CollectAI

close-nyse_stocks

2022/06/02

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20220602	122.96	129.19	122.3	129.1	1444400	129.1	up	up	correct
AA.US	Alcoa Corporation	20220602	63.7	65.14	62.85	63.83	3923400	63.83	up	up	correct
AAC.US	Ares Acquisition Corporation	20220602	9.83	9.83	9.81	9.81	128400	9.81	down	down	correct
AAIC.US	PC	20220602	23.3	23.57	23.3	23.5014	1582	23.5014	up	up	correct
AAIN.US	AAIN	20220602	24.49	24.5	24.44	24.44	900	24.44	down	down	correct
AAN.US	Aaron’s Company Inc	20220602	17.92	18.56	17.64	18.52	256600	18.52	up	up	correct
AAP.US	Advance Auto Parts Inc	20220602	188.45	191.25	185.9	191.09	729300	191.09	up	up	correct
AAQC.US	WT	20220602	0.19	0.1901	0.19	0.19	1447	0.19
AAT.US	American Assets Trust Inc	20220602	33.35	33.44	32.65	33.41	160100	33.41	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20220602	42.2	43.47	42.07	43.35	198400	43.35	up	up	correct
ABB.US	ABB Ltd	20220602	31.21	31.98	31.19	31.97	2469900	31.97	up	down	incorrect
ABBV.US	AbbVie Inc	20220602	146.65	147.07	142.9	146.75	5998900	146.75	up	up	correct
ABC.US	AmerisourceBergen Corporation	20220602	149.92	150.32	145.61	148.21	1409500	148.21	down	down	correct
ABEV.US	Ambev S.A	20220602	2.91	2.94	2.86	2.93	27072800	2.93	up	up	correct
ABG.US	Asbury Automotive Group Inc	20220602	185.17	186.24	180.37	181.92	165000	181.92	down	up	incorrect
ABM.US	ABM Industries Incorporated	20220602	48.32	49	48.05	49	307700	49	up	up	correct
ABR.US	PD	20220602	21.93	21.93	21.8093	21.885	3239	21.885	down	down	correct
ABT.US	Abbott Laboratories	20220602	115.29	117.61	113.23	117.51	3856600	117.51	up	up	correct
AC.US	Associated Capital Group Inc	20220602	39.88	40.435	39.22	39.48	16205	39.48	down	down	correct
ACA.US	Arcosa Inc	20220602	52.81	53.99	52.56	53.71	135500	53.71	up	up	correct
ACC.US	American Campus Communities Inc	20220602	64.92	65.13	64.92	65.08	1797000	65.08	up	up	correct
ACCO.US	ACCO Brands Corporation	20220602	7.19	7.27	7.16	7.23	653100	7.23	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20220602	11.07	11.57	11.07	11.52	116400	11.52	up	up	correct
ACI.US	Albertsons Companies Inc	20220602	30.74	31.069	30.23	30.96	1764000	30.96	up	up	correct
ACM.US	AECOM	20220602	69.96	70.71	69.44	70.69	893300	70.69	up	down	incorrect
ACN.US	Accenture plc	20220602	299.96	306.76	297.88	306.62	1318522	306.62	up	up	correct
ACP.US	PA	20220602	23.5	23.95	23.11	23.7	3532	23.7	up	down	incorrect
ACR.US	PD	20220602	21.78	22.1	21.78	22.1	2910	22.1	up	down	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20220602	14.62	14.69	14.48	14.66	403000	14.66	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20220602	21.61	21.87	21.4	21.87	50700	21.87	up	up	correct
ADCT.US	ADC Therapeutics SA	20220602	6.51	7.02	6.32	6.82	209886	6.82	up	up	correct
ADM.US	Archer	20220602	86.66	89.28	86.36	89.28	2989200	89.28	up	up	correct
ADNT.US	Adient plc	20220602	36.29	37.82	35.89	37.78	1843000	37.78	up	up	correct
ADT.US	ADT Inc	20220602	7.33	7.54	7.3	7.54	1266500	7.54	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20220602	16.49	16.85	16.4	16.84	187200	16.84	up	down	incorrect
AEE.US	Ameren Corporation	20220602	94.75	94.92	92.87	94.11	2610500	94.11	down	down	correct
AEFC.US	AEFC	20220602	22.96	23.1	22.8301	23.02	31900	23.02	up	up	correct
AEG.US	Aegon N.V	20220602	5.2	5.23	5.14	5.22	3410236	5.22	up	up	correct
AEL.US	PA	20220602	24.51	24.85	24.32	24.66	20313	24.66	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20220602	54.25	55.66	54.01	55.44	2063400	55.44	up	up	correct
AENZ.US	Aenza S.A.A	20220602	1.38	1.47	1.38	1.47	4700	1.47	up	up	correct
AEO.US	American Eagle Outfitters Inc	20220602	12.23	12.24	11.89	11.98	6823500	11.98	down	down	correct
AER.US	AerCap Holdings N.V	20220602	48.92	49.66	48.35	49.58	499900	49.58	up	up	correct
AES.US	The AES Corporation	20220602	21.97	22.15	21.68	22.14	3458400	22.14	up	up	correct
AESC.US	The AES Corporation	20220602	89.5	90.28	89.34	90.245	13500	90.245	up	up	correct
AEVA.US	WT	20220602	0.4	0.4101	0.37	0.3961	7148	0.3961	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20220602	12	12.01	11.88	11.94	122002	11.94	down	down	correct
AFG.US	American Financial Group Inc	20220602	138.95	140.97	136.67	140.91	282200	140.91	up	up	correct
AFGB.US	American Financial Group Inc	20220602	25.73	26.04	25.493	26	10000	26	up	up	correct
AFGC.US	American Financial Group Inc	20220602	23.26	23.5	22.81	23.11	7000	23.11	down	down	correct
AFGD.US	American Financial Group Inc	20220602	24.59	24.6	24.36	24.59	11800	24.59
AFGE.US	American Financial Group Inc	20220602	21.086	21.16	21.086	21.16	1600	21.16	up	down	incorrect
AFL.US	Aflac Incorporated	20220602	59.67	59.89	58.84	59.69	2195700	59.69	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20220602	13.41	13.6	13.41	13.5	33500	13.5	up	up	correct
AG.US	First Majestic Silver Corp	20220602	8.38	9.17	8.38	9.09	7937600	9.09	up	up	correct
AGCB.US	Altimeter Growth Corp. 2	20220602	9.83	9.84	9.8	9.84	8525	9.84	up	up	correct
AGCO.US	AGCO Corporation	20220602	127.19	129.94	126.37	129.89	274300	129.89	up	down	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20220602	9.95	10.11	9.93	10.08	22100	10.08	up	down	incorrect
AGI.US	Alamos Gold Inc	20220602	7.87	8.46	7.87	8.4	5184900	8.4	up	up	correct
AGL.US	agilon health inc	20220602	18.38	20.105	18.175	19.86	2047400	19.86	up	down	incorrect
AGM.US	PG	20220602	20.795	21.2803	20.59	20.94	9748	20.94	up	up	correct
AGO.US	Assured Guaranty Ltd	20220602	58.16	58.89	57.68	58.83	257700	58.83	up	up	correct
AGR.US	Avangrid Inc	20220602	47.53	47.66	46.445	47.59	543100	47.59	up	up	correct
AGRO.US	Adecoagro S.A	20220602	10.73	11.26	10.57	11.04	1086200	11.04	up	up	correct
AGS.US	PlayAGS Inc	20220602	5.71	6.075	5.71	6.05	149500	6.05	up	down	incorrect
AGTI.US	Agiliti Inc	20220602	19.02	19.43	18.91	19.27	71700	19.27	up	up	correct
AGX.US	Argan Inc	20220602	40.51	40.83	40.05	40.6	88600	40.6	up	up	correct
AHH.US	PA	20220602	25.022	25.022	24.9	24.9	950	24.9	down	up	incorrect
