric Power Corporation	20220328	9.47	9.51	9.46	9.5	71873	9.5	up	up	correct
KEX.US	Kirby Corporation	20220328	73.17	73.31	72.15	73.22	419426	73.22	up	up	correct
KEY.US	PK	20220328	24.99	25.11	24.8359	24.89	47377	24.89	down	down	correct
KEYS.US	Keysight Technologies Inc	20220328	160.46	161.945	158.81	160.04	944225	160.04	down	down	correct
KF.US	The Korea Fund Inc	20220328	30.21	30.33	30.09	30.09	5217	30.09	down	down	correct
KFS.US	Kingsway Financial Services Inc	20220328	5.5	5.54	5.46	5.48	18040	5.48	down	down	correct
KFY.US	Korn Ferry	20220328	64	65.05	63.95	64.84	395940	64.84	up	up	correct
KGC.US	Kinross Gold Corporation	20220328	5.65	5.7	5.5629	5.59	11225820	5.59	down	down	correct
KIM.US	PM	20220328	24.62	24.8	24.5351	24.8	12714	24.8	up	down	incorrect
KIND.US	Nextdoor Holdings Inc.	20220328	6.08	6.3	6.04	6.23	817877	6.23	up	up	correct
KIO.US	KKR Income Opportunities Fund	20220328	13.94	14.02	13.93	14.02	101305	14.02	up	up	correct
KKR.US	PC	20220328	72.8	73.42	72.8	73.42	26385	73.42	up	up	correct
KKRS.US	KKRS	20220328	21.26	21.4	21.26	21.35	60582	21.35	up	up	correct
KLR.US	Kaleyra Inc	20220328	6.61	6.69	6.28	6.32	228364	6.32	down	up	incorrect
KMB.US	Kimberly	20220328	120.85	122.45	120.61	122.43	1499586	122.43	up	up	correct
KMI.US	Kinder Morgan Inc	20220328	18.73	18.94	18.575	18.75	17390779	18.75	up	up	correct
KMPR.US	Kemper Corporation	20220328	54.83	55.13	54.3	54.62	166792	54.62	down	down	correct
KMT.US	Kennametal Inc	20220328	28.82	29.11	28.205	28.88	1290456	28.88	up	up	correct
KMX.US	CarMax Inc	20220328	97.86	98.73	95.04	98.63	2178720	98.63	up	up	correct
KN.US	Knowles Corporation	20220328	22	22.34	22	22.31	847741	22.31	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20220328	16.62	16.69	16.42	16.52	107485	16.52	down	down	correct
KNX.US	Knight	20220328	52.88	53.36	52.53	53.35	1028570	53.35	up	up	correct
KO.US	The Coca	20220328	61.53	61.94	61.225	61.92	11483798	61.92	up	up	correct
KODK.US	Eastman Kodak Company	20220328	6.65	6.94	6.575	6.92	3412272	6.92	up	up	correct
KOF.US	Coca	20220328	54	54	53.02	53.53	52353	53.53	down	down	correct
KOP.US	Koppers Holdings Inc	20220328	28.08	28.225	27.53	27.63	59244	27.63	down	up	incorrect
KORE.US	KORE Group Holdings Inc	20220328	5.3699	5.62	5.13	5.5	188486	5.5	up	up	correct
KOS.US	Kosmos Energy Ltd	20220328	6.73	6.8	6.485	6.72	10906953	6.72	down	down	correct
KR.US	The Kroger Co	20220328	56.99	57.45	56.62	57	3352276	57	up	up	correct
KRC.US	Kilroy Realty Corporation	20220328	77	77.72	76.13	77.15	1139691	77.15	up	up	correct
KREF.US	PA	20220328	24.5	24.72	24.5	24.64	12036	24.64	up	up	correct
KRG.US	Kite Realty Group Trust	20220328	22.4	22.45	22.14	22.44	627739	22.44	up	up	correct
KRO.US	Kronos Worldwide Inc	20220328	16.15	16.15	15.715	15.85	83428	15.85	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20220328	17.11	17.5	16.9	17.47	419901	17.47	up	down	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20220328	10.12	10.2	10.04	10.05	8153	10.05	down	down	correct
KSS.US	Kohl's Corporation	20220328	61	61.445	59.86	60.99	2114443	60.99	down	down	correct
KT.US	KT Corporation	20220328	14.53	14.55	14.3825	14.4	1068983	14.4	down	down	correct
KTB.US	Kontoor Brands Inc	20220328	43.34	43.789	42.5	43.73	173067	43.73	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20220328	10.11	10.19	10.08	10.09	31589	10.09	down	up	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20220328	31.62	31.62	31.62	31.62	9	31.62
KTN.US	Credit	20220328	30	30	30	30	100	30
KUKE.US	Kuke Music Holding Limited	20220328	3.91	3.96	3.79	3.8	91780	3.8	down	down	correct
KW.US	Kennedy	20220328	24.44	24.71	24.175	24.68	564850	24.68	up	up	correct
KWR.US	Quaker Chemical Corporation	20220328	186.53	188	183.4	186.66	47272	186.66	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20220328	9.06	9.08	8.94	9.08	632089	9.08	up	up	correct
L.US	Loews Corporation	20220328	65.23	65.47	64.65	65.34	745925	65.34	up	up	correct
LAC.US	Lithium Americas Corp	20220328	34.56	34.765	32.17	33.05	3790385	33.05	down	down	correct
LAD.US	Lithia Motors Inc	20220328	322.55	323.29	311.77	317.75	232861	317.75	down	down	correct
LADR.US	Ladder Capital Corp	20220328	12.17	12.18	12.0403	12.1	580476	12.1	down	down	correct
LAIX.US	LAIX Inc	20220328	3.75	3.75	3.3549	3.56	65789	3.56	down	down	correct
LAW.US	CS Disco Inc.	20220328	33.03	33.94	31.785	32.97	266324	32.97	down	down	correct
LAZ.US	Lazard Ltd	20220328	34.9	35.54	34.9	35.48	561534	35.48	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20220328	15.08	15.0974	14.44	14.68	1658475	14.68	down	down	correct
LC.US	LendingClub Corporation	20220328	15.81	16.13	15.47	16.12	1690307	16.12	up	up	correct
LCI.US	Lannett Company Inc	20220328	0.81	0.81	0.77	0.8001	210885	0.8001	down	down	correct
LCII.US	LCI Industries	20220328	105.64	105.64	101.96	103.16	437838	103.16	down	down	correct
LCW.US	UN	20220328	10	10	10	10	26718	10
LDI.US	loanDepot Inc	20220328	4.26	4.3053	4.045	4.18	689267	4.18	down	down	correct
LDOS.US	Leidos Holdings Inc	20220328	108.35	109.07	107.245	109.05	564084	109.05	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20220328	22.1	22.12	22	22.1	56223	22.1
LEA.US	Lear Corporation	20220328	143.13	143.72	141.91	142.85	465202	142.85	down	down	correct
LEG.US	Leggett & Platt Incorporated	20220328	35.9	36.03	35.45	35.92	799821	35.92	up	up	correct
LEJU.US	Leju Holdings Limited	20220328	0.65	0.6999	0.63	0.685	165475	0.685	up	up	correct
LEN.US	Lennar Corporation	20220328	82.71	83.86	81.58	82.51	3987889	82.51	down	down	correct
LENB.US	Lennar Corporation	20220328	69.85	70.31	68.66	69.52	164454	69.52	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20220328	7.14	7.15	7.04	7.06	123179	7.06	down	down	correct
LEVI.US	Levi Strauss & Co	20220328	20.11	20.32	19.9	20.26	935710	20.26	up	up	correct
LFC.US	China Life Insurance Company Limited	20220328	7.65	7.675	7.59	7.66	637821	7.66	up	up	correct
LFG.US	Archaea Energy Inc	20220328	20.76	21.09	20.71	20.94	953075	20.94	up	up	correct
LFT.US	PA	20220328	25.1	25.12	25.1	25.12	615	25.12	up	up	correct
LGF.US	B	20220328	14.95	15.13	14.64	14.93	418191	14.93	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20220328	16.11	16.18	15.69	15.97	257204	15.97	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20220328	17.59	17.69	17.49	17.49	50489	17.49	down	down	correct
LGV.US	WT	20220328	0.4	0.41	0.3852	0.3852	22039	0.3852	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20220328	273.74	276.42	271.55	276.42	440879	276.42	up	up	correct
LHX.US	L3Harris Technologies Inc	20220328	256.18	256.38	248.52	249.45	1228879	249.45	down	down	correct
LII.US	Lennox International Inc	20220328	258.32	263.36	258.32	262.5	242677	262.5	up	up	correct
LIN.US	Linde plc	20220328	319.37	322.69	319.04	322.64	1534904	322.64	up	up	correct
LINX.US	Linx S.A	20220328	290.85	294.55	290.3	291.85	670567	291.85	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20220328	1.06	1.09	1.04	1.08	160321	1.08	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20220328	15	15.3	14.86	15.27	198579	15.27	up	up	correct
LLY.US	Eli Lilly and Company	20220328	291.328	292.45	288.31	291.66	2194195	291.66	up	up	correct
LMND.US	Lemonade Inc	20220328	26	27.1	24.94	27.01	1364935	27.01	up	up	correct
LMT.US	Lockheed Martin Corporation	20220328	449.32	450.46	443.31	444.98	1645210	444.98	down	down	correct
LNC.US	Lincoln National Corporation	20220328	67.41	67.72	66.21	67.29	1087272	67.29	down	down	correct
LND.US	BrasilAgro	20220328	6.9	6.9	6.65	6.76	64239	6.76	down	up	incorrect
LNN.US	Lindsay Corporation	20220328	156.33	156.8	152.92	154.86	58049	154.86	down	down	correct
LOCL.US	Local Bounti Corporation	20220328	7.35	7.35	6.64	7.13	119639	7.13	down	up	incorrect
LOKM.US	Live Oak Mobility Acquisition Corp	20220328	9.77	9.77	9.77	9.77	34	9.77
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20220328	5.65	5.77	5.65	5.75	135119	5.75	up	up	correct
LOW.US	Lowe's Companies Inc	20220328	211.38	213.89	207.42	213.78	6571538	213.78	up	up	correct
LPG.US	Dorian LPG Ltd	20220328	14.7	14.7857	14.45	14.65	567607	14.65	down	up	incorrect
LPI.US	Laredo Petroleum Inc	20220328	77.96	79.25	75.58	79.18	828416	79.18	up	up	correct
LPL.US	LG Display Co. Ltd	20220328	8.29	8.35	8.26	8.35	252632	8.35	up	up	correct
LPX.US	Louisiana	20220328	64.89	66.12	64.03	66.03	709048	66.03	up	up	correct
LRN.US	Stride Inc	20220328	36.44	36.7	35.11	35.7	245233	35.7	down	down	correct
LSI.US	Life Storage Inc	20220328	136.54	138.91	136	138.22	629666	138.22	up	down	incorrect
LSPD.US	Lightspeed POS Inc	20220328	29.03	29.91	28.04	29.06	826539	29.06	up	up	correct
LTC.US	LTC Properties Inc	20220328	37.32	37.71	37.11	37.71	172263	37.71	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20220328	14.57	14.955	14.44	14.77	301979	14.77	up	down	incorrect
LTHM.US	Livent Corporation	20220328	25.57	25.75	24.47	25.09	1312743	25.09	down	up	incorrect
LU.US	Lufax Holding Ltd	20220328	6.04	6.0899	5.9	6	8699351	6	down	up	incorrect
LUB.US	Luby's Inc	20220328	2.27	2.32	2.27	2.3	105429	2.3	up	up	correct
LUMN.US	Lumen Technologies Inc	20220328	11.19	11.21	10.94	11.21	10242142	11.21	up	up	correct
LUV.US	Southwest Airlines Co	20220328	44.65	44.93	43.89	44.42	4034633	44.42	down	down	correct
LVS.US	Las Vegas Sands Corp	20220328	39.04	39.3	38.085	38.89	4094281	38.89	down	up	incorrect
LW.US	Lamb Weston Holdings Inc	20220328	57.47	58.02	56.93	58.01	1053131	58.01	up	up	correct
LXFR.US	Luxfer Holdings PLC	20220328	17.68	17.68	16.95	17.26	125470	17.26	down	down	correct
LXP.US	PC	20220328	52.51	52.6896	52.51	52.5101	779	52.5101	up	up	correct
LXU.US	LSB Industries Inc	20220328	23.14	23.3	22.02	23	620515	23	down	down	correct
LYB.US	LyondellBasell Industries N.V	20220328	106.99	106.99	104.21	105.43	1962768	105.43	down	down	correct
LYG.US	Lloyds Banking Group plc	20220328	2.54	2.55	2.49	2.55	9556683	2.55	up	down	incorrect
LYV.US	Live Nation Entertainment Inc	20220328	116.07	117.74	114.81	117.58	1295538	117.58	up	up	correct
LZB.US	La	20220328	27.5	27.52	27	27.39	346213	27.39	down	down	correct
M.US	Macy's Inc	20220328	25.79	25.89	24.98	25.58	13634278	25.58	down	down	correct
MA.US	Mastercard Incorporated	20220328	348.51	350.55	343.525	350.49	3134255	350.49	up	down	incorrect
MAA.US	PI	20220328	61.75	61.75	61.75	61.75	2	61.75
MAC.US	The Macerich Company	20220328	14.77	15.21	14.58	15.18	3382022	15.18	up	up	correct
MAIN.US	Main Street Capital Corporation	20220328	42.13	42.4499	41.89	42.25	227662	42.25	up	up	correct
MAN.US	ManpowerGroup Inc	20220328	93.48	94.07	92.58	94.07	214825	94.07	up	up	correct
MANU.US	Manchester United plc	20220328	14.22	14.77	14.22	14.65	565327	14.65	up	down	incorrect
MAS.US	Masco Corporation	20220328	52.31	52.935	52.185	52.91	1788702	52.91	up	up	correct
MATX.US	Matson Inc	20220328	121.47	123.18	120.91	121.7	364612	121.7	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20220328	9.74	9.79	9.61	9.68	57705	9.68	down	down	correct
MAX.US	MediaAlpha Inc	20220328	14.96	15.59	14.85	15.57	767330	15.57	up	down	incorrect
MAXR.US	Maxar Technologies Inc	20220328	38.51	38.94	37.809	38.5	479230	38.5	down	down	correct
MBI.US	MBIA Inc	20220328	14.79	15.3999	14.61	15.34	439338	15.34	up	up	correct
MC.US	Moelis & Company	20220328	46.31	46.89	45.815	46.84	363886	46.84	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20220328	12.99	13.05	12.89	12.92	69403	12.92	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20220328	103.43	103.96	101.5317	103.69	58479	103.69	up	up	correct
MCD.US	McDonald's Corporation	20220328	241.91	242.94	239.86	242.94	2040420	242.94	up	up	correct
MCG.US	Membership Collective Group Inc	20220328	7.67	8.0045	7.67	7.92	527007	7.92	up	up	correct
MCI.US	Barings Corporate Investors	20220328	15.15	15.2526	15.15	15.17	26788	15.17	up	up	correct
MCK.US	McKesson Corporation	20220328	308.83	309.47	306.215	308.49	1138902	308.49	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20220328	7.9	7.92	7.84	7.85	33783	7.85	down	down	correct
MCO.US	Moody's Corporation	20220328	331.2	335.91	330.96	335.76	643087	335.76	up	up	correct
MCR.US	MFS Charter Income Trust	20220328	7.1	7.14	7.09	7.1	54503	7.1
MCS.US	The Marcus Corporation	20220328	17.54	17.705	17.37	17.61	107219	17.61	up	up	correct
MCW.US	Mister Car Wash Inc.	20220328	15.83	15.85	14.875	15.09	1435044	15.09	down	down	correct
MCY.US	Mercury General Corporation	20220328	55.36	55.3971	54.695	54.98	138926	54.98	down	down	correct
MD.US	MEDNAX Inc	20220328	23.98	24.03	23.561	23.76	287416	23.76	down	down	correct
MDC.US	M.D.C. Holdings Inc	20220328	39	39.3351	38.57	39.09	526628	39.09	up	up	correct
MDT.US	Medtronic plc	20220328	108.94	110.005	108.15	109.93	5668085	109.93	up	up	correct
MDU.US	MDU Resources Group Inc	20220328	25.61	25.94	25.45	25.89	1078569	25.89	up	up	correct
MEC.US	Mayville Engineering Company Inc	20220328	9.72	10.0387	9.72	9.96	67529	9.96	up	up	correct
MED.US	Medifast Inc	20220328	168.54	170.979	168.0734	170.97	86247	170.97	up	up	correct
MEG.US	Montrose Environmental Group Inc	20220328	46.06	47.78	45.5115	47.78	179052	47.78	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20220328	17.94	17.99	17.72	17.87	126817	17.87	down	down	correct
MEI.US	Methode Electronics Inc	20220328	42.2	42.48	41.83	42.41	144608	42.41	up	up	correct
MER.US	PK	20220328	26.15	26.46	26.14	26.29	36516	26.29	up	up	correct
MET.US	PF	20220328	22.91	23.08	22.91	23.07	69719	23.07	up	up	correct
MFA.US	PC	20220328	22.5	22.6	22.47	22.56	7290	22.56	up	up	correct
MFC.US	Manulife Financial Corporation	20220328	21.05	21.24	20.85	21.24	3520272	21.24	up	up	correct
MFG.US	Mizuho Financial Group Inc	20220328	2.77	2.77	2.72	2.75	594432	2.75	down	down	correct
MFGP.US	Micro Focus International plc	20220328	5.28	5.315	5.215	5.28	307230	5.28
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20220328	12.25	12.29	12.01	12.01	150312	12.01	down	down	correct