AHL.US	PE	20220602	23.95	24.0048	23.75	24.0048	9736	24.0048	up	up	correct
AHT.US	PI	20220602	18.3	18.3	18.2999	18.3	568	18.3
AI.US	C3.ai Inc	20220602	15.2	17.8399	15.0701	17.62	24495168	17.62	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20220602	25	25.05	25	25.031	1400	25.031	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20220602	12.92	13.05	12.91	13.01	49200	13.01	up	up	correct
AIG.US	PA	20220602	25.38	25.55	25.1996	25.31	21686	25.31	down	down	correct
AIN.US	Albany International Corp	20220602	84.34	85.71	84	85.7	168100	85.7	up	down	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20220602	18.37	18.84	18.37	18.76	107700	18.76	up	up	correct
AIR.US	AAR Corp	20220602	49.01	50.83	48.99	50.13	662000	50.13	up	up	correct
AIRC.US	Apartment Income REIT Corp	20220602	44.43	44.74	43.57	44.69	1117137	44.69	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20220602	104.21	105.63	103.2	105.34	174500	105.34	up	up	correct
AIV.US	Apartment Investment and Management Company	20220602	6.24	6.34	6.15	6.33	1659400	6.33	up	up	correct
AIZ.US	Assurant Inc	20220602	178.35	179.95	176.71	179.93	420600	179.93	up	up	correct
AIZN.US	Assurant Inc	20220602	22.28	22.56	22.09	22.48	25500	22.48	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20220602	160.51	164.496	158.025	164.37	954426	164.37	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20220602	40.82	41.1	40.65	40.91	407000	40.91	up	up	correct
AJX.US	Great Ajax Corp	20220602	10.56	10.57	10.35	10.56	79300	10.56
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20220602	25.48	25.62	25.48	25.6	5100	25.6	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20220602	3.8	4.16	3.8	4.05	111100	4.05	up	down	incorrect
AKO.US	B	20220602	11.94	12.5	11.84	12.12	19100	12.12	up	up	correct
AKR.US	Acadia Realty Trust	20220602	19.43	19.63	19.26	19.59	667700	19.59	up	up	correct
AL.US	PA	20220602	23.62	23.69	23.16	23.45	19665	23.45	down	down	correct
ALB.US	Albemarle Corporation	20220602	233.59	251.48	233	251.29	1657700	251.29	up	up	correct
ALC.US	Alcon AG	20220602	75.88	76.71	74.85	76.7	1183798	76.7	up	up	correct
ALCC.US	AltC Acquisition Corp.	20220602	9.68	9.69	9.66	9.66	26200	9.66	down	down	correct
ALE.US	ALLETE Inc	20220602	62.48	62.48	60.73	62.13	254400	62.13	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20220602	20.31	20.54	20.08	20.51	203400	20.51	up	up	correct
ALG.US	Alamo Group Inc	20220602	118.59	122.67	118.59	122.17	35200	122.17	up	up	correct
ALIN.US	PE	20220602	5.35	5.45	4.74	4.82	12783	4.82	down	up	incorrect
ALIT.US	Alight Inc	20220602	8.31	8.99	8.3	8.99	3007300	8.99	up	up	correct
ALK.US	Alaska Air Group Inc	20220602	46.54	47.61	46.45	47.39	1270600	47.39	up	up	correct
ALL.US	The Allstate Corporation	20220602	134.19	134.25	132.63	134.15	1205600	134.15	down	up	incorrect
ALLE.US	Allegion plc	20220602	112.62	114.37	112.01	114.11	574700	114.11	up	up	correct
ALLY.US	PA	20220602	25.24	25.24	25.24	25.24	0	25.24
ALP.US	PQ	20220602	24.9342	24.99	24.91	24.94	13345	24.94	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20220602	40.67	40.92	40.3	40.67	593800	40.67
ALTG.US	PA	20220602	27	27.25	26.51	26.75	4729	26.75	down	down	correct
ALV.US	Autoliv Inc	20220602	80.65	82.32	80.53	82.31	648400	82.31	up	up	correct
ALX.US	Alexander's Inc	20220602	243.64	244.5	241.96	242.2	6800	242.2	down	up	incorrect
AM.US	Antero Midstream Corporation	20220602	11.12	11.21	10.9	11.02	2932400	11.02	down	up	incorrect
AMAM.US	Ambrx Biopharma Inc.	20220602	4.12	4.12	3.955	4	5000	4	down	down	correct
AMBC.US	Ambac Financial Group Inc	20220602	10.74	11.06	10.6	11.02	329400	11.02	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20220602	6.51	6.72	6.4	6.58	2432100	6.58	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20220602	12.69	13.54	12.3	13.3	45309900	13.3	up	up	correct
AMCR.US	Amcor plc	20220602	13.28	13.46	13.15	13.45	6687600	13.45	up	up	correct
AME.US	AMETEK Inc	20220602	121.33	123.21	120.26	123.21	900200	123.21	up	up	correct
AMG.US	Affiliated Managers Group Inc	20220602	131.17	134.49	131.08	134.49	170900	134.49	up	up	correct
AMH.US	PH	20220602	25.6	25.8774	25.47	25.87	5778	25.87	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20220602	21.05	21.48	20.91	21.1	69800	21.1	up	down	incorrect
AMN.US	AMN Healthcare Services Inc	20220602	96.29	99.7	95.58	98.87	545600	98.87	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20220602	20.85	20.95	20.85	20.95	600	20.95	up	up	correct
AMP.US	Ameriprise Financial Inc	20220602	271.03	275.77	268.17	275.61	412800	275.61	up	down	incorrect
AMPI.US	Advanced Merger Partners Inc	20220602	9.77	9.77	9.77	9.77	100	9.77
AMPY.US	Amplify Energy Corp	20220602	9.26	9.57	9.09	9.11	579664	9.11	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20220602	169.4	177.54	166.67	173.28	623200	173.28	up	up	correct
AMRC.US	Ameresco Inc	20220602	59.05	63.75	58.79	63.62	245600	63.62	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20220602	3.71	3.71	3.495	3.6	468300	3.6	down	up	incorrect
AMT.US	American Tower Corporation (REIT)	20220602	246.06	263.19	245.68	262.36	2781800	262.36	up	up	correct
AMWL.US	American Well Corporation	20220602	3.59	3.88	3.55	3.86	1678900	3.86	up	down	incorrect
AMX.US	América Móvil S.A.B. de C.V	20220602	21.28	21.38	20.85	21.11	2311700	21.11	down	up	incorrect
AN.US	AutoNation Inc	20220602	121.21	122.82	120.08	120.8	458300	120.8	down	down	correct
ANET.US	Arista Networks Inc	20220602	101.32	106.191	101	106.14	1956900	106.14	up	up	correct
ANF.US	Abercrombie & Fitch Co	20220602	20.57	20.77	19.8	20.41	2349400	20.41	down	up	incorrect
ANTM.US	Anthem Inc	20220602	500.96	500.96	488.33	496.93	1186500	496.93	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20220602	8.6	8.77	8.57	8.71	356000	8.71	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20220602	14.2	14.71	13.82	14.61	42000	14.61	up	up	correct
AON.US	Aon plc	20220602	270.28	278.85	266.33	278.63	780500	278.63	up	up	correct
AOS.US	A. O. Smith Corporation	20220602	61.05	61.7	60.9	61.16	917000	61.16	up	up	correct
AP.US	Ampco	20220602	4.36	4.48	4.29	4.43	7300	4.43	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20220602	38.36	39.12	38.24	39.1	401800	39.1	up	up	correct
APD.US	Air Products and Chemicals Inc	20220602	246.25	253.05	246.05	252.85	941700	252.85	up	up	correct
APG.US	APi Group Corporation	20220602	17.53	18.115	17.53	18.05	1085200	18.05	up	down	incorrect
APH.US	Amphenol Corporation	20220602	69.47	72.02	69.14	71.98	1855500	71.98	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20220602	17.05	17.25	16.85	17.16	2244137	17.16	up	up	correct
APN.US	UN	20220602	10.01	10.01	10.01	10.01	0	10.01
APRN.US	Blue Apron Holdings Inc	20220602	3.27	3.53	3.09	3.4	3369900	3.4	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20220602	24.96	24.98	24.96	24.96	1583600	24.96
APTV.US	PA	20220602	125.72	126.16	125.65	125.65	41950	125.65	down	up	incorrect
AQN.US	Algonquin Power & Utilities Corp	20220602	14.36	14.64	14.245	14.64	2724497	14.64	up	up	correct
AQNA.US	AQNA	20220602	25.45	25.64	25.28	25.53	25800	25.53	up	up	correct
AQNB.US	AQNB	20220602	25.34	25.58	25.06	25.15	33700	25.15	down	up	incorrect
AQNU.US	Algonquin Power & Utilities Corp Unit	20220602	45.7	46.47	45.3155	46.238	411418	46.238	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20220602	35.44	37.28	35.44	36.97	781100	36.97	up	up	correct
AR.US	Antero Resources Corporation	20220602	44.37	45.42	44.04	45.09	6245100	45.09	up	up	correct
ARC.US	ARC Document Solutions Inc	20220602	2.91	2.96	2.81	2.92	212800	2.92	up	up	correct
ARCH.US	Arch Resources Inc	20220602	156.12	165.335	155.51	161.1	640200	161.1	up	down	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20220602	7.91	7.95	7.79	7.9	990400	7.9	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20220602	13.32	13.75	13.32	13.75	111100	13.75	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20220602	163.1	166.77	162.39	166.65	576200	166.65	up	up	correct
ARES.US	Ares Management Corporation	20220602	70	72.81	69.33	72.4	773500	72.4	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20220602	24.04	24.08	24	24.06	15400	24.06	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20220602	43.73	44	42.7	43.96	150600	43.96	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20220602	12.58	12.62	12.43	12.6	678300	12.6	up	up	correct
ARL.US	American Realty Investors Inc	20220602	20.93	22.3	20.73	21.89	7800	21.89	up	up	correct
ARLO.US	Arlo Technologies Inc	20220602	7.12	7.74	7.12	7.67	1003000	7.67	up	up	correct
ARMK.US	Aramark	20220602	33.94	34.96	33.94	34.87	984700	34.87	up	up	correct
ARNC.US	Arconic Corporation	20220602	28.24	29.09	28.2	29.01	764131	29.01	up	up	correct
AROC.US	Archrock Inc	20220602	10.26	10.44	10.11	10.25	757600	10.25	down	down	correct
ARR.US	PC	20220602	23.44	23.71	23.41	23.71	5507	23.71	up	up	correct
ARW.US	Arrow Electronics Inc	20220602	120.21	123.4	119.82	123.33	834900	123.33	up	down	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20220602	18.55	19.27	18.37	19.01	70100	19.01	up	up	correct
ASAI.US	Sendas Distribuidora S.A.	20220602	16.24	16.63	16.06	16.62	1327600	16.62	up	up	correct
ASAN.US	Asana Inc	20220602	21.18	24.99	21.04	24.11	8042800	24.11	up	down	incorrect
ASB.US	PF	20220602	23.4729	23.62	23.2	23.48	6361	23.48	up	up	correct
ASC.US	Ardmore Shipping Corporation	20220602	7.72	8.01	7.52	7.62	1119300	7.62	down	up	incorrect
ASG.US	Liberty All	20220602	5.92	6.16	5.92	6.12	230800	6.12	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20220602	19.3	19.5	19.2	19.43	18000	19.43	up	up	correct
ASGN.US	ASGN Incorporated	20220602	94.2	97.48	92.46	97.46	369800	97.46	up	up	correct
ASH.US	Ashland Global Holdings Inc	20220602	105.58	107.86	104.65	107.79	418900	107.79	up	up	correct
ASIX.US	AdvanSix Inc	20220602	46.81	47.77	46.455	47.2	412300	47.2	up	up	correct
ASPN.US	Aspen Aerogels Inc	20220602	16.71	18.925	16.71	18.89	681100	18.89	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20220602	219.33	221.25	217.58	220.99	103000	220.99	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20220602	7.12	7.31	7.08	7.3	6073700	7.3	up	up	correct
ATA.US	Americas Technology Acquisition Corp	20220602	10.28	10.3	10.28	10.29	104	10.29	up	up	correct
ATC.US	Atotech Limited	20220602	20.69	20.93	20.55	20.93	352825	20.93	up	up	correct
ATCO.US	PI	20220602	25.76	25.95	25.76	25.95	4459	25.95	up	up	correct
ATEN.US	A10 Networks Inc	20220602	15.57	16.24	15.5	16.12	692200	16.12	up	down	incorrect
ATGE.US	Adtalem Global Education Inc	20220602	33.3	33.8	32.98	33.61	552400	33.61	up	up	correct
ATH.US	PD	20220602	20.44	20.6681	20.3611	20.45	15347	20.45	up	up	correct
ATHM.US	Autohome Inc	20220602	36.19	36.94	34.97	35.44	656300	35.44	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20220602	26.96	28.17	26.96	28	1201400	28	up	up	correct
ATIP.US	WT	20220602	0.1792	0.1807	0.1726	0.1726	10100	0.1726	down	down	correct
ATKR.US	Atkore Inc	20220602	106.42	113.98	106.18	112.46	580900	112.46	up	up	correct
ATO.US	Atmos Energy Corporation	20220602	116.64	117.62	113.62	116.6	725000	116.6	down	down	correct
ATR.US	AptarGroup Inc	20220602	107.6	110.03	106.83	109.83	145400	109.83	up	down	incorrect
ATTO.US	Atento S.A	20220602	10.5	11.28	10.4	11.07	16400	11.07	up	up	correct
ATUS.US	Altice USA Inc	20220602	10.99	11.14	10.76	11.06	2391500	11.06	up	up	correct
AU.US	AngloGold Ashanti Limited	20220602	17.65	18.4	17.63	18.22	2313500	18.22	up	up	correct
AUD.US	Audacy Inc	20220602	1.74	1.78	1.7	1.72	434900	1.72	down	down	correct
AUS.US	UN	20220602	9.85	9.85	9.85	9.85	100	9.85
AUST.US	Austin Gold Corp.	20220602	1.66	1.78	1.66	1.74	262800	1.74	up	up	correct
AUY.US	Yamana Gold Inc	20220602	5.62	5.92	5.61	5.87	46441100	5.87	up	down	incorrect
AVA.US	Avista Corporation	20220602	43.49	43.49	42.48	43.14	266800	43.14	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20220602	4.4	4.52	4.35	4.51	194299	4.51	up	down	incorrect