MFM.US	MFS Municipal Income Trust	20220328	6.05	6.05	5.98	6.03	56517	6.03	down	down	correct
MFV.US	MFS Special Value Trust	20220328	6.1	6.1	5.86	5.92	6266	5.92	down	down	correct
MG.US	Mistras Group Inc	20220328	6.14	6.22	5.98	6.22	73634	6.22	up	down	incorrect
MGA.US	Magna International Inc	20220328	63.67	63.92	62.93	63.7	1263483	63.7	up	up	correct
MGF.US	MFS Government Markets Income Trust	20220328	3.73	3.75	3.73	3.74	92195	3.74	up	up	correct
MGM.US	MGM Resorts International	20220328	42.28	42.75	41.83	42.19	2743543	42.19	down	down	correct
MGP.US	MGM Growth Properties LLC	20220328	37.67	38.3	37.43	38.3	1265740	38.3	up	up	correct
MGR.US	Affiliated Managers Group Inc	20220328	24.8	24.92	24.7729	24.83	21832	24.83	up	down	incorrect
MGRB.US	MGRB	20220328	21.32	21.49	21.2	21.45	18465	21.45	up	up	correct
MGRD.US	MGRD	20220328	19.29	19.4495	19.22	19.33	6934	19.33	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20220328	25.15	25.15	25.0178	25.09	29275	25.09	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20220328	24.84	24.96	24.29	24.62	1489147	24.62	down	down	correct
MH.US	PD	20220328	7.72	7.935	7.72	7.935	305	7.935	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20220328	13.79	13.8	13.63	13.67	197001	13.67	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20220328	6.97	6.97	6.895	6.93	38147	6.93	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20220328	10.35	10.35	10.25	10.26	54297	10.26	down	down	correct
MHK.US	Mohawk Industries Inc	20220328	130.98	132.01	129.6	131.87	937400	131.87	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20220328	17.35	17.9857	17.35	17.9857	2127	17.9857	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20220328	12.62	12.67	12.53	12.58	91982	12.58	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20220328	20.47	20.47	20.26	20.26	1540	20.26	down	up	incorrect
MIC.US	Macquarie Infrastructure Corporation	20220328	3.76	3.76	3.73	3.75	947933	3.75	down	down	correct
MIN.US	MFS Intermediate Income Trust	20220328	3.09	3.11	3.09	3.09	351182	3.09
MIO.US	MIO	20220328	14.25	14.25	14.11	14.15	34899	14.15	down	down	correct
MIR.US	Mirion Technologies Inc	20220328	8.41	8.52	8.11	8.13	637195	8.13	down	down	correct
MIT.US	Mason Industrial Technology Inc	20220328	9.76	9.76	9.75	9.76	38456	9.76
MITT.US	PC	20220328	23.0951	23.1	23.08	23.08	6542	23.08	down	up	incorrect
MIXT.US	MiX Telematics Limited	20220328	12.18	12.26	11.53	11.91	32853	11.91	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20220328	12.67	12.78	12.4	12.42	305330	12.42	down	down	correct
MKC.US	V	20220328	98.04	98.04	97.25	98.04	373	98.04
MKL.US	Markel Corporation	20220328	1500	1500	1465.51	1487.29	71702	1487.29	down	down	correct
ML.US	MoneyLion Inc	20220328	2.5	2.63	2.355	2.39	1059884	2.39	down	down	correct
MLI.US	Mueller Industries Inc	20220328	56.78	57.32	55.92	56.99	250069	56.99	up	up	correct
MLM.US	Martin Marietta Materials Inc	20220328	392.18	398.12	389.02	397.38	438667	397.38	up	up	correct
MLNK.US	MeridianLink Inc.	20220328	17.81	18.07	17.64	17.94	69857	17.94	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20220328	10.9445	11.04	10.7531	10.795	3445	10.795	down	down	correct
MLR.US	Miller Industries Inc	20220328	28.18	28.25	27.7	27.96	33742	27.96	down	up	incorrect
MMC.US	Marsh & McLennan Companies Inc	20220328	166.81	169.37	166	169.22	2157905	169.22	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20220328	18.38	18.4789	18.36	18.4	92224	18.4	up	up	correct
MMI.US	Marcus & Millichap Inc	20220328	49.58	49.9	49.06	49.2	104821	49.2	down	down	correct
MMM.US	3M Company	20220328	149.93	150.13	147.19	149.47	2675630	149.47	down	up	incorrect
MMP.US	Magellan Midstream Partners L.P	20220328	50.09	50.74	49.65	50.56	1359427	50.56	up	up	correct
MMS.US	Maximus Inc	20220328	75.04	75.77	74.44	75.16	409441	75.16	up	up	correct
MMT.US	MFS Multimarket Income Trust	20220328	5.22	5.22	5.15	5.16	107999	5.16	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20220328	11.52	11.59	11.39	11.45	85005	11.45	down	down	correct
MN.US	Manning & Napier Inc	20220328	8.95	8.99	8.68	8.84	22046	8.84	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20220328	13.33	13.33	13.01	13.14	38872	13.14	down	down	correct
MNRL.US	Brigham Minerals Inc	20220328	25.03	25.03	24.38	24.94	453852	24.94	down	down	correct
MNSO.US	MINISO Group Holding Limited	20220328	8.14	8.25	7.67	7.88	348700	7.88	down	down	correct
MO.US	Altria Group Inc	20220328	52.44	52.77	51.51	52.03	10191013	52.03	down	down	correct
MOD.US	Modine Manufacturing Company	20220328	9.26	9.29	9.11	9.21	188176	9.21	down	down	correct
MODN.US	Model N Inc	20220328	26.05	26.495	25.65	26.17	89815	26.17	up	up	correct
MOG.US	A	20220328	89.45	89.94	87.85	88.38	89626	88.38	down	down	correct
MOGU.US	MOGU Inc	20220328	3.89	4.21	3.6927	4.07	103701	4.07	up	up	correct
MOH.US	Molina Healthcare Inc	20220328	341.12	343.715	339.88	342.61	317567	342.61	up	up	correct
MOS.US	The Mosaic Company	20220328	69.46	70	65.56	67.97	8636324	67.97	down	down	correct
MOV.US	Movado Group Inc	20220328	38.16	38.43	37.21	38.04	200814	38.04	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20220328	12.86	12.91	12.6997	12.75	44160	12.75	down	down	correct
MPC.US	Marathon Petroleum Corporation	20220328	81.03	82.435	80.7444	81.97	4447330	81.97	up	up	correct
MPLX.US	MPLX LP	20220328	33.11	33.19	32.425	33.15	1646915	33.15	up	up	correct
MPV.US	Barings Participation Investors	20220328	13.38	13.47	13.3024	13.47	6034	13.47	up	up	correct
MPW.US	Medical Properties Trust Inc	20220328	20.65	20.96	20.49	20.94	4040478	20.94	up	up	correct
MPX.US	Marine Products Corporation	20220328	12.53	12.53	12.05	12.27	9025	12.27	down	up	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20220328	11.75	11.83	11.7	11.73	66722	11.73	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20220328	13.45	13.465	13.23	13.27	193577	13.27	down	down	correct
MRC.US	MRC Global Inc	20220328	11.58	11.6021	11.26	11.56	677803	11.56	down	down	correct
MRK.US	Merck & Co. Inc	20220328	81.37	81.665	80.73	81.21	7056555	81.21	down	up	incorrect
MRO.US	Marathon Oil Corporation	20220328	25.26	25.415	24.9211	25.29	17950900	25.29	up	up	correct
MS.US	PL	20220328	23.55	23.633	23.45	23.46	80440	23.46	down	down	correct
MSA.US	MSA Safety Incorporated	20220328	133.49	134.8016	131.99	133.7	74674	133.7	up	up	correct
MSB.US	Mesabi Trust	20220328	26.05	26.27	25.0501	25.84	87615	25.84	down	down	correct
MSC.US	Studio City International Holdings Limited	20220328	7.3	7.3	6.64	7.15	5599	7.15	down	down	correct
MSCI.US	MSCI Inc	20220328	493.4	507.81	493.235	507.81	952905	507.81	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20220328	7.67	7.74	7.65	7.72	53414	7.72	up	up	correct
MSI.US	Motorola Solutions Inc	20220328	232.57	235.17	231.31	235.12	609800	235.12	up	down	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20220328	81.79	81.96	80.755	81.96	489156	81.96	up	up	correct
MSP.US	Datto Holding Corp	20220328	26.14	26.36	25.78	26.15	276348	26.15	up	up	correct
MT.US	ArcelorMittal	20220328	33.69	33.75	33.19	33.65	3159167	33.65	down	up	incorrect
MTB.US	M&T Bank Corporation	20220328	179.96	180.55	176.2	179.39	1141322	179.39	down	down	correct
MTCN.US	Arcelormittal	20220328	78.65	78.73	77.83	78.7	2712	78.7	up	up	correct
MTD.US	Mettler	20220328	1398.86	1410.34	1375.97	1395.6899	74086	1395.6899	down	down	correct
MTDR.US	Matador Resources Company	20220328	55	55.49	54.3	55.36	1623322	55.36	up	up	correct
MTG.US	MGIC Investment Corporation	20220328	14.25	14.275	13.95	14.13	2223923	14.13	down	down	correct
MTH.US	Meritage Homes Corporation	20220328	82.75	83.34	81.4	82.43	533716	82.43	down	down	correct
MTN.US	Vail Resorts Inc	20220328	258	260.93	255.595	259.24	404472	259.24	up	up	correct
MTOR.US	Meritor Inc	20220328	35.51	35.68	35.41	35.68	1035656	35.68	up	up	correct
MTR.US	Mesa Royalty Trust	20220328	10.67	10.67	9.0901	9.52	103980	9.52	down	down	correct
MTRN.US	Materion Corporation	20220328	84.69	84.72	83.46	84.26	56781	84.26	down	down	correct
MTW.US	The Manitowoc Company Inc	20220328	15.59	15.675	15.1298	15.65	239915	15.65	up	up	correct
MTX.US	Minerals Technologies Inc	20220328	65.54	65.78	64.535	64.87	125499	64.87	down	down	correct
MTZ.US	MasTec Inc	20220328	86.96	87.63	84.58	86.17	398204	86.17	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20220328	12.51	12.66	12.38	12.47	83864	12.47	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20220328	13.02	13.08	12.85	12.9	95207	12.9	down	up	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20220328	11.7	11.7	11.47	11.49	67478	11.49	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20220328	6.46	6.46	6.38	6.42	2166378	6.42	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20220328	12.95	13	12.8	12.88	120557	12.88	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20220328	13.05	13.1	12.84	12.84	192514	12.84	down	down	correct
MUR.US	Murphy Oil Corporation	20220328	40.24	40.33	38.06	39.48	4992825	39.48	down	down	correct
MUSA.US	Murphy USA Inc	20220328	194.53	197.74	193.2433	197.65	215637	197.65	up	up	correct
MUX.US	McEwen Mining Inc	20220328	0.84	0.85	0.8154	0.84	1263000	0.84
MVF.US	BlackRock MuniVest Fund Inc	20220328	8.06	8.06	7.92	7.95	218906	7.95	down	down	correct
MVO.US	MV Oil Trust	20220328	11.9817	11.9817	11.49	11.59	120365	11.59	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20220328	12.87	12.93	12.74	12.79	69930	12.79	down	down	correct
MWA.US	Mueller Water Products Inc	20220328	12.66	12.7	12.54	12.64	536449	12.64	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20220328	17.16	17.54	17.13	17.51	130131	17.51	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20220328	9.15	9.15	9.1299	9.13	6030	9.13	down	down	correct
MXF.US	The Mexico Fund Inc	20220328	16.02	16.08	15.98	16.07	11140	16.07	up	up	correct
MXL.US	MaxLinear Inc	20220328	62.54	63.48	60.34	61.98	548329	61.98	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20220328	12.99	13.02	12.82	12.93	130306	12.93	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20220328	12.21	12.27	12.1	12.13	174994	12.13	down	up	incorrect
MYE.US	Myers Industries Inc	20220328	20.69	20.7	20.395	20.7	125654	20.7	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20220328	12.39	12.39	12.1	12.2	203854	12.2	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20220328	13.2	13.26	13.0495	13.06	86374	13.06	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20220328	11.99	12.06	11.7766	12	101624	12	up	up	correct
MYOV.US	Myovant Sciences Ltd	20220328	13.8	14.055	13.32	13.6	590319	13.6	down	down	correct
MYTE.US	MYT Netherlands Parent B.V	20220328	11.04	11.39	10.87	11.31	610587	11.31	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20220328	12.99	12.99	12.7	12.78	378254	12.78	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20220328	13.22	13.25	12.96	13.15	1099061	13.15	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20220328	12.3	12.4	12.18	12.2	90436	12.2	down	up	incorrect
NAPA.US	The Duckhorn Portfolio Inc	20220328	18.43	18.91	17.87	18.77	886354	18.77	up	down	incorrect
NAT.US	Nordic American Tankers Limited	20220328	1.86	1.89	1.79	1.8	2901624	1.8	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20220328	13.19	13.32	13.11	13.13	30597	13.13	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20220328	19.07	19.16	18.8	18.92	61012	18.92	down	down	correct
NBHC.US	National Bank Holdings Corporation	20220328	41.51	41.9	40.745	41.31	93242	41.31	down	down	correct
NBR.US	Nabors Industries Ltd	20220328	154	154.02	147.665	151.01	131569	151.01	down	up	incorrect
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20220328	13.82	14.05	13.7502	13.97	128558	13.97	up	up	correct
NC.US	NACCO Industries Inc	20220328	40	41.317	39.42	39.61	55687	39.61	down	up	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20220328	9.12	9.12	9.01	9.04	73207	9.04	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20220328	19.94	20.55	19.94	20.54	18418647	20.54	up	up	correct
NCR.US	NCR Corporation	20220328	41.12	41.3804	40.075	40.75	896920	40.75	down	down	correct
NCV.US	PA	20220328	24.76	25.005	24.76	24.98	5355	24.98	up	up	correct
NCZ.US	PA	20220328	24.98	25	24.9	24.9045	1588	24.9045	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20220328	13.24	13.25	12.8625	12.95	218752	12.95	down	up	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20220328	29.81	29.81	29.33	29.42	27191	29.42	down	up	incorrect
NE.US	Noble Corporation	20220328	36.11	36.52	35.46	36.18	498432	36.18	up	up	correct
NEA.US	Nuveen AMT	20220328	12.94	12.94	12.7	12.78	1146153	12.78	down	down	correct
NEE.US	PP	20220328	51.73	52.22	51.73	52.1989	137354	52.1989	up	up	correct
NEM.US	Newmont Corporation	20220328	77.86	78.87	77.78	78.14	4895592	78.14	up	up	correct
NEP.US	NextEra Energy Partners LP	20220328	81.34	82.79	81.2	82.34	414048	82.34	up	up	correct
NET.US	Cloudflare Inc	20220328	119.8	127.29	119.35	126.28	7067649	126.28	up	up	correct
NETI.US	Eneti Inc	20220328	6.29	6.43	6.24	6.33	319135	6.33	up	up	correct
NEU.US	NewMarket Corporation	20220328	329.53	329.53	320.275	322.62	31398	322.62	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20220328	12.82	12.83	12.61	12.68	75793	12.68	down	up	incorrect
NEW.US	Puxin Limited	20220328	2.1	2.28	2.1	2.18	184303	2.18	up	up	correct
NEWR.US	New Relic Inc	20220328	67.44	68.72	65.64	67.49	446841	67.49	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20220328	9.2	9.22	8.68	8.85	2736167	8.85	down	down	correct
NEXA.US	Nexa Resources S.A	20220328	9.17	9.18	8.8042	9.05	119520	9.05	down	down	correct
NFG.US	National Fuel Gas Company	20220328	68.25	69.98	67.96	69.28	1307104	69.28	up	down	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20220328	14.32	14.41	14.19	14.4	179512	14.4	up	up	correct
NGC.US	WT	20220328	0.4901	0.4901	0.4799	0.4799	5102	0.4799	down	down	correct
NGG.US	National Grid plc	20220328	74.03	74.7162	74.03	74.54	235056	74.54	up	up	correct