AVB.US	AvalonBay Communities Inc	20220602	207.6	209.28	204.29	208.97	609300	208.97	up	up	correct
AVD.US	American Vanguard Corporation	20220602	24.79	25.98	24.65	25.88	339400	25.88	up	up	correct
AVK.US	Advent Convertible and Income Fund	20220602	13.9	14.05	13.79	14.03	97800	14.03	up	up	correct
AVLR.US	Avalara Inc	20220602	83.15	90.405	82.43	90.25	707300	90.25	up	up	correct
AVNS.US	Avanos Medical Inc	20220602	28.25	28.7	27.76	28.57	170100	28.57	up	down	incorrect
AVNT.US	Avient Corporation	20220602	49.06	51.22	49.01	51.18	254900	51.18	up	down	incorrect
AVY.US	Avery Dennison Corporation	20220602	174.25	177.63	172.6	177.5	389400	177.5	up	down	incorrect
AVYA.US	Avaya Holdings Corp	20220602	4.21	5.67	4.2	5.35	23253000	5.35	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20220602	10.25	10.35	10.24	10.32	170083	10.32	up	up	correct
AWI.US	Armstrong World Industries Inc	20220602	83.4	86.59	82.78	86.54	270100	86.54	up	up	correct
AWK.US	American Water Works Company Inc	20220602	152.74	155.28	150.18	155.06	812900	155.06	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20220602	5.41	5.47	5.38	5.47	316200	5.47	up	down	incorrect
AWR.US	American States Water Company	20220602	80.05	81.65	78.62	81.52	140800	81.52	up	up	correct
AX.US	Axos Financial Inc	20220602	38.79	39.65	38.45	39.63	229400	39.63	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20220602	8.84	8.97	8.73	8.9	1943500	8.9	up	up	correct
AXP.US	American Express Company	20220602	166.14	169.19	165.93	169.14	1707000	169.14	up	up	correct
AXR.US	AMREP Corporation	20220602	12.99	13.18	12.9	12.9	4800	12.9	down	down	correct
AXS.US	PE	20220602	23.63	23.63	23.33	23.585	32737	23.585	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20220602	27.23	27.88	26.93	27.77	2192600	27.77	up	up	correct
AYI.US	Acuity Brands Inc	20220602	176.1	179.07	175.66	178.84	155000	178.84	up	up	correct
AYX.US	Alteryx Inc	20220602	55.55	58.99	55.43	58.88	580300	58.88	up	up	correct
AZEK.US	The AZEK Company Inc	20220602	21.38	21.855	21.1	21.82	1626100	21.82	up	down	incorrect
AZO.US	AutoZone Inc	20220602	2046.59	2062.9099	1996.9399	2061.3	136900	2061.3	up	up	correct
AZRE.US	Azure Power Global Limited	20220602	14.18	15.835	14.18	15.45	122300	15.45	up	up	correct
AZUL.US	Azul S.A	20220602	11.89	12.08	11.66	11.94	1876000	11.94	up	up	correct
AZZ.US	AZZ Inc	20220602	45.3	46.09	45.08	45.96	62700	45.96	up	down	incorrect
B.US	Barnes Group Inc	20220602	36.41	36.65	36.16	36.58	131300	36.58	up	up	correct
BA.US	The Boeing Company	20220602	132.14	140.55	131.87	140.5	12777000	140.5	up	up	correct
BABA.US	Alibaba Group Holding Limited	20220602	93.67	97.63	93.4	97.5	23228100	97.5	up	up	correct
BAC.US	PP	20220602	19.28	19.42	19.16	19.3	57806	19.3	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20220602	85.52	87.71	84.82	87.47	1661300	87.47	up	up	correct
BAK.US	Braskem S.A	20220602	19.18	19.35	18.94	19.22	368700	19.22	up	up	correct
BALY.US	Bally's Corporation	20220602	26.8	28.09	26.8	27.75	862193	27.75	up	up	correct
BAM.US	Brookfield Asset Management Inc	20220602	49.88	51.39	49.69	51.37	1354260	51.37	up	down	incorrect
BAMH.US	BAMH	20220602	19.28	19.37	18.82	19.16	23900	19.16	down	down	correct
BAMI.US	Brookfield Finance I Preferred	20220602	19.01	19.01	18.71	18.9	29500	18.9	down	down	correct
BAMR.US	Brookfield Asset Management Reinsurance Partners Ltd	20220602	50.15	51.66	49.9653	51.66	25799	51.66	up	down	incorrect
BAP.US	Credicorp Ltd	20220602	138.64	143.28	138.28	143.24	174300	143.24	up	up	correct
BARK.US	Original Bark Co	20220602	2.12	2.125	1.9	2	8738500	2	down	down	correct
BAX.US	Baxter International Inc	20220602	74.5	74.5	72.3	74.26	2189357	74.26	down	down	correct
BB.US	BlackBerry Limited	20220602	5.69	6.21	5.68	6.16	14918100	6.16	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20220602	2.99	3.07	2.93	2.99	508300	2.99
BBD.US	Banco Bradesco S.A	20220602	4.18	4.18	4.08	4.14	33701129	4.14	down	down	correct
BBDC.US	Barings BDC Inc	20220602	10.47	10.5	10.35	10.47	353800	10.47
BBDO.US	Banco Bradesco S.A	20220602	3.5	3.5	3.41	3.44	7851	3.44	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20220602	19.93	20.03	19.68	19.79	349400	19.79	down	down	correct
BBU.US	Brookfield Business Partners L.P	20220602	23.17	23.98	23.17	23.94	39215	23.94	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20220602	5.34	5.4	5.31	5.4	1453800	5.4	up	up	correct
BBW.US	Build	20220602	19.9	20.5	19.76	20.24	277000	20.24	up	down	incorrect
BBWI.US	Bath Body Works Inc	20220602	39.24	39.92	38.69	39.21	4491400	39.21	down	down	correct
BBY.US	Best Buy Co. Inc	20220602	80.56	81.3	79.2	81.26	2228400	81.26	up	up	correct
BC.US	PC	20220602	26.19	26.19	25.52	25.74	7619	25.74	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20220602	15.76	16.18	15.76	16.09	345200	16.09	up	up	correct
BCC.US	Boise Cascade Company	20220602	79.09	81.92	78.95	81.31	423100	81.31	up	down	incorrect
BCE.US	BCE Inc	20220602	54.37	54.87	53.96	54.83	887100	54.83	up	up	correct
BCH.US	Banco de Chile	20220602	20.56	21.32	20.3	21.27	80100	21.27	up	up	correct
BCO.US	The Brink's Company	20220602	59.42	60.84	59.16	60.8	179000	60.8	up	up	correct
BCS.US	Barclays PLC	20220602	8.58	8.58	8.41	8.52	3747200	8.52	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20220602	10.88	11.05	10.88	11	172400	11	up	up	correct
BDC.US	Belden Inc	20220602	56.72	58.39	56.55	58.32	138800	58.32	up	down	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20220602	9.63	9.71	9.6	9.67	720300	9.67	up	up	correct
BDN.US	Brandywine Realty Trust	20220602	10.97	11.07	10.81	11.05	713400	11.05	up	up	correct
BDX.US	Becton Dickinson and Company	20220602	251.96	253.95	245.91	253.68	667900	253.68	up	down	incorrect
BDXB.US	Becton Dickinson and Company	20220602	50.52	51.08	50	51.08	23000	51.08	up	up	correct
BE.US	Bloom Energy Corporation	20220602	17.12	18.78	17.09	18.54	2494100	18.54	up	down	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20220602	0.79	0.795	0.77	0.775	221000	0.775	down	down	correct