NGL.US	PC	20220328	16.669	16.89	16.669	16.89	5201	16.89	up	up	correct
NGS.US	Natural Gas Services Group Inc	20220328	12.72	12.8751	11.95	11.95	39994	11.95	down	up	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20220328	18.75	18.78	18.41	18.74	94935	18.74	down	up	incorrect
NGVT.US	Ingevity Corporation	20220328	65.2	65.41	64.46	65.22	154752	65.22	up	up	correct
NHI.US	National Health Investors Inc	20220328	58.69	59.38	58.33	59.38	237696	59.38	up	up	correct
NI.US	PB	20220328	26.27	26.35	26.0851	26.18	20016	26.18	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20220328	13.48	13.59	13.47	13.52	200839	13.52	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20220328	27.23	27.57	26.96	27.06	185993	27.06	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20220328	9.59	9.62	9.5101	9.58	33595	9.58	down	down	correct
NIMC.US	NiSource Inc	20220328	117.83	117.95	117.83	117.95	3109	117.95	up	up	correct
NINE.US	Nine Energy Service Inc	20220328	3.05	3.37	2.921	3.24	2038897	3.24	up	up	correct
NIO.US	NIO Inc	20220328	20.415	21.23	20.3201	21.21	74841388	21.21	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20220328	13.44	13.69	13.42	13.42	58044	13.42	down	down	correct
NJR.US	New Jersey Resources Corporation	20220328	45.37	45.97	45.18	45.89	302489	45.89	up	up	correct
NKE.US	NIKE Inc	20220328	133.76	134.85	132.1709	134.81	5784738	134.81	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20220328	11.48	11.49	11.21	11.3	61890	11.3	down	down	correct
NKX.US	Nuveen California AMT	20220328	13.34	13.36	13.19	13.2	116671	13.2	down	down	correct
NL.US	NL Industries Inc	20220328	7.0997	7.45	7.09	7.4	23310	7.4	up	up	correct
NLS.US	Nautilus Inc	20220328	4.03	4.08	3.84	3.98	784107	3.98	down	down	correct
NLSN.US	Nielsen Holdings plc	20220328	22.3	22.3	21.84	22.21	7256992	22.21	down	down	correct
NM.US	PH	20220328	17.35	18.15	17.35	18.05	3305	18.05	up	up	correct
NMAI.US	Nuveen Multi	20220328	15.5	15.72	15.5	15.72	78758	15.72	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20220328	13.3	13.315	12.95	13.07	220593	13.07	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20220328	6.65	6.86	6.4201	6.62	66828	6.62	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20220328	9.9587	9.9587	9.83	9.8682	14287	9.8682	down	down	correct
NMK.US	PC	20220328	95.8817	95.8817	95.8817	95.8817	11	95.8817
NMM.US	Navios Maritime Partners L.P	20220328	33.45	34.84	33.45	34.08	238536	34.08	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20220328	17.35	18.15	17.35	18.05	3305	18.05	up	up	correct
NMR.US	Nomura Holdings Inc	20220328	4.44	4.45	4.39	4.45	430266	4.45	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20220328	14.87	14.87	14.77	14.77	2139	14.77	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20220328	12.43	12.44	12.29	12.3	15464	12.3	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20220328	13.02	13.07	12.8302	12.86	436037	12.86	down	down	correct
NNI.US	Nelnet Inc	20220328	85.26	85.49	84.56	85.45	50581	85.45	up	up	correct
NNN.US	National Retail Properties Inc	20220328	44.26	44.49	44.0515	44.49	830092	44.49	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20220328	9.18	9.29	9.13	9.25	17403	9.25	up	up	correct
NOA.US	North American Construction Group Ltd	20220328	15.21	15.3	14.84	14.93	56597	14.93	down	down	correct
NOAH.US	Noah Holdings Limited	20220328	25.75	26.54	25.6801	26	117496	26	up	up	correct
NOC.US	Northrop Grumman Corporation	20220328	453.86	455.8	444.6	446.8	656192	446.8	down	down	correct
NOK.US	Nokia Corporation	20220328	5.365	5.4	5.32	5.39	17017051	5.39	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20220328	13.7	13.7	13.7	13.7	71	13.7
NOMD.US	Nomad Foods Limited	20220328	21.22	21.43	21.08	21.43	625616	21.43	up	up	correct
NOV.US	NOV Inc	20220328	19.38	19.45	18.91	19.16	2987455	19.16	down	down	correct
NOVA.US	Sunnova Energy International Inc	20220328	24.76	25.61	23.97	24.64	1842419	24.64	down	down	correct
NOW.US	ServiceNow Inc	20220328	567.33	583.86	562	582.76	1304765	582.76	up	up	correct
NP.US	Neenah Inc	20220328	39.74	41.26	39.35	40.2	269907	40.2	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20220328	14.39	14.39	14.164	14.39	81801	14.39
NPK.US	National Presto Industries Inc	20220328	78.81	79.52	76.5	77.2	46091	77.2	down	down	correct
NPO.US	EnPro Industries Inc	20220328	102.07	102.37	97.7	98.66	76230	98.66	down	down	correct
NPTN.US	NeoPhotonics Corporation	20220328	15.15	15.2	15.085	15.13	392625	15.13	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20220328	13.7537	13.92	13.56	13.79	18112	13.79	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20220328	13.42	13.45	13.24	13.3	19408	13.3	down	down	correct
NR.US	Newpark Resources Inc	20220328	3.81	3.83	3.57	3.67	963341	3.67	down	down	correct
NREF.US	PA	20220328	25.25	25.28	25.25	25.25	7843	25.25
NRG.US	NRG Energy Inc	20220328	37.17	37.91	37.08	37.61	1847070	37.61	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20220328	14.51	14.53	14.14	14.37	124738	14.37	down	down	correct
NRK.US	Nuveen New York AMT	20220328	11.93	11.93	11.8902	11.91	123704	11.91	down	down	correct
NRP.US	Natural Resource Partners L.P	20220328	44	44.3865	42.92	43.07	21165	43.07	down	down	correct
NRT.US	North European Oil Royalty Trust	20220328	16.7	16.7	15.3939	16.22	80433	16.22	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20220328	25.45	25.64	25.4203	25.54	10641	25.54	up	down	incorrect
NRZ.US	PC	20220328	21.6	21.6397	21.54	21.6	32252	21.6
NS.US	PC	20220328	24.28	24.29	24.22	24.29	11905	24.29	up	up	correct
NSA.US	PA	20220328	25.08	25.2	25.08	25.2	1854	25.2	up	up	correct
NSC.US	Norfolk Southern Corporation	20220328	283.66	284.82	280.55	284.62	654825	284.62	up	up	correct
NSL.US	Nuveen Senior Income Fund	20220328	5.44	5.51	5.42	5.5	252033	5.5	up	up	correct
NSP.US	Insperity Inc	20220328	96.41	97.27	96	97.22	92853	97.22	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20220328	37.51	37.51	36.97	37.36	142048	37.36	down	down	correct
NTCO.US	Natura &Co Holding S.A	20220328	11.1	11.34	10.49	10.63	1759431	10.63	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20220328	37.3	37.3	36.74	37.13	23051	37.13	down	down	correct
NTP.US	Nam Tai Property Inc	20220328	5.84	6.41	5.84	6.16	119823	6.16	up	up	correct
NTR.US	Nutrien Ltd	20220328	106.32	107.06	104.25	106.69	4241661	106.69	up	up	correct
NTST.US	NETSTREIT Corp	20220328	22.35	22.71	22.24	22.48	463085	22.48	up	up	correct
NTZ.US	Natuzzi S.p.A	20220328	13	13.47	12.8	12.8	2897	12.8	down	down	correct
NUE.US	Nucor Corporation	20220328	155.56	156.44	150.67	153.85	2429182	153.85	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20220328	13.81	13.81	13.65	13.67	49552	13.67	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20220328	46.55	47.71	46.11	47.69	344686	47.69	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20220328	9.39	9.4	9.29	9.36	700612	9.36	down	up	incorrect
NUW.US	Nuveen AMT	20220328	14.8	14.8	14.63	14.76	46477	14.76	down	down	correct
NVG.US	Nuveen AMT	20220328	14.36	14.36	13.89	13.99	1165819	13.99	down	down	correct
NVGS.US	Navigator Holdings Ltd	20220328	12.78	12.97	12.35	12.89	184483	12.89	up	up	correct
NVR.US	NVR Inc	20220328	4665.1699	4718.5	4623.8052	4638.4399	36460	4638.4399	down	down	correct
NVRO.US	Nevro Corp	20220328	65.11	67.88	64.64	67.2	394764	67.2	up	up	correct
NVS.US	Novartis AG	20220328	86.82	87.05	86.54	86.99	1397073	86.99	up	up	correct
NVST.US	Envista Holdings Corporation	20220328	49.31	50.57	49.1	50.56	1957643	50.56	up	up	correct
NVT.US	nVent Electric plc	20220328	35.17	35.21	34.31	34.95	1205881	34.95	down	down	correct
NVTA.US	Invitae Corporation	20220328	7.87	8.25	7.69	8.08	3832644	8.08	up	up	correct
NWG.US	NatWest Group plc	20220328	5.89	5.89	5.755	5.83	1206123	5.83	down	up	incorrect
NWN.US	Northwest Natural Holding Company	20220328	54.84	55.18	54.4626	54.59	105379	54.59	down	up	incorrect
NX.US	Quanex Building Products Corporation	20220328	22.2	22.2	21.7	21.91	123916	21.91	down	down	correct
NXC.US	Nuveen California Select Tax	20220328	14.61	14.61	14.21	14.24	16074	14.24	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20220328	13.24	13.2891	13.06	13.08	63382	13.08	down	down	correct
NXN.US	Nuveen New York Select Tax	20220328	12.26	12.26	12.21	12.21	12359	12.21	down	down	correct
NXP.US	Nuveen Select Tax	20220328	14.18	14.27	14.14	14.17	114204	14.17	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20220328	88.03	89.25	88.03	89.09	56017	89.09	up	down	incorrect
NYC.US	New York City REIT Inc	20220328	12.72	13.3	12.72	13.21	32617	13.21	up	up	correct
NYCB.US	PU	20220328	49.35	49.88	49.35	49.75	7200	49.75	up	up	correct
NYT.US	The New York Times Company	20220328	46.91	47.49	46.6	47.01	722899	47.01	up	down	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20220328	14.09	14.12	13.75	13.8	949732	13.8	down	down	correct
O.US	Realty Income Corporation	20220328	67.91	68.72	67.8711	68.72	3392530	68.72	up	up	correct
OAK.US	PB	20220328	26.22	26.22	25.955	26.07	14894	26.07	down	up	incorrect
OC.US	Owens Corning	20220328	95.02	95.5	93.94	95.49	628414	95.49	up	up	correct
OCA.US	Omnichannel Acquisition Corp	20220328	9.95	9.95	9.95	9.95	407	9.95
OCFT.US	OneConnect Financial Technology Co. Ltd	20220328	1.75	1.765	1.61	1.64	2096004	1.64	down	down	correct
OCN.US	Ocwen Financial Corporation	20220328	24.75	24.75	23.55	24.36	68170	24.36	down	up	incorrect
ODC.US	Oil	20220328	27.78	29.03	27.57	28.91	51892	28.91	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20220328	15.65	15.94	15.465	15.93	546541	15.93	up	up	correct
OFC.US	Corporate Office Properties Trust	20220328	28.64	29	28.53	28.99	327835	28.99	up	up	correct
OFG.US	OFG Bancorp	20220328	27.22	27.22	26.66	27.03	191450	27.03	down	down	correct
OG.US	Onion Global Limited	20220328	1.62	1.62	1.61	1.61	952	1.61	down	down	correct
OGE.US	OGE Energy Corp	20220328	39.95	39.95	39.52	39.84	1019657	39.84	down	down	correct
OGN.US	Organon & Co	20220328	34.92	35.2	34.68	35.17	1443770	35.17	up	up	correct
OGS.US	ONE Gas Inc	20220328	86.54	87.52	86.1	87.2	237866	87.2	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20220328	30.6	30.9	30.5001	30.76	2033665	30.76	up	up	correct
OI.US	O	20220328	13.18	13.425	13.025	13.25	785702	13.25	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20220328	6.97	7.24	6.9374	6.96	81740	6.96	down	up	incorrect
OII.US	Oceaneering International Inc	20220328	15.66	15.7587	15.275	15.35	1005119	15.35	down	down	correct
OIS.US	Oil States International Inc	20220328	7	7.03	6.71	6.88	893781	6.88	down	up	incorrect
OKE.US	ONEOK Inc	20220328	71	71.38	70.54	71.04	1867003	71.04	up	up	correct
OLN.US	Olin Corporation	20220328	52.14	52.14	50.91	51.74	864758	51.74	down	down	correct
OLO.US	Olo Inc	20220328	12.58	13	12.11	12.63	878460	12.63	up	up	correct
OLP.US	One Liberty Properties Inc	20220328	30.36	30.3923	29.8752	30.11	42091	30.11	down	up	incorrect
OMC.US	Omnicom Group Inc	20220328	85.36	85.36	83.59	84.81	1195897	84.81	down	down	correct
OMF.US	OneMain Holdings Inc	20220328	46.9	46.9	45.76	46.76	914792	46.76	down	down	correct
OMI.US	Owens & Minor Inc	20220328	43.8	44.665	43.63	44.41	250237	44.41	up	up	correct
ONE.US	OneSmart International Education Group Limited	20220328	1.6	1.77	1.56	1.73	146881	1.73	up	up	correct
ONON.US	On Holding AG	20220328	25.55	26.35	23.9	26.12	1429313	26.12	up	down	incorrect
ONTF.US	ON24 Inc	20220328	13.81	14.08	13.33	13.61	239360	13.61	down	down	correct
ONTO.US	Onto Innovation Inc	20220328	88.15	88.883	85.42	88.72	170961	88.72	up	up	correct
OOMA.US	Ooma Inc	20220328	14.72	14.98	14.65	14.8	66208	14.8	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20220328	43.67	43.94	43.26	43.88	72758	43.88	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20220328	13.05	13.08	12.85	12.91	1002747	12.91	down	down	correct
ORA.US	Ormat Technologies Inc	20220328	79.03	80.03	78.625	79.31	200544	79.31	up	up	correct
ORAN.US	Orange S.A	20220328	11.92	11.985	11.87	11.95	510639	11.95	up	up	correct
ORC.US	Orchid Island Capital Inc	20220328	3.35	3.38	3.32	3.36	3118556	3.36	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20220328	15	15.02	14.9	15	2980906	15
ORCL.US	Oracle Corporation	20220328	81.74	83.7068	81.74	83.6	6083367	83.6	up	up	correct
ORI.US	Old Republic International Corporation	20220328	26.3	26.425	26.09	26.29	1031192	26.29	down	down	correct
ORN.US	Orion Group Holdings Inc	20220328	2.57	2.7	2.56	2.7	193433	2.7	up	up	correct
OSCR.US	Oscar Health Inc	20220328	9.48	10.04	8.7	9.08	1374555	9.08	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20220328	2.15	2.16	2.08	2.1	211045	2.1	down	down	correct
OSH.US	Oak Street Health Inc	20220328	25.63	27.09	25.365	27.05	2498382	27.05	up	up	correct
OSI.US	UN	20220328	9.82	9.9	9.81	9.9	1149	9.9	up	up	correct
OSK.US	Oshkosh Corporation	20220328	107.5	108	104.28	106.05	575785	106.05	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20220328	28.6	28.6	28.21	28.5	1069265	28.5	down	up	incorrect
OVV.US	Ovintiv Inc	20220328	53.38	54.12	52.4	53.84	7022831	53.84	up	up	correct
OWL.US	WT	20220328	3.36	3.36	3.36	3.36	1	3.36
OXM.US	Oxford Industries Inc	20220328	91.26	91.445	89.615	91.09	209107	91.09	down	down	correct
OXY.US	Occidental Petroleum Corporation	20220328	56.82	57.555	55.59	56.64	24812579	56.64	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20220328	99.8799	99.8799	99.52	99.52	8411	99.52	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20220328	153.24	153.29	149.87	150.64	78114	150.64	down	down	correct
PACK.US	Ranpak Holdings Corp	20220328	21.97	21.98	20.79	21.29	885468	21.29	down	down	correct
PAG.US	Penske Automotive Group Inc	20220328	102.34	102.98	98.23	99.4	355449	99.4	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20220328	19.91	20.19	19.02	19.76	6767508	19.76	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20220328	13.34	13.46	13.34	13.37	8828	13.37	up	up	correct