BEKE.US	KE Holdings Inc	20220602	12.75	14.99	12.72	14.7	22046500	14.7	up	up	correct
BEN.US	Franklin Resources Inc	20220602	26.63	26.87	26.36	26.86	1598700	26.86	up	up	correct
BEP.US	PA	20220602	22.2008	22.28	22.03	22.03	3024	22.03	down	up	incorrect
BEPH.US	BEPH	20220602	19.09	19.09	18.57	18.93	19800	18.93	down	down	correct
BERY.US	Berry Global Group Inc	20220602	58.23	59.48	57.82	59.42	740700	59.42	up	up	correct
BEST.US	BEST Inc	20220602	1.18	1.25	1.16	1.19	318400	1.19	up	up	correct
BF.US	B	20220602	65.78	66.21	64.53	66.17	1034800	66.17	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20220602	88.71	90.71	88.71	90.47	336000	90.47	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20220602	12.5	12.7	12.43	12.52	238800	12.52	up	up	correct
BFS.US	Saul Centers Inc	20220602	49.16	49.26	48.215	49.2	29321	49.2	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20220602	11.69	11.77	11.69	11.73	71500	11.73	up	up	correct
BG.US	Bunge Limited	20220602	113.5	116.33	112.82	115.2	1341900	115.2	up	down	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20220602	14.23	14.33	14.21	14.25	43100	14.25	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20220602	13.06	13.16	12.97	13.02	76800	13.02	down	down	correct
BGS.US	B&G Foods Inc	20220602	22.44	22.5	21.76	22.43	830800	22.43	down	down	correct
BGSF.US	BGSF Inc	20220602	12.3	12.59	12.3	12.45	5200	12.45	up	down	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20220602	11.47	11.49	11.35	11.46	63700	11.46	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20220602	5.41	5.48	5.37	5.48	154500	5.48	up	up	correct
BH.US	Biglari Holdings Inc	20220602	135	136.89	134.25	135.56	1800	135.56	up	up	correct
BHC.US	Bausch Health Companies Inc	20220602	9.54	9.75	9.48	9.63	3735800	9.63	up	up	correct
BHE.US	Benchmark Electronics Inc	20220602	25.43	25.97	25.41	25.94	118500	25.94	up	down	incorrect
BHG.US	Bright Health Group Inc.	20220602	1.61	1.74	1.59	1.72	3791700	1.72	up	up	correct
BHK.US	BlackRock Core Bond Trust	20220602	11.7	11.92	11.67	11.86	204800	11.86	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20220602	26.15	26.57	25.74	26.52	237108	26.52	up	up	correct
BHP.US	BHP Group	20220602	66.4	67.93	66.25	67.44	3866300	67.44	up	up	correct
BHR.US	PD	20220602	25.0456	25.55	25.0456	25.54	1713	25.54	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20220602	13.75	13.85	13.51	13.74	3300	13.74	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20220602	144.26	146.39	144.01	145.99	1297600	145.99	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20220602	13.43	13.48	13.21	13.48	51420	13.48	up	up	correct
BIG.US	Big Lots Inc	20220602	22.32	23.8	22.26	23.77	2032500	23.77	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20220602	8.48	9.14	8.43	8.95	1581908	8.95	up	down	incorrect
BILL.US	Bill.com Holdings Inc	20220602	116.47	128.95	116.355	127.16	2331200	127.16	up	up	correct
BIO.US	Bio	20220602	527.58	552.76	527.51	552.53	157100	552.53	up	up	correct
BIP.US	PB	20220602	19.8	20.085	19.22	19.92	46210	19.92	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20220602	70.91	72.1	70.36	71.78	164500	71.78	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20220602	20.96	21.14	20.53	20.66	19000	20.66	down	up	incorrect
BIT.US	BlackRock Multi	20220602	15.08	15.26	15.04	15.26	108100	15.26	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20220602	57.28	59.73	57.028	59.57	1475500	59.57	up	down	incorrect
BK.US	The Bank of New York Mellon Corporation	20220602	45.77	46.5	45.38	46.47	3506700	46.47	up	up	correct
BKD.US	Brookdale Senior Living Inc	20220602	5.68	5.76	5.58	5.75	1258500	5.75	up	up	correct
BKE.US	The Buckle Inc	20220602	32.75	32.99	32.08	32.15	428800	32.15	down	down	correct
BKH.US	Black Hills Corporation	20220602	76.74	76.74	74.28	75.92	373300	75.92	down	down	correct
BKI.US	Black Knight Inc	20220602	67.61	69.73	67.29	68.85	954200	68.85	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20220602	15.41	15.7	15.3	15.55	40300	15.55	up	up	correct
BKT.US	BlackRock Income Trust Inc	20220602	4.62	4.69	4.58	4.67	438500	4.67	up	down	incorrect
BKU.US	BankUnited Inc	20220602	41.58	41.76	40.98	41.67	1019500	41.67	up	up	correct
BLD.US	TopBuild Corp	20220602	193.3	202.64	193.3	202.15	327100	202.15	up	up	correct
BLDR.US	Builders FirstSource Inc	20220602	63.88	65.92	63.84	65.87	1753400	65.87	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20220602	11.76	11.96	11.7	11.86	93500	11.86	up	up	correct
BLK.US	BlackRock Inc	20220602	662.41	689.2	661.51	686.49	955468	681.61	up	up	correct
BLND.US	Blend Labs Inc.	20220602	3.35	3.775	3.3	3.72	2831300	3.72	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20220602	13.79	14	13.73	13.97	93600	13.97	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20220602	14.49	14.52	14.32	14.48	75200	14.48	down	down	correct
BMA.US	Banco Macro S.A	20220602	16	16.32	15.58	16.07	147174	15.3528	up	up	correct
BME.US	BlackRock Health Sciences Trust	20220602	43.14	43.45	42.9	43.37	41600	43.37	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20220602	16.79	17.17	16.76	17.08	409400	17.08	up	up	correct
BMI.US	Badger Meter Inc	20220602	80.21	82.31	80.05	82.25	89900	82.25	up	up	correct
BML.US	PL	20220602	20.13	20.27	19.88	20.27	13293	20.27	up	up	correct
BMO.US	Bank of Montreal	20220602	108.51	110.29	108.07	110.01	533800	110.01	up	up	correct
BMY.US	Bristol	20220602	75.5	75.6	73.62	75.07	12805100	75.07	down	down	correct
BNED.US	Barnes & Noble Education Inc	20220602	2.51	2.77	2.51	2.7	507200	2.7	up	up	correct
BNL.US	Broadstone Net Lease Inc	20220602	21.22	21.61	20.88	21.53	578200	21.53	up	up	correct
BNS.US	The Bank of Nova Scotia	20220602	67.39	68.59	67.19	68.4	1080300	68.4	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20220602	11.89	11.96	11.87	11.88	45000	11.88	down	up	incorrect
BOAC.US	Bluescape Opportunities Acquisition Corp	20220602	9.93	9.94	9.9	9.93	23403	9.93
BOAS.US	BOA Acquisition Corp	20220602	9.84	9.84	9.84	9.84	0	9.84
BOE.US	BlackRock Enhanced Global Dividend Trust	20220602	10.59	10.73	10.54	10.73	77200	10.73	up	up	correct
BOH.US	PA	20220602	19.72	19.8	19.51	19.68	23704	19.68	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20220602	81.54	84.97	80.59	84.64	596600	84.64	up	up	correct
BORR.US	Borr Drilling Limited	20220602	6.79	6.96	6.36	6.56	2086000	6.56	down	down	correct
BOX.US	Box Inc	20220602	26.44	26.91	26.44	26.75	1203600	26.75	up	up	correct
BP.US	BP p.l.c	20220602	32.37	32.99	32.28	32.82	7617100	32.82	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20220602	20.28	21.29	19.81	20.59	537900	20.59	up	down	incorrect
BQ.US	Boqii Holding Limited	20220602	0.325	0.329	0.292	0.326	470100	0.326	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20220602	145.16	147.65	143.9	147.63	302700	147.63	up	up	correct
BRBR.US	BellRing Brands Inc	20220602	26	26.01	25.35	25.99	900400	25.99	down	up	incorrect
BRC.US	Brady Corporation	20220602	47.86	48.43	47.72	48.38	162600	48.38	up	up	correct
BRDG.US	Bridge Investment Group Holdings Inc	20220602	18.75	18.99	18.145	18.33	295941	18.33	down	down	correct
BRFS.US	BRF S.A	20220602	3.18	3.24	3.11	3.18	2248200	3.18
BRK.US	B	20220602	312.65	315.09	308.61	314.95	3119300	314.95	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20220602	7.35	7.45	7.25	7.45	984400	7.45	up	down	incorrect
BRO.US	Brown & Brown Inc	20220602	58.05	59.66	57.61	59.61	1310600	59.61	up	up	correct
BROS.US	Dutch Bros Inc.	20220602	39.49	42.429	39.197	39.98	1560000	39.98	up	up	correct
BRSP.US	Brightspire Capital Inc	20220602	9.03	9.07	8.93	9.01	488700	9.01	down	down	correct
BRT.US	BRT Apartments Corp	20220602	22.94	22.98	22.48	22.74	44300	22.74	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20220602	8.4	8.49	8.36	8.47	101700	8.47	up	up	correct
BRX.US	Brixmor Property Group Inc	20220602	23.78	24.27	23.6	24.25	1572400	24.25	up	down	incorrect
BSAC.US	Banco Santander	20220602	19.54	20.37	19.51	20.34	652200	20.34	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20220602	6.93	6.93	6.74	6.85	1328700	6.85	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20220602	20.2	20.78	19.955	20.75	353600	20.75	up	up	correct
BSM.US	Black Stone Minerals L.P	20220602	16.44	16.68	16.35	16.44	602600	16.44
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20220602	5.4	5.49	5.38	5.38	40100	5.38	down	down	correct
BST.US	BlackRock Science and Technology Trust	20220602	36.97	38.28	36.97	38.24	183600	38.24	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20220602	22.81	23.79	22.735	23.68	293100	23.68	up	up	correct
BSX.US	PA	20220602	106.87	108.47	105.72	108.47	14818	108.47	up	up	correct
BTA.US	BlackRock Long	20220602	11.69	11.72	11.59	11.69	43000	11.69
BTCM.US	BIT Mining Limited	20220602	2	2.27	1.96	2.26	1481400	2.26	up	up	correct
BTI.US	British American Tobacco p.l.c	20220602	44.32	44.66	43.76	44.66	1335800	44.66	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20220602	38.43	39.95	38.21	39.89	27100	39.89	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20220602	23.26	23.63	23.26	23.43	174800	23.43	up	down	incorrect
BTU.US	Peabody Energy Corporation	20220602	24.7	26.93	24.6	26.28	4968600	26.28	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20220602	11.36	11.68	11.36	11.58	278900	11.58	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20220602	22.42	22.67	22.3	22.67	51000	22.67	up	down	incorrect
BUR.US	Burford Capital Limited	20220602	8.94	9.1	8.855	9.07	64592	9.07	up	up	correct
BURL.US	Burlington Stores Inc	20220602	165.51	176.12	165.26	174.15	939600	174.15	up	up	correct
BV.US	BrightView Holdings Inc	20220602	12.8	13.2	12.8	13.17	145001	13.17	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20220602	28.51	29.03	28.51	28.7	62100	28.7	up	down	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20220602	8.94	9.45	8.87	8.88	2251200	8.88	down	down	correct
BW.US	PA	20220602	24.63	24.9692	24.61	24.74	32817	24.74	up	up	correct
BWA.US	BorgWarner Inc	20220602	40.1	40.47	39.91	40.23	1325700	40.23	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20220602	9.01	9.09	8.99	9.08	89200	9.08	up	down	incorrect
BWSN.US	BWSN	20220602	24.62	24.76	24.35	24.76	43800	24.76	up	up	correct
BWXT.US	BWX Technologies Inc	20220602	50.48	50.88	50.1	50.85	519300	50.85	up	up	correct
BX.US	The Blackstone Group Inc	20220602	116.47	122.47	115.57	121.71	4375300	121.71	up	up	correct
BXC.US	BlueLinx Holdings Inc	20220602	83.78	88.97	83.78	85.09	154400	85.09	up	down	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20220602	31.13	31.29	30.72	31.29	856000	31.29	up	down	incorrect
BXMX.US	Nuveen S&P 500 Buy	20220602	13.69	13.96	13.62	13.96	110500	13.96	up	up	correct
BXP.US	Boston Properties Inc	20220602	107.58	109.09	106.63	109.07	700502	109.07	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20220602	24.7	25.8	24.47	25.66	840700	25.66	up	down	incorrect
BY.US	Byline Bancorp Inc	20220602	24.86	25.17	24.61	25.16	89000	25.16	up	up	correct
BYD.US	Boyd Gaming Corporation	20220602	59.45	60.27	58.86	59.92	1576100	59.92	up	down	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20220602	12.72	12.83	12.7	12.81	56800	12.81	up	up	correct
BZH.US	Beazer Homes USA Inc	20220602	16.41	16.77	16.2	16.47	399500	16.47	up	up	correct
C.US	PN	20220602	27.1	27.18	27.01	27.14	39115	27.14	up	up	correct
CAAP.US	Corporación América Airports S.A	20220602	6.3	6.3	6.2	6.3	24300	6.3
CABO.US	Cable One Inc	20220602	1269	1300.88	1269	1288.35	37900	1288.35	up	up	correct
CACI.US	CACI International Inc	20220602	281.9	286.67	278.11	286.39	110000	286.39	up	up	correct
CAE.US	CAE Inc	20220602	26.84	27.72	26.84	27.37	315700	27.37	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20220602	15.09	15.42	15.09	15.38	20100	15.38	up	up	correct
CAG.US	Conagra Brands Inc	20220602	32.39	32.64	31.32	32.32	3789900	32.32	down	down	correct
CAH.US	Cardinal Health Inc	20220602	55.45	55.47	53.63	54.5	2261000	54.5	down	down	correct