PAM.US	Pampa Energía S.A	20220328	23	23.4	22.61	23.06	85613	23.06	up	up	correct
PAR.US	PAR Technology Corporation	20220328	40.2	41	39.445	40.43	231210	40.43	up	up	correct
PARR.US	Par Pacific Holdings Inc	20220328	11.94	12.08	11.82	12.07	510821	12.07	up	down	incorrect
PATH.US	UiPath Inc	20220328	28.88	29.76	28.08	29.43	6114308	29.43	up	up	correct
PAY.US	Paymentus Holdings Inc	20220328	20.74	21.46	20.2	21.27	153419	21.27	up	up	correct
PAYC.US	Paycom Software Inc	20220328	342.23	349.41	339.4244	348.07	194116	348.07	up	up	correct
PB.US	Prosperity Bancshares Inc	20220328	70.59	70.69	69.56	70.66	345336	70.66	up	up	correct
PBA.US	Pembina Pipeline Corporation	20220328	37.41	37.55	37.1	37.52	986838	37.52	up	up	correct
PBF.US	PBF Energy Inc	20220328	22.25	22.67	21.48	22.19	2413705	22.19	down	up	incorrect
PBFX.US	PBF Logistics LP	20220328	14.04	14.1	13.83	13.96	95303	13.96	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20220328	53.41	53.81	52.47	53.81	205427	53.81	up	up	correct
PBI.US	Pitney Bowes Inc	20220328	5.17	5.175	5.03	5.15	908154	5.15	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20220328	14.24	14.335	14.04	14.18	35050226	14.18	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20220328	13.16	13.29	12.93	13.1	16251883	13.1	down	down	correct
PBT.US	Permian Basin Royalty Trust	20220328	14	14	13.26	13.65	231400	13.65	down	down	correct
PCF.US	High Income Securities Fund	20220328	7.74	7.77	7.62	7.66	96152	7.66	down	down	correct
PCG.US	PG&E Corporation	20220328	11.95	12.1	11.95	12.04	11152809	12.04	up	up	correct
PCGU.US	PG&E Corporation	20220328	113.3	113.38	113.3	113.3	31077	113.3
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20220328	1.045	1.05	1.035	1.04	493839	1.04	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20220328	7.52	7.67	7.38	7.4	139031	7.4	down	down	correct
PCM.US	PCM Fund Inc	20220328	9.98	10.05	9.88	10.04	26512	10.04	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20220328	15.38	15.4	15.1619	15.29	94320	15.29	down	down	correct
PCOR.US	Procore Technologies Inc	20220328	57.86	59.4	57.37	58.84	934992	58.84	up	down	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20220328	15.24	15.32	15.02	15.02	30249	15.02	down	down	correct
PD.US	PagerDuty Inc	20220328	35.37	36.56	35.37	36.48	963184	36.48	up	down	incorrect
PDI.US	PIMCO Dynamic Income Fund	20220328	23.81	23.86	23.71	23.8	608713	23.8	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20220328	17.02	17.15	16.845	17.13	560202	17.13	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20220328	16.34	16.51	16.34	16.39	380544	16.39	up	up	correct
PDS.US	Precision Drilling Corporation	20220328	68.86	69.61	68.23	68.54	73564	68.54	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20220328	15.6	15.69	15.57	15.69	51689	15.69	up	up	correct
PEAK.US	Healthpeak Properties Inc	20220328	34.34	34.58	34.12	34.55	2260009	34.55	up	up	correct
PEB.US	PG	20220328	24.9	24.9	23.8257	23.889	5825	23.889	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20220328	68.24	68.56	67.9	68.52	2438494	68.52	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20220328	0.6799	0.69	0.623	0.6575	1068228	0.6575	down	down	correct
PEN.US	Penumbra Inc	20220328	205.41	208.455	202.26	204.33	481945	204.33	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20220328	21.33	21.39	21.11	21.28	59151	21.28	down	up	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20220328	13.56	13.59	13.38	13.47	54274	13.47	down	down	correct
PFE.US	Pfizer Inc	20220328	52.53	53.56	52.41	53.28	21823345	53.28	up	up	correct
PFGC.US	Performance Food Group Company	20220328	51.71	51.755	50.17	51.48	941760	51.48	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20220328	22.67	22.76	22.63	22.75	31187	22.75	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20220328	9.99	9.99	9.88	9.95	113766	9.95	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20220328	8.45	8.45	8.35	8.44	310462	8.44	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20220328	11.04	11.1	10.94	10.98	11494	10.98	down	down	correct
PFS.US	Provident Financial Services Inc	20220328	23.59	23.59	23.26	23.57	320265	23.57	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20220328	53.42	54.43	52.84	54.42	461297	54.42	up	down	incorrect
PG.US	The Procter & Gamble Company	20220328	153.64	153.9	152.63	153.88	4228824	153.88	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20220328	9.12	9.14	9.09	9.13	25438	9.13	up	up	correct
PGR.US	The Progressive Corporation	20220328	117	117.22	115.94	116.88	1836028	116.88	down	down	correct
PGRE.US	Paramount Group Inc	20220328	10.98	11.03	10.82	10.99	1666122	10.99	up	up	correct
PGTI.US	PGT Innovations Inc	20220328	19.08	19.26	18.53	19.04	458892	19.04	down	up	incorrect
PGZ.US	Principal Real Estate Income Fund	20220328	15.07	15.3	15.0447	15.23	14865	15.23	up	up	correct
PH.US	Parker	20220328	289.44	290.09	285	286.68	669209	286.68	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20220328	10.26	10.305	10.26	10.28	27631	10.28	up	up	correct
PHG.US	Koninklijke Philips N.V	20220328	30.26	30.4744	30.135	30.47	1180642	30.47	up	up	correct
PHI.US	PLDT Inc	20220328	35.7	36.34	35.65	36.33	28084	36.33	up	up	correct
PHK.US	PIMCO High Income Fund	20220328	5.68	5.77	5.66	5.76	374621	5.76	up	up	correct
PHM.US	PulteGroup Inc	20220328	43.79	44.29	43.26	43.67	1687389	43.67	down	down	correct
PHR.US	Phreesia Inc	20220328	27.89	28.92	27.53	28.43	350335	28.43	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20220328	7.924	7.924	7.8502	7.9	90344	7.9	down	down	correct
PHX.US	PHX Minerals Inc	20220328	2.82	2.8502	2.77	2.82	164745	2.82
PII.US	Polaris Inc	20220328	106.8	107.79	104.14	107.63	510270	107.63	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20220328	3.46	3.5	3.44	3.49	134496	3.49	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20220328	18.44	18.64	18.39	18.6	38361	18.6	up	up	correct
PING.US	Ping Identity Holding Corp	20220328	26.29	26.88	25.97	26.67	707646	26.67	up	up	correct
PINS.US	Pinterest Inc	20220328	25.53	26.46	25.53	26.45	8239396	26.45	up	up	correct
PIPR.US	Piper Sandler Companies	20220328	130.47	130.47	127.43	128.86	86819	128.86	down	down	correct
PJT.US	PJT Partners Inc	20220328	63	64.6299	63	64.55	257844	64.55	up	up	correct
PK.US	Park Hotels & Resorts Inc	20220328	19.12	19.24	18.88	19.22	1832764	19.22	up	down	incorrect
PKE.US	Park Aerospace Corp	20220328	13.48	13.48	13.21	13.34	47109	13.34	down	down	correct
PKG.US	Packaging Corporation of America	20220328	156.2	156.2	154.3	155.18	390270	155.18	down	up	incorrect
PKI.US	PerkinElmer Inc	20220328	177.59	179.15	176.295	177.35	508107	177.35	down	down	correct
PKX.US	POSCO	20220328	61.33	61.33	60.67	61.05	123109	61.05	down	down	correct
PLAN.US	Anaplan Inc	20220328	64.86	65.175	64.86	65.06	16445630	65.06	up	up	correct
PLD.US	Prologis Inc	20220328	157.53	161.006	157.085	160.35	2675202	160.35	up	down	incorrect
PLNT.US	Planet Fitness Inc	20220328	85.15	85.57	84.14	84.84	917376	84.84	down	down	correct
PLOW.US	Douglas Dynamics Inc	20220328	34.3	34.53	33.8136	34.3	91472	34.3
PLTR.US	Palantir Technologies Inc	20220328	13.01	13.44	12.855	13.42	27081697	13.42	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20220328	26.61	26.62	26.3763	26.55	194526	26.55	down	down	correct
PM.US	Philip Morris International Inc	20220328	92.82	93.2	91	92.07	4096619	92.07	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20220328	11.93	11.98	11.765	11.82	110231	11.82	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20220328	11.23	11.35	11.05	11.2	310118	11.2	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20220328	6.97	6.98	6.86	6.88	124820	6.88	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20220328	11.52	11.6	11.44	11.48	109278	11.48	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20220328	16.97	16.97	16.7825	16.91	840422	16.91	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20220328	10.17	10.19	9.99	10.04	193421	10.04	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20220328	194.74	195.59	191.5631	194.71	1772214	194.71	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20220328	10.13	10.13	9.82	9.87	18426	9.87	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20220328	9.61	9.61	9.3935	9.43	32395	9.43	down	down	correct
PNM.US	PNM Resources Inc	20220328	46.9	46.92	46.498	46.66	517512	46.66	down	down	correct
PNR.US	Pentair plc	20220328	55.4	55.78	54.8772	55.51	805276	55.51	up	down	incorrect
PNW.US	Pinnacle West Capital Corporation	20220328	76	76.83	75.91	76.72	771415	76.72	up	up	correct
POLY.US	Plantronics Inc	20220328	38.83	39.99	38.79	39.99	28745302	39.99	up	up	correct
POND.US	Angel Pond Holdings Corp	20220328	9.84	9.84	9.84	9.84	44	9.84
POR.US	Portland General Electric Company	20220328	54.64	55.07	54.28	54.94	331787	54.94	up	up	correct
POST.US	Post Holdings Inc	20220328	64.47	65.31	63.71	65.25	689254	65.25	up	up	correct
PPG.US	PPG Industries Inc	20220328	129.66	129.76	127.3	129.55	1387508	129.55	down	down	correct
PPL.US	PPL Corporation	20220328	27.55	27.78	27.5	27.77	4876003	27.77	up	up	correct
PPT.US	Putnam Premier Income Trust	20220328	3.91	3.91	3.88	3.9	223563	3.9	down	down	correct
PRA.US	ProAssurance Corporation	20220328	26.65	26.99	26.33	26.62	227417	26.62	down	down	correct
PRE.US	PJ	20220328	22.83	22.9632	22.52	22.6	11269	22.6	down	down	correct
PRG.US	PROG Holdings Inc	20220328	28.89	29.33	27.87	28.55	360432	28.55	down	down	correct
PRGO.US	Perrigo Company plc	20220328	38.25	38.25	36.97	37.3	1769547	37.3	down	down	correct
PRI.US	Primerica Inc	20220328	136.06	136.29	133.8848	134.61	125264	134.61	down	down	correct
PRIF.US	PI	20220328	24.83	24.86	24.71	24.71	3079	24.71	down	down	correct
PRLB.US	Proto Labs Inc	20220328	53.03	53.54	51.68	53.04	214032	53.04	up	up	correct
PRMW.US	Primo Water Corporation	20220328	14.04	14.13	13.88	14.08	1051748	14.08	up	up	correct
PRO.US	PROS Holdings Inc	20220328	30.81	32.08	30.37	31.26	155296	31.26	up	down	incorrect
PRS.US	Prudential Financial Inc	20220328	25.45	25.63	25.45	25.6	25177	25.6	up	down	incorrect
PRT.US	PermRock Royalty Trust	20220328	9.85	9.9104	9.16	9.28	96839	9.28	down	down	correct
PRTY.US	Party City Holdco Inc	20220328	3.61	3.65	3.47	3.63	2718956	3.63	up	up	correct
PRU.US	Prudential Financial Inc	20220328	120.45	120.6199	119.04	120.06	1352208	120.06	down	down	correct
PSA.US	Public Storage	20220328	376.62	384.835	376.06	383.36	691016	383.36	up	up	correct
PSB.US	PZ	20220328	22.9	23.04	22.9	22.91	12126	22.91	up	up	correct
PSEC.US	PA	20220328	19.7	19.99	19.7	19.98	9340	19.98	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20220328	22.23	22.33	22.1808	22.28	46549	22.28	up	up	correct
PSFE.US	WT	20220328	0.5706	0.58	0.5206	0.5301	57536	0.5301	down	down	correct
PSN.US	Parsons Corporation	20220328	38.39	38.44	37.92	38.4	221281	38.4	up	up	correct
PSO.US	Pearson plc	20220328	10.5	10.555	10.455	10.51	319378	10.51	up	up	correct
PSTG.US	Pure Storage Inc	20220328	36.05	36.705	35.51	35.95	4051564	35.95	down	down	correct
PSTH.US	WT	20220328	0.9301	0.96	0.9	0.91	36776	0.91	down	down	correct
PSTL.US	Postal Realty Trust Inc	20220328	17.07	17.07	16.84	16.94	125668	16.94	down	down	correct
PSX.US	Phillips 66	20220328	82.5	83.21	81.46	82.29	4056609	82.29	down	down	correct
PTA.US	Cohen & Steers Tax	20220328	21.1	21.23	20.95	21.01	223874	21.01	down	down	correct
PTR.US	PetroChina Company Limited	20220328	52.29	52.29	50.93	51.13	140536	51.13	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20220328	14.59	14.85	14.59	14.8	374454	14.8	up	up	correct
PUK.US	Prudential plc	20220328	28.43	28.64	28.2314	28.64	600680	28.64	up	up	correct
PUMP.US	ProPetro Holding Corp	20220328	14.16	14.25	13.49	13.64	921247	13.64	down	down	correct
PV.US	Primavera Capital Acquisition Corp	20220328	9.84	9.85	9.835	9.85	15216	9.85	up	up	correct
PVH.US	PVH Corp	20220328	83.9	84.41	82.05	84.31	1727808	84.31	up	up	correct
PVL.US	Permianville Royalty Trust	20220328	2.69	2.69	2.6112	2.66	73126	2.66	down	down	correct
PWR.US	Quanta Services Inc	20220328	134.17	135.61	133.475	135.54	1348979	135.54	up	up	correct
PWSC.US	PowerSchool Holdings Inc	20220328	17.09	17.3	16.85	17.2	463645	17.2	up	up	correct
PXD.US	Pioneer Natural Resources Company	20220328	251.45	253.12	249.2701	253	2022028	253	up	down	incorrect
PYN.US	PIMCO New York Municipal Income Fund III	20220328	8.57	8.57	8.3602	8.44	19483	8.44	down	down	correct
PYS.US	PPlus Trust Series RRD	20220328	24.7	24.7	24.37	24.37	7255	24.37	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20220328	8.82	8.9	8.68	8.68	118531	8.68	down	down	correct
PZN.US	Pzena Investment Management Inc	20220328	8.18	8.28	8.01	8.27	84189	8.27	up	up	correct
QD.US	Qudian Inc	20220328	1.19	1.24	1.07	1.11	1077457	1.11	down	up	incorrect
QGEN.US	QIAGEN N.V	20220328	48.25	48.79	48.25	48.49	309114	48.49	up	up	correct
QSR.US	Restaurant Brands International Inc	20220328	57.17	57.29	56.31	56.96	910983	56.96	down	down	correct
QTWO.US	Q2 Holdings Inc	20220328	62.17	63.54	60.74	61.63	272457	61.63	down	down	correct
QUOT.US	Quotient Technology Inc	20220328	6.75	6.87	6.58	6.87	483972	6.87	up	up	correct
QVCC.US	QVCC	20220328	21.67	22.1	21.67	21.9487	35345	21.9487	up	down	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20220328	22.25	22.5811	22.25	22.5	4956	22.5	up	up	correct
R.US	Ryder System Inc	20220328	80.8	81.53	80.22	81.41	322402	81.41	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20220328	20.69	20.831	20.45	20.58	251476	20.58	down	down	correct
RAAS.US	Cloopen Group Holding Limited	20220328	1.88	1.91	1.82	1.91	216144	1.91	up	up	correct
RACE.US	Ferrari N.V	20220328	215	217.03	213.21	214.44	385361	214.44	down	down	correct
RAD.US	Rite Aid Corporation	20220328	9.75	9.98	9.68	9.96	1440575	9.96	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20220328	37.55	38.09	36.71	37.62	200916	37.62	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20220328	59.21	59.21	58.54	59.13	221463	59.13	down	down	correct
RBLX.US	Roblox Corporation	20220328	47.67	49.29	46.12	48.4	18265239	48.4	up	up	correct
RBOT.US	WT	20220328	0.7299	0.73	0.63	0.63	54920	0.63	down	down	correct
RC.US	Ready Capital Corporation	20220328	15.79	15.835	15.6	15.69	867261	15.69	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20220328	26.85	26.85	26.68	26.68	657	26.68	down	down	correct
RCB.US	Ready Capital Corporation	20220328	25.41	25.41	25.41	25.41	74	25.41
RCI.US	Rogers Communications Inc	20220328	54.54	54.92	54.36	54.74	281397	54.74	up	down	incorrect
RCL.US	Royal Caribbean Group	20220328	77.29	78.76	76.9	78.54	1977182	78.54	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20220328	5.74	5.7882	5.6001	5.72	168138	5.72	down	down	correct
RCUS.US	Arcus Biosciences Inc	20220328	35.95	37.44	35.67	36.5	577496	36.5	up	up	correct
RDN.US	Radian Group Inc	20220328	22.83	22.95	22.485	22.81	975657	22.81	down	up	incorrect
RDW.US	Redwire Corp	20220328	7.98	7.98	7.45	7.74	208900	7.74	down	up	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20220328	55.82	56.1	55.09	55.23	181021	55.23	down	down	correct
RE.US	Everest Re Group Ltd	20220328	298.9	298.9	295.19	297.77	128741	297.77	down	up	incorrect
RELX.US	RELX PLC	20220328	30.49	30.835	30.49	30.81	795635	30.81	up	up	correct
RENN.US	Renren Inc	20220328	21.59	22.35	21.59	22	35325	22	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20220328	3.65	3.89	3.57	3.75	700922	3.75	up	down	incorrect
RES.US	RPC Inc	20220328	11.09	11.1099	10.56	10.67	1362824	10.67	down	down	correct
REV.US	Revlon Inc	20220328	8.14	8.18	7.93	8.11	62283	8.11	down	down	correct
REVG.US	REV Group Inc	20220328	13.91	13.945	13.73	13.88	270617	13.88	down	down	correct
REX.US	REX American Resources Corporation	20220328	102.2	102.2	96.88	97.62	22464	97.62	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20220328	72.84	73.59	72.5	73.56	1224247	73.56	up	up	correct
REZI.US	Resideo Technologies Inc	20220328	24.6	24.74	24.08	24.74	725761	24.74	up	up	correct
RF.US	Regions Financial Corporation	20220328	23.21	23.35	22.575	23.03	5918848	23.03	down	up	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20220328	14.82	15.11	14.82	15.09	80372	15.09	up	up	correct
RFL.US	Rafael Holdings Inc	20220328	2.65	2.6699	2.43	2.52	393908	2.52	down	up	incorrect
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20220328	18.74	18.75	18.01	18.3	50022	18.3	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20220328	16.2	16.34	15.8	15.85	148203	15.85	down	down	correct
RFP.US	Resolute Forest Products Inc	20220328	13.9	13.9	13.31	13.57	670330	13.57	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20220328	110.6	111.58	109.56	111.53	333809	111.53	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20220328	72.22	72.24	70.087	70.71	165814	70.71	down	down	correct
RGS.US	Regis Corporation	20220328	2.09	2.15	2.035	2.13	527432	2.13	up	down	incorrect
RGT.US	Royce Global Value Trust Inc	20220328	11.18	11.2899	11.0601	11.1	3741	11.1	down	down	correct
RH.US	RH	20220328	352.3	368.09	352.295	367.5	825763	367.5	up	up	correct
RHI.US	Robert Half International Inc	20220328	116.82	117.32	115.37	117.14	546676	117.14	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20220328	91.39	92.93	91.12	92.86	332423	92.86	up	up	correct
RIG.US	Transocean Ltd	20220328	4.78	4.79	4.52	4.67	26211427	4.67	down	down	correct
RIO.US	Rio Tinto Group	20220328	78.53	78.605	77.54	78.53	2420531	78.53
RIV.US	RiverNorth Opportunities Fund Inc	20220328	15.8	15.9	15.707	15.77	140423	15.77	down	down	correct
RJF.US	Raymond James Financial Inc	20220328	109.74	111.79	109.16	111.32	1480012	111.32	up	up	correct
RKT.US	Rocket Companies Inc	20220328	10.39	10.94	10.39	10.87	5912719	10.87	up	up	correct
RL.US	Ralph Lauren Corporation	20220328	116.98	119.46	114.93	119.11	1003379	119.11	up	up	correct
RLGY.US	Realogy Holdings Corp	20220328	15.9	15.95	15.49	15.52	941203	15.52	down	down	correct
RLI.US	RLI Corp	20220328	109.51	110.17	108.68	109.36	77574	109.36	down	down	correct
RLJ.US	RLJ Lodging Trust	20220328	13.9	13.96	13.74	13.91	1305771	13.91	up	up	correct
RLX.US	RLX Technology Inc	20220328	2	2.02	1.9	1.99	14923208	1.99	down	up	incorrect
RM.US	Regional Management Corp	20220328	47.09	47.29	46.19	47.25	28304	47.25	up	down	incorrect
RMD.US	ResMed Inc	20220328	239	242.57	236.46	242.48	698102	242.48	up	down	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20220328	18.28	18.4012	18.26	18.31	10942	18.31	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20220328	16.91	17.005	16.76	16.8	65480	16.8	down	down	correct
RMO.US	Romeo Power Inc	20220328	1.5	1.5	1.34	1.36	11956248	1.36	down	down	correct
RMT.US	Royce Micro	20220328	10.46	10.49	10.29	10.39	130484	10.39	down	down	correct
RNG.US	RingCentral Inc	20220328	119.63	121.9	116.36	119.76	1083896	119.76	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20220328	11.2015	11.2015	10.88	11	28727	11	down	up	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20220328	25.19	25.54	25.0926	25.48	58876	25.48	up	down	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20220328	152.73	155.345	152.1	154.78	398909	154.78	up	up	correct
ROG.US	Rogers Corporation	20220328	271.91	272.35	271.83	272.35	141815	272.35	up	up	correct
ROK.US	Rockwell Automation Inc	20220328	276.21	280.375	275.515	280.24	481835	280.24	up	up	correct
ROL.US	Rollins Inc	20220328	33.84	34.42	33.785	34.42	643887	34.42	up	down	incorrect
RONI.US	Rice Acquisition Corp II	20220328	9.8873	9.91	9.88	9.91	6160	9.91	up	up	correct
ROP.US	Roper Technologies Inc	20220328	464.85	472.4	462.83	472.26	258474	472.26	up	up	correct
RPM.US	RPM International Inc	20220328	80.7	81.27	79.74	81.26	457098	81.26	up	up	correct
RPT.US	RPT Realty	20220328	13.47	13.53	13.385	13.51	227297	13.51	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20220328	16.13	16.32	16	16.31	208078	16.31	up	up	correct
RRC.US	Range Resources Corporation	20220328	30.56	31.54	30.2	31.2	5019877	31.2	up	up	correct
RRX.US	Regal Beloit Corporation	20220328	154.62	154.62	151.77	153.55	234357	153.55	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20220328	193.82	194.17	189.025	190.95	515571	190.95	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20220328	19.31	19.31	18.78	18.78	14595	18.78	down	down	correct
RSG.US	Republic Services Inc	20220328	131.86	133.24	131.33	133.06	849389	133.06	up	up	correct
RSI.US	Rush Street Interactive Inc	20220328	7.98	8.12	7.36	7.64	1080364	7.64	down	down	correct
RSKD.US	Riskified Ltd.	20220328	5.99	6.24	5.899	6.2	572169	6.2	up	up	correct
RTX.US	Raytheon Technologies Corporation	20220328	101.67	102.115	100.9202	101.59	3487055	101.59	down	up	incorrect
RVI.US	Retail Value Inc	20220328	3.15	3.16	3.0701	3.13	138183	3.13	down	down	correct
RVLV.US	Revolve Group Inc	20220328	54.53	55.99	53.195	55.97	642997	55.97	up	up	correct
RVT.US	Royce Value Trust Inc	20220328	17	17.11	16.9	17.09	185425	17.09	up	up	correct
RWT.US	Redwood Trust Inc	20220328	10.6	10.67	10.51	10.57	867448	10.57	down	down	correct
RY.US	Royal Bank of Canada	20220328	112.925	113.05	111.72	112.45	681502	112.45	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20220328	6.74	6.74	6.5	6.62	248649	6.62	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20220328	37.58	38.21	36.92	38.19	385668	38.19	up	down	incorrect
RYB.US	RYB Education Inc	20220328	0.94	0.9798	0.9	0.92	24498	0.92	down	up	incorrect
RYI.US	Ryerson Holding Corporation	20220328	38.45	38.45	36.098	36.81	227242	36.81	down	down	correct
RYN.US	Rayonier Inc	20220328	41.31	41.47	41.061	41.24	185132	41.24	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20220328	25.28	25.3994	25.2772	25.36	18506	25.36	up	up	correct
S.US	SentinelOne Inc.	20220328	40.54	41.53	39.5586	40.46	2089305	40.46	down	down	correct
SA.US	Seabridge Gold Inc	20220328	18.75	18.7831	18.2001	18.3	380307	18.3	down	down	correct
SACH.US	PA	20220328	25.78	25.88	25.5	25.71	21209	25.71	down	down	correct
SAFE.US	Safehold Inc	20220328	54.37	54.87	53.26	54.73	199294	54.73	up	up	correct
SAH.US	Sonic Automotive Inc	20220328	46.12	46.18	44.32	44.95	249785	44.95	down	down	correct
SAIC.US	Science Applications International Corporation	20220328	91.61	95.97	90.22	95.49	963318	95.49	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20220328	49.5	50.6	49.34	50.1	983706	50.1	up	up	correct
SAM.US	The Boston Beer Company Inc	20220328	384.49	387.97	377.85	386.53	84876	386.53	up	down	incorrect
SAN.US	Banco Santander S.A	20220328	3.41	3.42	3.3525	3.4	4936656	3.4	down	down	correct
SAND.US	Sandstorm Gold Ltd	20220328	8.09	8.12	7.86	7.89	3336838	7.89	down	down	correct
SAP.US	SAP SE	20220328	110.87	111.94	110.355	111.81	904346	111.81	up	up	correct
SAR.US	Saratoga Investment Corp	20220328	27.66	27.6883	27.3	27.51	28321	27.51	down	down	correct
SAVE.US	Spirit Airlines Inc	20220328	21.97	22.31	21.65	21.93	2716565	21.93	down	down	correct
SB.US	Safe Bulkers Inc	20220328	4.6	4.83	4.56	4.76	2016886	4.76	up	up	correct
SBBA.US	SBBA	20220328	24.5	24.68	24.5	24.64	5113	24.64	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20220328	15.46	15.99	15.17	15.97	1147965	15.97	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20220328	8.57	8.59	8.53	8.57	6926	8.57
SBOW.US	SilverBow Resources Inc	20220328	33.3	34.36	33.01	33.8	216760	33.8	up	up	correct
SBR.US	Sabine Royalty Trust	20220328	58.98	59.2	56.6702	57.03	63649	57.03	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20220328	9.35	9.37	9.1	9.15	4081698	9.15	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20220328	16.34	16.39	15.6	15.67	7013052	15.67	down	up	incorrect
SCCO.US	Southern Copper Corporation	20220328	77	77	75.03	76.26	617156	76.26	down	up	incorrect
SCD.US	LMP Capital and Income Fund Inc	20220328	14.32	14.44	14.1807	14.39	43447	14.39	up	down	incorrect
SCE.US	PL	20220328	21.68	21.81	21.42	21.55	37789	21.55	down	down	correct
SCHW.US	The Charles Schwab Corporation	20220328	91.45	91.85	90.66	91.8	3556869	91.8	up	down	incorrect
SCI.US	Service Corporation International	20220328	65.28	65.3676	64.4	64.8	928476	64.8	down	up	incorrect
SCL.US	Stepan Company	20220328	100.26	100.29	98.55	98.84	52435	98.84	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20220328	13.87	14	13.8585	14	84194	14	up	down	incorrect
SCS.US	Steelcase Inc	20220328	11.36	11.43	11.095	11.42	1055890	11.42	up	up	correct
SCU.US	Sculptor Capital Management Inc	20220328	13.51	13.68	13.24	13.68	145488	13.68	up	up	correct
SCX.US	The L.S. Starrett Company	20220328	7.84	7.87	7.56	7.56	6076	7.56	down	down	correct
SD.US	SandRidge Energy Inc	20220328	16.68	17.02	16.45	16.83	812998	16.83	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20220328	16.72	16.72	16.54	16.55	115349	16.55	down	down	correct
SE.US	Sea Limited	20220328	111.91	117.96	109.68	116.98	9800106	116.98	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20220328	72.6	74.1	71.32	71.57	663918	71.57	down	down	correct
SEE.US	Sealed Air Corporation	20220328	69.07	69.7231	68.5945	69.4	628432	69.4	up	up	correct
SEM.US	Select Medical Holdings Corporation	20220328	23.52	23.98	23.26	23.96	585836	23.96	up	up	correct
SEMR.US	SEMrush Holdings Inc	20220328	10.99	11.27	10.57	10.95	149589	10.95	down	down	correct
SF.US	Stifel Financial Corp	20220328	71.2	71.36	69.62	70.45	446733	70.45	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20220328	24.45	24.772	24.35	24.69	5360	24.69	up	up	correct
SFE.US	Safeguard Scientifics Inc	20220328	5.25	5.269	5.14	5.19	141517	5.19	down	down	correct
SFL.US	SFL Corporation Ltd	20220328	10.17	10.21	10.06	10.17	595123	10.17
SFUN.US	Fang Holdings Limited	20220328	3.7734	3.91	3.7734	3.7734	247	3.7734
SG.US	Sweetgreen Inc.	20220328	32.07	34.9	31	34.69	924975	34.69	up	up	correct
SGFY.US	Signify Health Inc	20220328	17.42	18.12	17.26	17.68	704999	17.68	up	up	correct
SGU.US	Star Group L.P	20220328	11.06	11.135	10.97	10.97	34915	10.97	down	down	correct
SHAK.US	Shake Shack Inc	20220328	69.28	69.53	65.555	67.09	829645	67.09	down	up	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20220328	33.26	33.51	33.13	33.51	138142	33.51	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20220328	20.59	20.62	20.4	20.4	11442	20.4	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20220328	14.24	14.35	14.12	14.21	1101111	14.21	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20220328	11.91	11.979	11.655	11.74	2480437	11.74	down	up	incorrect
SHOP.US	Shopify Inc	20220328	684.97	716.6	670.6601	701.6	2446302	701.6	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20220328	2.6	2.7	2.5224	2.68	77383	2.68	up	up	correct
SHW.US	The Sherwin	20220328	245.54	250.62	244.1119	250.58	1281780	250.58	up	up	correct
SI.US	Silvergate Capital Corporation	20220328	154	160	150.5	151.82	870589	151.82	down	up	incorrect
SID.US	Companhia Siderúrgica Nacional	20220328	5.51	5.53	5.4	5.46	5707557	5.46	down	down	correct
SIG.US	Signet Jewelers Limited	20220328	77.21	77.68	73.12	76.23	1310441	76.23	down	down	correct
SII.US	Sprott Inc	20220328	50.71	51.5	49.7471	50.39	103787	50.39	down	up	incorrect
SITC.US	SITE Centers Corp	20220328	16.18	16.23	16	16.18	958996	16.18
SITE.US	SiteOne Landscape Supply Inc	20220328	161.89	164.4	158.47	164.25	317751	164.25	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20220328	43.35	43.6	42.33	42.77	809721	42.77	down	down	correct
SJI.US	South Jersey Industries Inc	20220328	34.12	34.27	34.01	34.13	552132	34.13	up	up	correct
SJIJ.US	South Jersey Industries Inc	20220328	20.12	20.2299	19.92	19.98	35313	19.98	down	down	correct
SJIV.US	South Jersey Industries Inc Unit	20220328	68.97	69.12	68.83	68.8514	30322	68.8514	down	down	correct
SJM.US	The J. M. Smucker Company	20220328	133.62	134.35	132.588	133.94	606544	133.94	up	down	incorrect