CAJ.US	Canon Inc	20220602	25.48	25.58	25.37	25.56	277600	25.56	up	up	correct
CAL.US	Caleres Inc	20220602	28.45	28.91	27.87	28.67	601500	28.67	up	up	correct
CALX.US	Calix Inc	20220602	37.68	40.15	37.68	39.78	403300	39.78	up	up	correct
CANG.US	Cango Inc	20220602	3.08	3.26	3.08	3.19	262900	3.19	up	up	correct
CAPL.US	CrossAmerica Partners LP	20220602	21.95	22.33	21.85	22.22	21600	22.22	up	up	correct
CARR.US	Carrier Global Corporation	20220602	39.26	40.1	39.01	40.08	3231700	40.08	up	up	correct
CARS.US	Cars.com Inc	20220602	10.26	10.66	10.26	10.56	360400	10.56	up	up	correct
CAT.US	Caterpillar Inc	20220602	219.59	220.84	217.25	220	1784100	220	up	up	correct
CATO.US	The Cato Corporation	20220602	12.41	12.67	12.1	12.53	108400	12.53	up	up	correct
CB.US	Chubb Limited	20220602	208.87	209.98	204.81	209.91	1533450	209.91	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20220602	4.16	4.23	4.07	4.2	1677200	4.2	up	down	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20220602	8.85	8.945	8.796	8.92	23200	8.92	up	up	correct
CBRE.US	CBRE Group Inc	20220602	79.6	82.49	79.44	82.49	1373100	82.49	up	down	incorrect
CBT.US	Cabot Corporation	20220602	74.25	78.12	74.25	77.99	664800	77.99	up	up	correct
CBU.US	Community Bank System Inc	20220602	66.02	67.42	65.14	67.4	197800	67.4	up	up	correct
CBZ.US	CBIZ Inc	20220602	41.74	42.45	41.47	42.39	218700	42.39	up	up	correct
CC.US	The Chemours Company	20220602	43.69	44.54	43.33	44.53	1117800	44.53	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20220602	184.31	187.26	176.12	187.21	2695500	187.21	up	up	correct
CCJ.US	Cameco Corporation	20220602	24.29	26.2	24.28	25.47	7962300	25.47	up	up	correct
CCK.US	Crown Holdings Inc	20220602	104.39	107.08	104.07	107.03	425200	107.03	up	up	correct
CCL.US	Carnival Corporation & plc	20220602	13.49	14.06	13.39	14.06	34067200	14.06	up	down	incorrect
CCM.US	Concord Medical Services Holdings Limited	20220602	1.58	1.72	1.58	1.72	800	1.72	up	down	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20220602	1.56	1.6	1.55	1.59	1581600	1.59	up	up	correct
CCS.US	Century Communities Inc	20220602	54.67	55.82	53.975	54.68	197400	54.68	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20220602	14.23	14.53	14.14	14.44	194000	14.44	up	up	correct
CCV.US	UN	20220602	9.8807	9.8807	9.8807	9.8807	0	9.8807
CCZ.US	Comcast Holdings Corp	20220602	59.5	59.5	59.5	59.5	0	59.5
CDAY.US	Ceridian HCM Holding Inc	20220602	53.75	57.5	53.39	57.15	1743700	57.15	up	down	incorrect
CDE.US	Coeur Mining Inc	20220602	3.94	4.32	3.93	4.26	5006700	4.26	up	down	incorrect
CDR.US	PC	20220602	13	13	12.5	12.7871	13179	12.7871	down	down	correct
CDRE.US	Cadre Holdings Inc.	20220602	26.13	26.79	25.64	26.58	154400	26.58	up	up	correct
CE.US	Celanese Corporation	20220602	156.35	158.54	155.51	158.41	400900	158.41	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20220602	17.6	17.73	17.6	17.66	1200	17.66	up	down	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20220602	10.7	11.52	10.65	11.09	70200	11.09	up	up	correct
CEIX.US	CONSOL Energy Inc	20220602	53.84	57.388	53.49	56.63	667800	56.63	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20220602	37.3	37.31	36.47	37.01	54100	37.01	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20220602	18.18	18.25	17.97	18.15	15400	18.15	down	down	correct
CEPU.US	Central Puerto S.A	20220602	3.82	3.96	3.74	3.89	150700	3.89	up	down	incorrect
CEQP.US	P	20220602	9.75	9.8	9.6913	9.79	162404	9.79	up	up	correct
CF.US	CF Industries Holdings Inc	20220602	95.57	98.84	94.89	97.51	2145500	97.51	up	up	correct
CFG.US	PE	20220602	22.07	22.47	21.8449	22.34	97818	22.34	up	up	correct
CGA.US	China Green Agriculture Inc	20220602	6.48	6.61	6.48	6.61	6800	6.61	up	down	incorrect
CGAU.US	Centerra Gold Inc	20220602	8.16	8.56	8.16	8.29	127300	8.29	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20220602	37.44	37.44	36.68	36.98	58270	36.98	down	down	correct
CHD.US	Church & Dwight Co. Inc	20220602	88.93	89.24	87.14	89.07	1469300	89.07	up	up	correct
CHE.US	Chemed Corporation	20220602	479.33	485.71	473.47	485.11	57300	485.11	up	up	correct
CHGG.US	Chegg Inc	20220602	18.78	20.49	18.57	20.42	2705000	20.42	up	up	correct
CHH.US	Choice Hotels International Inc	20220602	127.48	130.22	127.48	130.08	163800	130.08	up	up	correct
CHMI.US	PB	20220602	23.5	23.64	23.3266	23.5	4132	23.5
CHN.US	The China Fund Inc	20220602	13.29	13.78	13.29	13.73	14000	13.73	up	down	incorrect
CHRA.US	Charah Solutions Inc	20220602	3.15	3.44	3.12	3.43	82400	3.43	up	up	correct
CHRB.US	CHRB	20220602	21.12	21.69	21	21.54	3100	21.54	up	up	correct
CHS.US	Chico's FAS Inc	20220602	4.81	4.96	4.77	4.87	1608600	4.87	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20220602	42.97	43.29	42.79	43.27	121800	43.27	up	up	correct
CHWY.US	Chewy Inc	20220602	27.09	29.47	25.8	29.18	48989100	29.18	up	up	correct
CI.US	Cigna Corporation	20220602	265.21	265.21	257.59	263.43	1656300	263.43	down	down	correct
CIA.US	Citizens Inc	20220602	3.17	3.39	3.17	3.34	171600	3.34	up	up	correct
CIAN.US	Cian PLC	20220602	3.4	3.4	3.4	3.4	0	3.4
CIB.US	Bancolombia S.A	20220602	44.5	45.33	44.2	45.32	469100	45.32	up	up	correct
CIEN.US	Ciena Corporation	20220602	47	51.41	46.6	50.68	4459900	50.68	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20220602	2.24	2.24	2.16	2.19	69800	2.19	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20220602	2.44	2.48	2.41	2.46	3457900	2.46	up	down	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20220602	19.06	19.38	19.01	19.33	88400	19.33	up	up	correct
CIM.US	PD	20220602	22.97	22.9947	22.8	22.92	28463	22.92	down	up	incorrect
CINT.US	CI&T Inc	20220602	14.54	15.6	14.53	15.57	28500	15.57	up	up	correct
CIO.US	PA	20220602	23.1	23.3036	23	23.3036	2741	23.3036	up	up	correct
CION.US	Cion Investment Corp	20220602	10.9	10.999	10.72	10.72	112800	10.72	down	down	correct
CIR.US	CIRCOR International Inc	20220602	20.2	20.49	19.84	19.97	102400	19.97	down	down	correct
CIXX.US	CI Financial Corp	20220602	12.42	12.83	12.4	12.77	44200	12.77	up	up	correct