SJR.US	Shaw Communications Inc	20220328	31.31	31.31	31.08	31.19	261963	31.19	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20220328	8.49	8.645	8.25	8.33	923897	8.33	down	down	correct
SJW.US	SJW Group	20220328	67.72	68.04	67.19	67.83	122227	67.83	up	up	correct
SKIL.US	Skillsoft Corp	20220328	6.36	6.76	6.35	6.68	452936	6.68	up	up	correct
SKM.US	SK Telecom Co.Ltd	20220328	26.17	26.85	26.17	26.82	582741	26.82	up	down	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20220328	17.02	17.11	16.66	17.1	667154	17.1	up	up	correct
SKX.US	Skechers U.S.A. Inc	20220328	40.29	40.64	39.61	40.63	839413	40.63	up	up	correct
SKY.US	Skyline Champion Corporation	20220328	57.01	58.12	55.84	56.5	649299	56.5	down	down	correct
SLB.US	Schlumberger Limited	20220328	42.6	42.64	41.44	41.73	13974161	41.73	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20220328	17.45	17.544	16.98	17.23	1499432	17.23	down	down	correct
SLF.US	Sun Life Financial Inc	20220328	56.11	56.11	55.57	55.97	510054	55.97	down	down	correct
SLG.US	SL Green Realty Corp	20220328	81.25	81.6532	79.93	81.1	660484	81.1	down	down	correct
SLQT.US	SelectQuote Inc	20220328	2.89	3.022	2.82	2.89	1157080	2.89
SM.US	SM Energy Company	20220328	41.36	41.6	40.17	41.44	2006898	41.44	up	up	correct
SMAR.US	Smartsheet Inc	20220328	53.41	55.2	52.695	54.38	1642843	54.38	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20220328	6.78	6.78	6.64	6.66	5993796	6.66	down	down	correct
SMG.US	The Scotts Miracle	20220328	125.39	126.625	121.23	125.69	389859	125.69	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20220328	7.5	8.47	7.26	8.1	557873	8.1	up	up	correct
SMLP.US	Summit Midstream Partners LP	20220328	15.67	16.4	15.36	16.24	37184	16.24	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20220328	8.13	8.13	8	8.09	132949	8.09	down	up	incorrect
SMP.US	Standard Motor Products Inc	20220328	44.51	44.51	43.05	43.25	72052	43.25	down	down	correct
SMRT.US	SmartRent Inc	20220328	5.51	5.8	5.51	5.79	1291387	5.79	up	down	incorrect
SMWB.US	Similarweb Ltd	20220328	12.9	13.16	12.65	13.1	56211	13.1	up	up	correct
SNA.US	Snap	20220328	208.52	208.6	203.12	205.86	488178	205.86	down	down	correct
SNAP.US	Snap Inc	20220328	35.21	36.62	34.87	36.23	15127405	36.23	up	up	correct
SNDR.US	Schneider National Inc	20220328	26.09	26.29	25.98	26.29	516152	26.29	up	up	correct
SNN.US	Smith & Nephew plc	20220328	32.47	32.59	32.145	32.59	449047	32.59	up	up	correct
SNOW.US	Snowflake Inc.	20220328	220	238.53	219.06	235.89	7468173	235.89	up	down	incorrect
SNP.US	China Petroleum & Chemical Corporation	20220328	48.54	48.97	48.35	48.66	205174	48.66	up	up	correct
SNV.US	Synovus Financial Corp	20220328	51.33	51.33	50.29	50.87	911011	50.87	down	down	correct
SNX.US	TD SYNNEX	20220328	107.6	107.63	102.755	103.56	382413	103.56	down	up	incorrect
SO.US	The Southern Company	20220328	70.99	71.17	70.3	71	3276521	71	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20220328	11.75	11.75	10.88	10.96	278460	10.96	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20220328	25.01	25.0688	24.96	25.01	14810	25.01
SOJD.US	SOJD	20220328	23.75	23.75	23.6	23.68	60014	23.68	down	down	correct
SOJE.US	SOJE	20220328	21.85	21.9679	21.8	21.915	62377	21.915	up	down	incorrect
SOL.US	ReneSola Ltd	20220328	5.84	5.98	5.61	5.92	1261461	5.92	up	up	correct
SOLN.US	Southern Co	20220328	53.92	54	53.74	53.99	24017	53.99	up	up	correct
SON.US	Sonoco Products Company	20220328	62.03	62.03	60.93	61.35	363658	61.35	down	down	correct
SONX.US	Sonendo Inc.	20220328	4.36	4.36	4.02	4.06	60637	4.06	down	down	correct
SONY.US	Sony Group Corporation	20220328	104.33	105.0995	104.03	105.03	709771	105.03	up	up	correct
SOR.US	Source Capital Inc	20220328	41.15	41.4102	41.05	41.05	2923	41.05	down	down	correct
SOS.US	SOS Limited	20220328	0.8299	0.86	0.8042	0.82	6761475	0.82	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20220328	88.23	88.23	86.81	87.97	220294	87.97	down	up	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20220328	9.46	9.91	9.2593	9.76	9569343	9.76	up	down	incorrect
SPE.US	Special Opportunities Fund Inc	20220328	14.68	14.79	14.6462	14.76	59631	14.76	up	down	incorrect
SPG.US	Simon Property Group Inc	20220328	130.81	131.79	129.655	131.75	1621258	131.75	up	up	correct
SPGI.US	S&P Global Inc	20220328	414.35	417.61	410.31	414.5	2529933	414.5	up	up	correct
SPH.US	Suburban Propane Partners L.P	20220328	16.28	16.3	16.12	16.3	466627	16.3	up	up	correct
SPIR.US	Spire Corporation	20220328	2	2.04	1.97	2	725889	2
SPLP.US	Steel Partners Holdings L.P	20220328	43.19	43.5	42.51	42.97	2338	42.97	down	up	incorrect
SPNT.US	SiriusPoint Ltd	20220328	7.61	7.66	7.46	7.61	217418	7.61
SPOT.US	Spotify Technology S.A	20220328	146.25	150.3	144.26	150.13	938347	150.13	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20220328	47.93	48.23	46.16	47.14	1166366	47.14	down	down	correct
SPXC.US	SPX Corporation	20220328	48.98	49.5	48.65	49.23	139904	49.23	up	down	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20220328	17.73	17.73	17.5	17.71	121923	17.71	down	down	correct
SQ.US	Square Inc	20220328	132	138.85	131.738	138.12	19022440	138.12	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20220328	84.94	85.25	82.06	82.45	1466590	82.45	down	down	correct
SQNS.US	Sequans Communications S.A	20220328	3.26	3.26	2.95	3.05	221468	3.05	down	down	correct
SQSP.US	Squarespace Inc	20220328	25.78	26.32	24.87	25.85	244364	25.85	up	up	correct
SQZ.US	SQZ Biotechnologies Company	20220328	4.77	4.78	4.538	4.66	56039	4.66	down	down	correct
SR.US	Spire Inc	20220328	68.96	69.8	68.625	69.47	224299	69.47	up	up	correct
SRC.US	Spirit Realty Capital Inc	20220328	46.1	46.22	45.61	46.07	1387185	46.07	down	down	correct
SRE.US	Sempra	20220328	161.85	163.13	160.88	163.12	1237461	163.12	up	down	incorrect
SREA.US	Sempra Energy	20220328	25.28	25.3468	25.171	25.32	21633	25.32	up	down	incorrect
SRG.US	Seritage Growth Properties	20220328	12.78	12.85	12.44	12.76	286303	12.76	down	down	correct
SRI.US	Stoneridge Inc	20220328	18.69	19.76	18.46	19.76	226800	19.76	up	up	correct
SRL.US	Scully Royalty Ltd	20220328	9.53	10.25	9.49	9.8701	23724	9.8701	up	up	correct
SRLP.US	Sprague Resources LP	20220328	16.41	16.73	16.37	16.58	23067	16.58	up	up	correct
SRT.US	StarTek Inc	20220328	4.48	4.6355	4.4	4.51	107147	4.51	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20220328	34.77	34.91	34.4	34.66	2553	34.66	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20220328	112.06	112.93	110.95	112.93	109146	112.93	up	down	incorrect
SSL.US	Sasol Limited	20220328	25.2	25.309	24.99	25.19	190434	25.19	down	down	correct
SSTK.US	Shutterstock Inc	20220328	94.11	96.31	92.59	94.82	241482	94.82	up	up	correct
ST.US	Sensata Technologies Holding plc	20220328	50.96	51	49.945	50.65	2009341	50.65	down	up	incorrect
STAG.US	STAG Industrial Inc	20220328	40.62	41.03	40.41	40.96	690635	40.96	up	up	correct
STAR.US	PI	20220328	25.095	25.095	24.9507	25	38376	25	down	down	correct
STC.US	Stewart Information Services Corporation	20220328	64.8	64.8	62.8	63.48	156551	63.48	down	down	correct
STE.US	STERIS plc	20220328	238.58	243.66	238.58	243.49	409867	243.49	up	down	incorrect
STEM.US	Stem Inc	20220328	10.96	11.2199	10.57	10.91	2651848	10.91	down	down	correct
STG.US	Sunlands Technology Group	20220328	5.81	5.8102	5.56	5.573	7530	5.573	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20220328	32.25	32.77	32.07	32.6525	37427	32.6525	up	down	incorrect
STLA.US	Stellantis N.V	20220328	15.98	16.06	15.82	15.92	4013508	15.92	down	down	correct
STM.US	STMicroelectronics N.V	20220328	44.11	44.91	43.9	44.89	2895702	44.89	up	up	correct
STN.US	Stantec Inc	20220328	50.1	50.76	50.1	50.23	69426	50.23	up	up	correct
STNG.US	Scorpio Tankers Inc	20220328	20.26	20.875	19.99	20.36	910016	20.36	up	up	correct
STON.US	StoneMor Inc	20220328	2.9	3.01	2.88	3.01	267430	3.01	up	up	correct
STOR.US	STORE Capital Corporation	20220328	29.31	29.69	29.0699	29.56	3087558	29.56	up	down	incorrect
STT.US	State Street Corporation	20220328	90.46	90.46	88.85	90.11	1500234	90.11	down	down	correct
STVN.US	Stevanato Group S.p.A.	20220328	18.41	18.85	18.3312	18.7	134786	18.7	up	up	correct
STWD.US	Starwood Property Trust Inc	20220328	24.19	24.24	23.93	24.12	2569923	24.12	down	down	correct
STZ.US	Constellation Brands Inc	20220328	228.7	229.67	227.37	229.37	388503	229.37	up	up	correct
SU.US	Suncor Energy Inc	20220328	33.12	33.24	32.635	32.75	6669024	32.75	down	down	correct
SUI.US	Sun Communities Inc	20220328	174.5	177.58	174.2	176.39	585234	176.39	up	up	correct
SUM.US	Summit Materials Inc	20220328	31.3	31.48	30.88	31.4	826759	31.4	up	up	correct
SUN.US	Sunoco LP	20220328	41.59	41.59	40.91	41.28	179717	41.28	down	up	incorrect
SUP.US	Superior Industries International Inc	20220328	4.71	4.71	4.58	4.67	26860	4.67	down	down	correct
SUPV.US	Grupo Supervielle S.A	20220328	1.94	1.99	1.935	1.98	162040	1.98	up	up	correct
SUZ.US	Suzano S.A	20220328	11.92	12.1	11.84	12.07	1238888	12.07	up	up	correct
SWCH.US	Switch Inc	20220328	29.61	30.48	29.61	30.28	1160947	30.28	up	up	correct
SWI.US	SolarWinds Corporation	20220328	12.93	13.1	12.67	12.8	358316	12.8	down	down	correct
SWK.US	Stanley Black & Decker Inc	20220328	139.2	141.55	136.6171	140.99	3407951	140.99	up	up	correct
SWM.US	Schweitzer	20220328	30.39	30.39	29.075	29.67	297968	29.67	down	down	correct
SWN.US	Southwestern Energy Company	20220328	6.7	7.29	6.6	7.29	60639798	7.29	up	up	correct
SWT.US	Stanley Black Decker Inc	20220328	86.97	88.07	86.05	87.62	32736	87.62	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20220328	78.51	79.79	77.8364	79.31	209804	79.31	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20220328	8.91	8.91	8.8571	8.89	9164	8.89	down	down	correct
SXC.US	SunCoke Energy Inc	20220328	9.03	9.1	8.85	8.92	528490	8.92	down	down	correct
SXI.US	Standex International Corporation	20220328	103.89	103.89	101.13	101.91	36617	101.91	down	down	correct
SXT.US	Sensient Technologies Corporation	20220328	81.77	82.78	80.65	82.75	191345	82.75	up	up	correct
SYF.US	Synchrony Financial	20220328	35.48	35.885	34.66	35.85	9471973	35.85	up	down	incorrect
SYK.US	Stryker Corporation	20220328	267.27	270.23	264.785	270.12	1004464	270.12	up	up	correct
SYY.US	Sysco Corporation	20220328	80.67	81.16	79.82	80.94	1239525	80.94	up	up	correct
SZC.US	The Cushing Renaissance Fund	20220328	44.67	44.67	44.12	44.36	7495	44.36	down	down	correct
T.US	PC	20220328	21.17	21.3	21.1195	21.3	165102	21.3	up	up	correct
TAC.US	TransAlta Corporation	20220328	9.8	9.93	9.7	9.83	122895	9.83	up	up	correct
TACA.US	WT	20220328	0.1305	0.1418	0.1305	0.1418	3300	0.1418	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20220328	14.7	14.72	14.33	14.52	3355308	14.52	down	down	correct
TAL.US	TAL Education Group	20220328	3.09	3.27	3.01	3.19	7377261	3.19	up	down	incorrect
TALO.US	Talos Energy Inc	20220328	16.04	16.09	15.48	15.91	1799528	15.91	down	down	correct
TAP.US	Molson Coors Beverage Company	20220328	53.96	53.96	52.765	53.35	848709	53.35	down	up	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20220328	44.92	45.77	43.5384	44.35	18415	44.35	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20220328	24.93	25.04	24.92	25.04	44519	25.04	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20220328	25.38	25.45	25.37	25.39	19335	25.39	up	down	incorrect
TBI.US	TrueBlue Inc	20220328	29.13	29.82	28.98	29.12	156967	29.12	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20220328	38.32	38.71	38.32	38.71	1400	38.71	up	up	correct
TCN.US	Tricon Capital Group Inc	20220328	16.38	16.4	16.11	16.25	566925	16.25	down	down	correct
TCS.US	The Container Store Group Inc	20220328	8.12	8.44	8.03	8.42	663958	8.42	up	up	correct
TD.US	The Toronto	20220328	81.27	81.49	80.6267	81.47	1687598	81.47	up	up	correct
TDC.US	Teradata Corporation	20220328	50.2	50.67	49.61	49.99	892917	49.99	down	down	correct
TDCX.US	TDCX Inc.	20220328	12.2	12.42	11.64	12.01	106731	12.01	down	up	incorrect
TDF.US	Templeton Dragon Fund Inc	20220328	13.26	13.35	13.17	13.35	37974	13.35	up	up	correct
TDG.US	TransDigm Group Incorporated	20220328	674.24	676.58	659.92	668.62	219124	668.62	down	down	correct
TDOC.US	Teladoc Health Inc	20220328	67.61	70.4	66.53	69.82	2576832	69.82	up	down	incorrect
TDS.US	Telephone and Data Systems Inc	20220328	18.87	18.87	18.4	18.65	690445	18.65	down	down	correct
TDW.US	Tidewater Inc	20220328	22.55	22.55	20.83	21.04	345458	21.04	down	up	incorrect
TDY.US	Teledyne Technologies Incorporated	20220328	471.43	473.44	467.29	470.83	323166	470.83	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20220328	14.92	15.0875	14.836	14.97	51047	14.97	up	up	correct
TECK.US	Teck Resources Limited	20220328	39.7	39.9907	38.79	39.9	3318974	39.9	up	up	correct
TEF.US	Telefónica S.A	20220328	4.71	4.72	4.66	4.71	1686176	4.71
TEI.US	Templeton Emerging Markets Income Fund	20220328	6.4	6.44	6.39	6.4	111267	6.4
TEL.US	TE Connectivity Ltd	20220328	131.47	131.97	129.01	131.44	1085233	131.44	down	down	correct
TEN.US	Tenneco Inc	20220328	17.95	18.01	17.72	17.95	1330448	17.95
TEO.US	Telecom Argentina S.A	20220328	5.64	5.74	5.6	5.69	172162	5.69	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20220328	8.65	8.665	8.505	8.56	6937988	8.56	down	down	correct
TEX.US	Terex Corporation	20220328	37.48	37.5	36.21	36.97	374769	36.97	down	up	incorrect
TFC.US	Truist Financial Corporation	20220328	59.23	59.58	58.07	59.56	8356321	59.56	up	down	incorrect
TFII.US	TFI International Inc	20220328	105.6	106.905	103.855	106.78	290055	106.78	up	up	correct
TFSA.US	TFSA	20220328	25.59	25.59	25.4	25.4	1302	25.4	down	down	correct
TFX.US	Teleflex Incorporated	20220328	339.72	345.06	337.68	344.94	199740	344.94	up	up	correct
TG.US	Tredegar Corporation	20220328	12.51	12.53	12.225	12.31	91891	12.31	down	down	correct
TGH.US	Textainer Group Holdings Limited	20220328	39.21	39.56	38.83	39.36	287806	39.36	up	up	correct
TGI.US	Triumph Group Inc	20220328	26.61	26.74	25.7	25.87	567768	25.87	down	down	correct
TGNA.US	TEGNA Inc	20220328	22.4	22.51	22.34	22.5	1288197	22.5	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20220328	6.66	6.7236	6.41	6.62	164457	6.62	down	down	correct
TGT.US	Target Corporation	20220328	218.06	219.52	216.45	219.52	2210598	219.52	up	up	correct
THC.US	Tenet Healthcare Corporation	20220328	89.24	90.87	88.1507	90.54	884153	90.54	up	up	correct
THG.US	The Hanover Insurance Group Inc	20220328	149.95	150.645	147.93	149.98	124729	149.98	up	down	incorrect
THO.US	Thor Industries Inc	20220328	82.25	82.25	80.26	81.7	787057	81.7	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20220328	21.99	22.16	21.86	22.15	77891	22.15	up	up	correct
THR.US	Thermon Group Holdings Inc	20220328	16.96	16.96	16.58	16.69	88379	16.69	down	down	correct
THS.US	TreeHouse Foods Inc	20220328	31.16	31.49	30.61	31.38	459073	31.38	up	up	correct
THW.US	Tekla World Healthcare Fund	20220328	14.96	15.05	14.87	15.03	116995	15.03	up	down	incorrect
TINV.US	Tiga Acquisition Corp	20220328	10.3	10.305	10.3	10.3	1357	10.3
TISI.US	Team Inc	20220328	1.63	1.65	1.48	1.6	1380371	1.6	down	down	correct
TJX.US	The TJX Companies Inc	20220328	60.4	62.01	60.36	62	10416756	62	up	up	correct
TK.US	Teekay Corporation	20220328	3.22	3.245	3.14	3.16	422386	3.16	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20220328	3.74	3.74	3.66	3.73	220450	3.73	down	down	correct
TKR.US	The Timken Company	20220328	61.66	61.66	60.45	61.08	404853	61.08	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20220328	32.13	32.26	32.1076	32.15	122535	32.15	up	up	correct
TLYS.US	Tilly's Inc	20220328	9.25	9.56	9.15	9.56	415434	9.56	up	up	correct
TM.US	Toyota Motor Corporation	20220328	178.27	178.92	177.1467	177.85	233736	177.85	down	down	correct
TME.US	Tencent Music Entertainment Group	20220328	5.07	5.2877	4.98	5.22	15238512	5.22	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20220328	28.64	29.12	28.49	29.12	1099415	29.12	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20220328	576.99	583.28	575.01	583.19	726045	583.19	up	up	correct
TMST.US	TimkenSteel Corporation	20220328	23.5	23.58	22.75	23.2	570984	23.2	down	down	correct
TMX.US	Terminix Global Holdings Inc	20220328	46	46.14	45.49	46.02	536926	46.02	up	up	correct
TNC.US	Tennant Company	20220328	79.73	79.955	78.88	79.38	38868	79.38	down	down	correct
TNET.US	TriNet Group Inc	20220328	94.87	97.23	94.52	97.23	538825	97.23	up	up	correct
TNK.US	Teekay Tankers Ltd	20220328	13.77	13.77	13.32	13.55	407182	13.55	down	down	correct
TNL.US	Travel + Leisure Co	20220328	58.06	58.44	57.14	57.49	442147	57.49	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20220328	8.84	8.84	8.36	8.5	1108010	8.5	down	down	correct
TOL.US	Toll Brothers Inc	20220328	49.09	49.23	48.08	48.66	1777148	48.66	down	up	incorrect
TOST.US	Toast Inc.	20220328	19.25	19.885	18.08	19.23	2647728	19.23	down	up	incorrect
TPB.US	Turning Point Brands Inc	20220328	33.79	34.05	33.17	33.34	214967	33.34	down	up	incorrect
TPC.US	Tutor Perini Corporation	20220328	10.3	10.4	10.15	10.38	186044	10.38	up	up	correct
TPH.US	Tri Pointe Homes Inc	20220328	20.86	20.97	20.53	20.84	1335069	20.84	down	down	correct
TPL.US	Texas Pacific Land Corporation	20220328	1425.9	1425.9	1381.4	1401.9	24521	1401.9	down	down	correct
TPR.US	Tapestry Inc	20220328	38.15	38.4567	37.83	38.4	2275461	38.4	up	up	correct
TPTA.US	TPTA	20220328	24.65	24.65	24.65	24.65	307	24.65
TPVG.US	TriplePoint Venture Growth BDC Corp	20220328	17.48	17.57	17.46	17.55	67620	17.55	up	up	correct
TPX.US	Tempur Sealy International Inc	20220328	29.2	29.71	29.1207	29.41	4527647	29.41	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20220328	14.25	14.27	14.13	14.14	29234	14.14	down	down	correct
TR.US	Tootsie Roll Industries Inc	20220328	35.24	35.37	34.92	35.31	68840	35.31	up	up	correct
TRC.US	Tejon Ranch Co	20220328	18.38	18.44	17.88	18.09	39823	18.09	down	up	incorrect
TREC.US	Trecora Resources	20220328	8.61	8.76	8.4695	8.53	41032	8.53	down	down	correct
TREX.US	Trex Company Inc	20220328	67.2	71.16	66.95	71.05	1574302	71.05	up	up	correct
TRGP.US	Targa Resources Corp	20220328	74.32	74.7711	73.5	74.7	1514866	74.7	up	up	correct
TRI.US	Thomson Reuters Corporation	20220328	105.67	107.51	105.374	107.42	364934	107.42	up	up	correct
TRN.US	Trinity Industries Inc	20220328	35.1	35.21	34.42	34.82	720064	34.82	down	down	correct
TRNO.US	Terreno Realty Corporation	20220328	70.99	72.45	70.8702	72.43	247358	72.43	up	up	correct
TROX.US	Tronox Holdings plc	20220328	20.18	20.32	19.65	20.09	602733	20.09	down	up	incorrect
TRP.US	TC Energy Corporation	20220328	57.73	57.825	57.24	57.5	3270135	57.5	down	up	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20220328	29.92	30.08	29.07	29.99	938876	29.99	up	up	correct
TRTN.US	Triton International Limited	20220328	69.59	70.58	69.29	70.3	379676	70.3	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20220328	11.8	11.87	11.7	11.79	282306	11.79	down	down	correct
TRU.US	TransUnion	20220328	100.61	102.78	100.61	102.67	1582412	102.67	up	up	correct
TRV.US	The Travelers Companies Inc	20220328	187.98	187.98	185.56	186.76	593645	186.76	down	down	correct
TS.US	Tenaris S.A	20220328	30.75	30.78	30.27	30.59	1859140	30.59	down	down	correct
TSE.US	Trinseo S.A	20220328	49.01	49.01	47.465	48.89	424710	48.89	down	up	incorrect
TSI.US	TCW Strategic Income Fund Inc	20220328	5.12	5.12	5.01	5.08	181102	5.08	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20220328	23.18	23.1808	23.0202	23.17	150323	23.17	down	up	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20220328	105.62	106.72	104.61	106.33	7640229	106.33	up	up	correct
TSN.US	Tyson Foods Inc	20220328	86.93	87.11	85.89	86.77	2516805	86.77	down	down	correct
TSQ.US	Townsquare Media Inc	20220328	12.8	12.99	12.71	12.99	22657	12.99	up	up	correct
TT.US	Trane Technologies plc	20220328	154.82	157.32	154.62	156.78	1364307	156.78	up	up	correct
TTC.US	The Toro Company	20220328	86.33	86.37	84.94	86.25	408949	86.25	down	down	correct
TTE.US	TotalEnergies SE	20220328	52.34	52.34	51.115	51.3	1957538	51.3	down	down	correct
TTI.US	TETRA Technologies Inc	20220328	3.75	3.775	3.58	3.59	1198106	3.59	down	down	correct
TTM.US	Tata Motors Limited	20220328	28.44	28.7	28.29	28.54	329878	28.54	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20220328	29.03	29.03	28.525	28.87	4346	28.87	down	down	correct
TU.US	TELUS Corporation	20220328	25.73	25.73	25.41	25.61	1560799	25.61	down	up	incorrect
TUFN.US	Tufin Software Technologies Ltd	20220328	8.53	8.84	8.47	8.8	184794	8.8	up	up	correct
TUP.US	Tupperware Brands Corporation	20220328	18.72	19.97	18.65	19.58	908729	19.58	up	up	correct
TUYA.US	Tuya Inc	20220328	3.39	3.4605	3.06	3.19	2302023	3.19	down	down	correct
TV.US	Grupo Televisa S.A.B	20220328	11.49	11.55	11.16	11.43	1323226	11.43	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20220328	24.9	24.9	24.72	24.74	13267	24.74	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20220328	24.89	24.89	24.6781	24.73	43243	24.73	down	down	correct
TWI.US	Titan International Inc	20220328	15.75	15.75	14.4216	14.5	497740	14.5	down	down	correct
TWLO.US	Twilio Inc	20220328	156.51	161.45	152.34	160.74	1934601	160.74	up	up	correct
TWN.US	The Taiwan Fund Inc	20220328	32.45	32.6	32.1378	32.56	2419	32.56	up	up	correct
TWNI.US	Tailwind International Acquisition Corp	20220328	9.77	9.77	9.765	9.77	1262763	9.77
TWO.US	Two Harbors Investment Corp	20220328	5.45	5.55	5.439	5.55	4957264	5.55	up	up	correct
TWOA.US	two	20220328	9.765	9.765	9.765	9.765	666	9.765
TWTR.US	Twitter Inc	20220328	38.44	39.295	38.3	39.12	13954072	39.12	up	up	correct
TX.US	Ternium S.A	20220328	46.69	46.69	44.64	45.81	399761	45.81	down	down	correct
TXT.US	Textron Inc	20220328	75.09	75.46	74.2	74.73	948638	74.73	down	down	correct
TY.US	Tri	20220328	30.89	31.02	30.66	31.02	38523	31.02	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20220328	33.71	33.73	33.34	33.54	49057	33.54	down	down	correct
TYL.US	Tyler Technologies Inc	20220328	431.21	438.85	430.2296	438.3	119818	438.3	up	up	correct
U.US	Unity Software Inc	20220328	95.24	98.15	93.07	98.11	2317092	98.11	up	up	correct
UA.US	Under Armour Inc	20220328	15.73	15.89	15.52	15.85	2831429	15.85	up	up	correct
UAA.US	Under Armour Inc	20220328	17.38	17.505	17.05	17.43	4714317	17.43	up	up	correct
UAN.US	CVR Partners LP	20220328	150.1	150.19	140.02	140.02	200608	140.02	down	up	incorrect
UBA.US	Urstadt Biddle Properties Inc	20220328	19.05	19.08	18.8032	18.94	95336	18.94	down	down	correct
UBER.US	Uber Technologies Inc	20220328	34.14	34.91	33.73	34.77	18635495	34.77	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20220328	18.5	18.68	18.405	18.48	2991	18.48	down	down	correct
UBS.US	UBS Group AG	20220328	19.37	19.39	18.9529	19.2	3579574	19.2	down	down	correct
UDR.US	UDR Inc	20220328	57.51	58.06	57.34	57.69	1340728	57.69	up	up	correct
UE.US	Urban Edge Properties	20220328	18.93	18.93	18.7	18.9	445338	18.9	down	down	correct
UFI.US	Unifi Inc	20220328	18.32	18.45	18.02	18.2	73077	18.2	down	down	correct
UGI.US	UGI Corporation	20220328	35.84	35.91	35.27	35.58	2025237	35.58	down	down	correct
UGIC.US	UGI Corporation	20220328	88.42	89.54	88.42	88.78	9016	88.78	up	up	correct
UGP.US	Ultrapar Participações S.A	20220328	3.1	3.1	3.005	3.04	1541508	3.04	down	up	incorrect
UHS.US	Universal Health Services Inc	20220328	147.59	149.48	146.38	149.36	615840	149.36	up	up	correct
UHT.US	Universal Health Realty Income Trust	20220328	57.77	58.65	57.61	57.92	26024	57.92	up	up	correct
UI.US	Ubiquiti Inc	20220328	283.53	287.21	279.7534	285.45	74869	285.45	up	down	incorrect
UIS.US	Unisys Corporation	20220328	22.13	22.25	21.83	22.16	272169	22.16	up	up	correct
UL.US	Unilever PLC	20220328	44.9	45.2	44.755	45.2	2563479	45.2	up	down	incorrect
UMC.US	United Microelectronics Corporation	20220328	9.45	9.47	9.25	9.46	5878541	9.46	up	up	correct
UMH.US	UMH Properties Inc	20220328	23.81	24.22	23.71	24.19	306875	24.19	up	up	correct
UNF.US	UniFirst Corporation	20220328	181.67	186.85	181.67	186.46	61143	186.46	up	down	incorrect
UNFI.US	United Natural Foods Inc	20220328	42.39	42.55	41.1973	41.95	346656	41.95	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20220328	514.32	514.95	508.8129	513.2	2642087	513.2	down	down	correct
UNM.US	Unum Group	20220328	31.61	31.67	31.11	31.49	1685543	31.49	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20220328	25.66	26.0025	25.63	25.91	10530	25.91	up	down	incorrect
UNP.US	Union Pacific Corporation	20220328	272.72	275.4	271.655	275.34	2542994	275.34	up	up	correct
UNVR.US	Univar Solutions Inc	20220328	33.14	33.2799	32.615	32.9	1482971	32.9	down	down	correct
UP.US	Wheels Up Experience Inc	20220328	3.3	3.38	3.2	3.21	1238098	3.21	down	up	incorrect
UPH.US	UpHealth Inc	20220328	2.24	2.285	2.1	2.15	413028	2.15	down	up	incorrect
UPS.US	United Parcel Service Inc	20220328	216.36	219.84	216.07	219.55	2287740	219.55	up	down	incorrect
URI.US	United Rentals Inc	20220328	362.44	363.52	356.42	363.4	346797	363.4	up	down	incorrect
USA.US	Liberty All	20220328	8.03	8.18	8.03	8.18	948468	8.18	up	up	correct
USAC.US	USA Compression Partners LP	20220328	18.1	18.49	17.6325	17.75	494293	17.75	down	down	correct
USB.US	U.S. Bancorp	20220328	56.7	56.95	55.87	56.71	5339262	56.71	up	up	correct
USDP.US	USD Partners LP	20220328	5.66	5.81	5.6299	5.75	253754	5.75	up	up	correct
USER.US	UserTesting Inc.	20220328	9.73	10.08	9.69	10.01	156595	10.01	up	up	correct
USFD.US	US Foods Holding Corp	20220328	36.94	37.25	36.41	37.02	1097492	37.02	up	up	correct
USM.US	United States Cellular Corporation	20220328	30.69	30.69	30.03	30.33	66646	30.33	down	down	correct
USNA.US	USANA Health Sciences Inc	20220328	78.59	79.99	78.19	79.27	123315	79.27	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20220328	94.09	95.31	93.48	95.22	50954	95.22	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20220328	4.06	4.19	4.04	4.16	208519	4.16	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20220328	28.48	29.1299	28.4307	28.96	230991	28.96	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20220328	8.72	8.78	8.66	8.73	131758	8.73	up	up	correct
UTL.US	Unitil Corporation	20220328	49.21	49.72	47.71	48.45	109673	48.45	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20220328	13.54	13.6327	13.31	13.39	244514	13.39	down	down	correct
UVV.US	Universal Corporation	20220328	57.34	57.34	56.52	57.11	80071	57.11	down	down	correct
UZD.US	UZD	20220328	24.81	25.1	24.81	24.99	27006	24.99	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20220328	22.04	22.3198	22.04	22.19	35902	22.19	up	up	correct
UZF.US	UZF	20220328	22.1	22.28	22.1	22.26	24235	22.26	up	up	correct
V.US	Visa Inc	20220328	218.5	220.95	217.52	220.77	4315674	220.77	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20220328	156.57	157.15	153.77	154.99	244494	154.99	down	down	correct
VAL.US	WT	20220328	8.3	8.56	7.9998	8.21	47039	8.21	down	down	correct
VALE.US	Vale S.A.	20220328	19.85	20.06	19.465	19.97	25058922	19.97	up	up	correct
VAPO.US	Vapotherm Inc	20220328	14.15	14.35	13.57	13.74	165209	13.74	down	down	correct
VATE.US	Innovate Corp	20220328	3.75	3.78	3.6573	3.78	192703	3.78	up	up	correct
VBF.US	Invesco Bond Fund	20220328	16.88	17.08	16.88	17.04	27852	17.04	up	up	correct
VCIF.US	Vertical Capital Income Fund	20220328	9.985	9.985	9.97	9.97	1796	9.97	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20220328	10.97	11	10.8	10.89	204514	10.89	down	down	correct
VEC.US	Vectrus Inc	20220328	37	37	35.08	35.35	34016	35.35	down	down	correct
VEEV.US	Veeva Systems Inc	20220328	198.17	201.99	195.07	199.88	522940	199.88	up	up	correct
VEL.US	Velocity Financial Inc	20220328	10.66	10.815	10.52	10.75	7138	10.75	up	up	correct
VET.US	Vermilion Energy Inc	20220328	22.66	22.8647	21.41	21.73	3371532	21.73	down	down	correct
VFC.US	V.F. Corporation	20220328	57.24	57.565	56.83	57.44	1993193	57.44	up	up	correct
VGI.US	Virtus Global Multi	20220328	9.63	9.69	9.606	9.62	48268	9.62	down	up	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20220328	11.34	11.4	11.25	11.27	176691	11.27	down	down	correct
VGR.US	Vector Group Ltd	20220328	10.76	10.885	10.61	10.66	437240	10.66	down	down	correct
VHC.US	VirnetX Holding Corp	20220328	1.79	1.83	1.7	1.76	318119	1.76	down	up	incorrect
VHI.US	Valhi Inc	20220328	29.3	29.4652	28.58	28.98	17778	28.98	down	down	correct
VIAO.US	VIA optronics AG	20220328	8.47	8.56	8.1468	8.1468	8417	8.1468	down	down	correct
VICI.US	VICI Properties Inc	20220328	27.25	27.86	27.195	27.86	5741050	27.86	up	up	correct
VIPS.US	Vipshop Holdings Limited	20220328	9.24	9.33	8.73	9.21	9930583	9.21	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20220328	8.97	9.41	8.72	9.18	706381	9.18	up	down	incorrect
VIV.US	Telefônica Brasil S.A	20220328	11.19	11.19	10.97	11.09	1872349	11.09	down	down	correct
VKQ.US	Invesco Municipal Trust	20220328	10.93	10.955	10.9003	10.93	199083	10.93
VLD.US	WT	20220328	2.5	2.53	2.05	2.27	200343	2.27	down	down	correct
VLN.US	Valens	20220328	5.85	6.23	5.6	6.1	264638	6.1	up	up	correct
VLO.US	Valero Energy Corporation	20220328	96.1	97.11	95.31	96.37	3084341	96.37	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20220328	15.78	16.11	15.43	16.05	638278	16.05	up	up	correct
VLT.US	Invesco High Income Trust II	20220328	12.12	12.14	12	12.06	34647	12.06	down	down	correct
VLTA.US	WT	20220328	1.57	1.575	1.2501	1.26	74494	1.26	down	down	correct
VMC.US	Vulcan Materials Company	20220328	184	187.36	182.88	187.29	973806	187.29	up	up	correct
VMI.US	Valmont Industries Inc	20220328	243.61	243.61	240.41	243.02	64122	243.02	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20220328	10.94	11.02	10.9	10.93	269114	10.93	down	down	correct
VNCE.US	Vince Holding Corp	20220328	8.08	8.63	8.08	8.3	9399	8.3	up	up	correct
VNE.US	Veoneer Inc	20220328	36.84	36.91	36.82	36.88	2378372	36.88	up	up	correct
VNO.US	Vornado Realty Trust	20220328	46.56	46.73	45.85	45.93	1097168	45.93	down	down	correct
VNT.US	Vontier Corporation	20220328	24.51	24.71	24.22	24.54	905549	24.54	up	up	correct
VNTR.US	Venator Materials PLC	20220328	1.8	1.81	1.73	1.76	54620	1.76	down	down	correct
VOC.US	VOC Energy Trust	20220328	7.3	7.3	7.07	7.28	91508	7.28	down	down	correct
VOYA.US	Voya Financial Inc	20220328	67.14	67.49	66.14	66.9	874713	66.9	down	down	correct
VPG.US	Vishay Precision Group Inc	20220328	32.74	32.9	32.4319	32.58	32889	32.58	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20220328	11.38	11.4	11.29	11.36	71707	11.36	down	down	correct
VRS.US	Verso Corporation	20220328	26.91	26.975	26.9	26.96	305864	26.96	up	up	correct
VRT.US	Vertiv Holdings Co	20220328	12.86	13.15	12.515	13.05	3840276	13.05	up	up	correct
VRTV.US	Veritiv Corporation	20220328	139.33	140.97	136.12	139.9	100001	139.9	up	up	correct
VSH.US	Vishay Intertechnology Inc	20220328	20.31	20.4	19.935	20.22	675573	20.22	down	down	correct
VST.US	Vistra Corp	20220328	22.76	23.21	22.68	23.11	3570696	23.11	up	up	correct
VSTO.US	Vista Outdoor Inc	20220328	35.72	36.52	35.575	36.48	370756	36.48	up	up	correct
VTEX.US	VTEX	20220328	6.31	6.54	6.24	6.49	675133	6.49	up	down	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20220328	11.75	11.75	11.54	11.54	42619	11.54	down	up	incorrect
VTOL.US	Bristow Group Inc	20220328	37.07	37.32	36.47	36.75	46514	36.75	down	down	correct
VTR.US	Ventas Inc	20220328	62.56	62.8	61.86	62.47	2531034	62.47	down	down	correct
VVI.US	Viad Corp	20220328	35.37	35.37	34.0228	34.49	146114	34.49	down	down	correct
VVR.US	Invesco Senior Income Trust	20220328	4.2	4.2	4.16	4.17	522103	4.17	down	down	correct
VVV.US	Valvoline Inc	20220328	31.32	31.32	30.51	30.79	1606061	30.79	down	up	incorrect
VZ.US	Verizon Communications Inc	20220328	51.36	51.4	50.9533	51.17	21654582	51.17	down	down	correct
VZIO.US	VIZIO Holding Corp	20220328	9.42	9.61	8.92	9.14	303002	9.14	down	down	correct
W.US	Wayfair Inc	20220328	115.68	120.1	111.65	119.85	1213026	119.85	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20220328	96.88	98.498	96.86	98.27	1606653	98.27	up	up	correct
WAL.US	Western Alliance Bancorporation	20220328	86.02	86.02	83.32	85.8	665594	85.8	down	down	correct
WAT.US	Waters Corporation	20220328	327.13	329.42	323.87	327.81	246296	327.81	up	up	correct
WBS.US	Webster Financial Corporation	20220328	59.11	59.165	58.3	59.06	719160	59.06	down	down	correct
WBT.US	Welbilt Inc	20220328	23.71	23.75	23.705	23.75	661463	23.75	up	up	correct
WCC.US	WESCO International Inc	20220328	132.49	132.49	128.3925	130.95	379425	130.95	down	down	correct
WCN.US	Waste Connections Inc	20220328	134.83	137.66	134.38	137.36	714701	137.36	up	up	correct
WD.US	Walker & Dunlop Inc	20220328	133.26	133.75	131.22	132.62	114431	132.62	down	down	correct
WDH.US	Waterdrop Inc	20220328	1.45	1.51	1.4	1.44	320133	1.44	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20220328	15.84	15.97	15.63	15.82	218483	15.82	down	down	correct
WE.US	WeWork Inc	20220328	6.8	7.005	6.62	6.93	3004930	6.93	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20220328	11.65	11.68	11.62	11.68	25815	11.68	up	up	correct
WEAV.US	Weave Communications Inc.	20220328	5.68	5.88	5.5777	5.85	66542	5.85	up	up	correct
WEBR.US	Weber Inc.	20220328	10.05	10.19	9.96	10.15	292874	10.15	up	up	correct
WEC.US	WEC Energy Group Inc	20220328	98.11	98.56	97.54	98.55	803357	98.55	up	up	correct
WEI.US	Weidai Ltd	20220328	1.19	1.2521	1.19	1.24	12672	1.24	up	up	correct
WELL.US	Welltower Inc	20220328	96.53	96.61	95.65	96.26	1653226	96.26	down	down	correct
WES.US	Western Midstream Partners LP	20220328	24.75	24.89	24.0325	24.54	663298	24.54	down	down	correct
WEX.US	WEX Inc	20220328	177.13	177.82	170.92	174.89	296145	174.89	down	down	correct
WF.US	Woori Financial Group Inc	20220328	37.43	37.93	37.415	37.77	17792	37.77	up	up	correct
WFC.US	Wells Fargo & Company	20220328	52.03	52.1	50.78	51.81	24052584	51.81	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20220328	86.2	86.38	83.97	84.94	536227	84.94	down	down	correct
WGO.US	Winnebago Industries Inc	20220328	54.35	54.35	51.94	52.79	1104573	52.79	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20220328	85.15	85.31	83.49	84.33	457980	84.33	down	down	correct
WHD.US	Cactus Inc	20220328	54.8	54.96	53.75	54.13	457121	54.13	down	down	correct
WHG.US	Westwood Holdings Group Inc	20220328	15.49	16.0199	15.08	15.1	5886	15.1	down	down	correct
WHR.US	Whirlpool Corporation	20220328	181.11	183.7	180.26	182.5	1359307	182.5	up	down	incorrect
WIA.US	Western Asset Inflation	20220328	11.53	11.62	11.52	11.52	21465	11.52	down	down	correct
WIT.US	Wipro Limited	20220328	7.87	7.93	7.85	7.92	1716917	7.92	up	up	correct
WIW.US	Western Asset Inflation	20220328	11.96	12.03	11.76	11.81	232861	11.81	down	down	correct
WK.US	Workiva Inc	20220328	109.54	114.52	109.54	114.26	468350	114.26	up	up	correct
WLK.US	Westlake Chemical Corporation	20220328	126.62	126.62	122.85	125.15	342851	125.15	down	up	incorrect
WLKP.US	Westlake Chemical Partners LP	20220328	27.3	27.3	26.86	27.12	66608	27.12	down	down	correct
WLL.US	Whiting Petroleum Corporation	20220328	84.73	85.31	80.6872	81.45	532891	81.45	down	down	correct
WM.US	Waste Management Inc	20220328	156.57	158.17	156.3	158.16	947955	158.16	up	up	correct
WMB.US	The Williams Companies Inc	20220328	33.4	33.535	33.0703	33.3	5949250	33.3	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20220328	1.81	1.82	1.75	1.77	307883	1.77	down	down	correct
WMK.US	Weis Markets Inc	20220328	73.78	73.88	73.03	73.5	44157	73.5	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20220328	120.64	122.005	118.765	120.49	445339	120.49	down	down	correct
WMT.US	Walmart Inc	20220328	143.5	146.06	143.3	146	6585340	146	up	up	correct
WNC.US	Wabash National Corporation	20220328	15.61	15.61	15.225	15.4	496033	15.4	down	up	incorrect
WNS.US	WNS (Holdings) Limited	20220328	84.97	84.97	82.92	84.21	268664	84.21	down	down	correct
WOLF.US	Wolfspeed Inc	20220328	112.4	116.44	110.34	116.36	1499445	116.36	up	up	correct
WOR.US	Worthington Industries Inc	20220328	52.5	52.64	50.41	51.15	294602	51.15	down	down	correct
WOW.US	WideOpenWest Inc	20220328	17.6	17.82	17.44	17.77	256348	17.77	up	up	correct
WPC.US	W. P. Carey Inc	20220328	81.7	82.05	81.32	81.82	684576	81.82	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20220328	47.51	47.67	46.49	46.93	2084042	46.93	down	down	correct
WPP.US	WPP plc	20220328	69.29	69.34	68.085	68.97	122677	68.97	down	down	correct
WRB.US	W. R. Berkley Corporation	20220328	66	66.34	65.67	66.26	973351	66.26	up	up	correct
WRBY.US	Warby Parker Inc.	20220328	33.24	33.82	31.35	33.57	1422448	33.57	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20220328	25.17	25.41	25.01	25.39	291893	25.39	up	up	correct
WRK.US	WestRock Company	20220328	47.84	47.95	47	47.51	2042231	47.51	down	down	correct
WSM.US	Williams	20220328	144.51	148.83	143.22	148.55	1028604	148.55	up	up	correct
WSO.US	Watsco Inc	20220328	298	304	296.3737	303.71	146754	303.71	up	up	correct
WSR.US	Whitestone REIT	20220328	13.07	13.17	12.98	13.15	571852	13.15	up	up	correct
WST.US	West Pharmaceutical Services Inc	20220328	407.26	409.08	402.04	406.65	230286	406.65	down	down	correct
WTI.US	W&T Offshore Inc	20220328	4.28	4.29	3.97	4.02	7189610	4.02	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20220328	1087.42	1088.62	1079.22	1079.22	8701	1079.22	down	down	correct
WTRG.US	Essential Utilities Inc	20220328	50	50.14	49.81	50.04	674158	50.04	up	down	incorrect
WTRU.US	Aqua America Inc	20220328	59.98	60.16	59.9176	59.9176	4200	59.9176	down	down	correct
WTS.US	Watts Water Technologies Inc	20220328	142.05	143.1	139.88	141.92	124615	141.92	down	down	correct
WTTR.US	Select Energy Services Inc	20220328	9.1	9.105	8.67	8.78	456003	8.78	down	down	correct
WU.US	The Western Union Company	20220328	18.76	18.86	18.56	18.61	3160608	18.61	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20220328	61	61.4105	60.11	61	486148	61
WWW.US	Wolverine World Wide Inc	20220328	22.93	23.03	22.415	22.92	405273	22.92	down	down	correct
WY.US	Weyerhaeuser Company	20220328	38.55	38.717	38.314	38.54	2864644	38.54	down	up	incorrect
X.US	United States Steel Corporation	20220328	38	38	36.42	37.65	13591216	37.65	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20220328	8.4	8.4697	8.32	8.4	247054	8.4
XHR.US	Xenia Hotels & Resorts Inc	20220328	18.94	19.13	18.79	18.97	362926	18.97	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20220328	1.14	1.2	1.0738	1.11	145504	1.11	down	down	correct
XL.US	XL Fleet Corp	20220328	2	2.05	1.9	1.94	1871169	1.94	down	down	correct
XOM.US	Exxon Mobil Corporation	20220328	83.17	83.31	82.0238	82.81	19172387	82.81	down	down	correct
XPEV.US	XPeng Inc	20220328	27.38	28.16	26.08	27.13	18503672	27.13	down	down	correct
XPO.US	XPO Logistics Inc	20220328	77.66	78.14	76.84	77.6	1661700	77.6	down	down	correct
XPOF.US	Xponential Fitness Inc.	20220328	23.5	26.42	23.14	26	678816	26	up	up	correct
XPRO.US	Frank’s International NV	20220328	17.86	18.23	17.36	17.68	488865	17.68	down	down	correct
XYF.US	X Financial	20220328	2.88	2.97	2.71	2.81	18649	2.81	down	down	correct
XYL.US	Xylem Inc	20220328	86.14	86.87	85.35	86.85	859950	86.85	up	up	correct
Y.US	Alleghany Corporation	20220328	859.21	859.78	846	846.8	211347	846.8	down	down	correct
YALA.US	Yalla Group Limited	20220328	4.65	4.88	4.58	4.72	297386	4.72	up	up	correct
YCBD.US	PA	20220328	5.54	5.56	5.51	5.51	13485	5.51	down	down	correct
YELP.US	Yelp Inc	20220328	34.54	34.99	34.43	34.67	286232	34.67	up	up	correct
YETI.US	YETI Holdings Inc	20220328	56.63	57.52	56.1	57.09	1178585	57.09	up	up	correct
YEXT.US	Yext Inc	20220328	6.93	7.06	6.725	6.77	4233097	6.77	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20220328	7.46	7.81	6.945	7.15	4131212	7.15	down	down	correct
YOU.US	Clear Secure Inc.	20220328	23.22	24.92	23.22	24.79	658921	24.79	up	up	correct
YPF.US	YPF Sociedad Anónima	20220328	4.7	4.845	4.605	4.76	1801529	4.76	up	up	correct
YRD.US	Yiren Digital Ltd	20220328	2.54	2.55	2.51	2.53	19836	2.53	down	up	incorrect
YSG.US	Yatsen Holding Limited	20220328	0.8	0.8011	0.7096	0.7237	4123100	0.7237	down	down	correct
YUM.US	Yum! Brands Inc	20220328	119.97	121.19	119.03	121.19	1280815	121.19	up	up	correct
YUMC.US	Yum China Holdings Inc	20220328	41.07	42.62	41.06	42.18	1515653	42.18	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20220328	125.4	126.04	123.33	125.68	1585088	125.68	up	up	correct
ZEN.US	Zendesk Inc	20220328	120.06	122.775	118.11	118.87	1630243	118.87	down	down	correct
ZEPP.US	Zepp Health Corporation	20220328	2.99	3.0195	2.77	2.84	223050	2.84	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20220328	10.83	11.34	10.83	11.32	522220	11.32	up	up	correct
ZEV.US	WT	20220328	1.0668	1.13	1	1.0399	42740	1.0399	down	down	correct
ZH.US	Zhihu Inc	20220328	2.68	2.81	2.45	2.57	4778046	2.57	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20220328	68.98	73.965	68.855	72.34	6259129	72.34	up	down	incorrect
ZIP.US	ZipRecruiter Inc	20220328	22.58	23.59	22.58	23.57	434144	23.57	up	down	incorrect
ZME.US	Zhangmen Education Inc.	20220328	1.58	1.69	1.22	1.34	1122899	1.34	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20220328	29.05	29.24	28.79	29.23	13548	29.23	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20220328	25.46	26.21	25.05	25.21	1651180	25.21	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20220328	9.56	9.6	9.53	9.58	99883	9.58	up	down	incorrect
ZTS.US	Zoetis Inc	20220328	190.23	191.41	187.61	189.37	2718545	189.37	down	down	correct
ZUO.US	Zuora Inc	20220328	14.92	15.2	14.66	15.09	629591	15.09	up	up	correct
ZVIA.US	Zevia PBC	20220328	4.88	5.03	4.6	4.68	246188	4.68	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20220328	35.23	35.34	34.42	34.68	636702	34.68	down	down	correct
ZYME.US	Zymeworks Inc	20220328	6.98	7.235	6.66	6.94	714743	6.94	down	down	correct