CL.US	Colgate	20220602	78.51	79.3	77.26	79.27	3588900	79.27	up	up	correct
CLB.US	Core Laboratories N.V	20220602	28.77	29.38	28.33	29.03	575700	29.03	up	up	correct
CLDT.US	PA	20220602	22.6807	24.16	22.6807	23.98	1109	23.98	up	up	correct
CLF.US	Cleveland	20220602	23.89	24.35	23.25	23.52	12851100	23.52	down	down	correct
CLH.US	Clean Harbors Inc	20220602	95.05	96.17	93.67	95.86	238900	95.86	up	up	correct
CLPR.US	Clipper Realty Inc	20220602	8.43	8.57	8.24	8.54	96500	8.54	up	up	correct
CLR.US	Continental Resources Inc	20220602	68.31	68.64	67.02	67.6	1500935	67.6	down	down	correct
CLS.US	Celestica Inc	20220602	11.09	11.3	11.05	11.15	340400	11.15	up	up	correct
CLVT.US	PA	20220602	56.92	61	56.92	60.43	99472	60.43	up	up	correct
CLW.US	Clearwater Paper Corporation	20220602	34.05	34.34	33.5	34.24	85200	34.24	up	up	correct
CLX.US	The Clorox Company	20220602	140.56	141.4	136.6	141.32	934200	141.32	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20220602	55.17	56.48	54.98	56.41	489900	56.41	up	up	correct
CMA.US	Comerica Incorporated	20220602	80.85	82.68	80.42	82.63	1014000	82.63	up	up	correct
CMC.US	Commercial Metals Company	20220602	40.02	40.76	40.02	40.56	686300	40.56	up	up	correct
CMCM.US	Cheetah Mobile Inc	20220602	0.68	0.739	0.68	0.726	33000	0.726	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20220602	1360.48	1397.76	1360.48	1396.99	216000	1396.99	up	up	correct
CMI.US	Cummins Inc	20220602	209.4	211.79	207.67	211.64	565700	211.64	up	up	correct
CMP.US	Compass Minerals International Inc	20220602	44.13	45.65	44	45.38	190200	45.38	up	up	correct
CMRE.US	PE	20220602	25.63	25.66	25.5511	25.65	8935	25.65	up	up	correct
CMS.US	PC	20220602	19.25	19.33	19.04	19.05	42219	19.05	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20220602	25.1	25.375	24.923	25.2	23900	25.2	up	up	correct
CMSC.US	CMS Energy Corp	20220602	25.7	25.7	25.37	25.52	10100	25.52	down	down	correct
CMSD.US	CMS Energy Corp	20220602	25.17	25.28	25.12	25.26	32000	25.26	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20220602	20.4	20.74	20.4	20.46	632800	20.46	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20220602	3.67	3.72	3.65	3.71	59600	3.71	up	up	correct
CNA.US	CNA Financial Corporation	20220602	45.68	46.05	44.89	46.05	136300	46.05	up	up	correct
CNC.US	Centene Corporation	20220602	81.36	82.65	79.89	82.56	1948500	82.56	up	up	correct
CND.US	WT	20220602	1.31	1.33	1.25	1.29	118302	1.29	down	down	correct
CNF.US	CNFinance Holdings Limited	20220602	2.43	2.5	2.36	2.48	20400	2.48	up	up	correct
CNHI.US	CNH Industrial N.V	20220602	14.95	15.24	14.9	15.22	2298000	15.22	up	up	correct
CNI.US	Canadian National Railway Company	20220602	114.02	118.64	114	118.21	1419400	118.21	up	down	incorrect
CNK.US	Cinemark Holdings Inc	20220602	16.84	17.03	16.73	16.91	1803800	16.91	up	up	correct
CNM.US	Core & Main Inc	20220602	23.8	24.34	23.8	24.14	320200	24.14	up	up	correct
CNMD.US	CONMED Corporation	20220602	112.92	116.41	112.29	115.65	2713600	115.65	up	up	correct
CNNE.US	Cannae Holdings Inc	20220602	19.98	20.58	19.95	20.49	506200	20.49	up	down	incorrect
CNO.US	PA	20220602	20.61	21.0542	20.18	21.04	14745	21.04	up	up	correct
CNP.US	CenterPoint Energy Inc	20220602	32.12	32.28	31.61	32.1	6808800	32.1	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20220602	67.17	68.87	66.73	68.15	1960700	68.15	up	down	incorrect
CNR.US	Cornerstone Building Brands Inc	20220602	24.51	24.56	24.5	24.53	1933700	24.53	up	up	correct
CNS.US	Cohen & Steers Inc	20220602	74.71	76.5	74.16	76.42	66400	76.42	up	down	incorrect
CNVY.US	Convey Holding Parent Inc.	20220602	6.1	6.135	5.985	6	70100	6	down	down	correct
CNX.US	CNX Resources Corporation	20220602	22.43	22.72	22.24	22.61	5943400	22.61	up	down	incorrect
CO.US	Global Cord Blood Corporation	20220602	2.63	2.95	2.55	2.87	324800	2.87	up	down	incorrect
CODI.US	PC	20220602	25.05	25.2798	24.97	25.12	33582	25.12	up	up	correct
COE.US	China Online Education Group	20220602	1.15	1.23	1.15	1.22	31500	1.22	up	down	incorrect
COF.US	PL	20220602	18.55	18.67	18.39	18.67	73893	18.67	up	down	incorrect
COLD.US	Americold Realty Trust	20220602	28	28.89	27.61	28.82	2222200	28.82	up	up	correct
COMP.US	Compass Inc	20220602	5.96	6.77	5.96	6.68	5287766	6.68	up	up	correct
COO.US	The Cooper Companies Inc	20220602	343.63	352.89	338.94	352.81	379100	352.81	up	down	incorrect
COOK.US	Traeger Inc	20220602	4.66	5.06	4.641	4.95	668600	4.95	up	up	correct
COP.US	ConocoPhillips	20220602	114.26	115.95	113.11	114.96	5042700	114.96	up	down	incorrect
CORR.US	PA	20220602	19.08	19.1864	18.76	19.06	12059	19.06	down	down	correct
COTY.US	Coty Inc	20220602	7.05	7.29	7.01	7.27	5378400	7.27	up	down	incorrect
COUR.US	Coursera Inc	20220602	16.17	17.43	16.13	17.38	599800	17.38	up	down	incorrect
CP.US	Canadian Pacific Railway Limited	20220602	73.17	76.55	73.17	76.36	3651400	76.36	up	up	correct
CPA.US	Copa Holdings S.A	20220602	68.49	70.97	68.49	70.9	294600	70.9	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20220602	5.28	5.45	5.19	5.25	24900	5.25	down	down	correct
CPB.US	Campbell Soup Company	20220602	46.86	46.93	44.66	45.75	4454700	45.75	down	down	correct
CPE.US	Callon Petroleum Company	20220602	58.1	58.86	56.62	57.39	7175200	57.39	down	down	correct
CPF.US	Central Pacific Financial Corp	20220602	23.98	24.25	23.73	24.25	78000	24.25	up	up	correct
CPG.US	Crescent Point Energy Corp	20220602	8.89	9.62	8.82	9.42	16801600	9.42	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20220602	134.36	135.82	131.41	135.79	44900	135.79	up	up	correct
CPNG.US	Coupang Inc	20220602	12.85	13.355	12.745	13.18	7429900	13.18	up	up	correct
CPRI.US	Capri Holdings Limited	20220602	49.42	50.05	48.48	49.05	2684600	49.05	down	down	correct
CPS.US	Cooper	20220602	5.74	6.2	5.74	6.08	366183	6.08	up	up	correct
CPT.US	Camden Property Trust	20220602	143.29	144.73	140.73	144.66	1088200	144.66	up	up	correct
CPUH.US	WT	20220602	0.3	0.33	0.3	0.3	18200	0.3
CR.US	Crane Co	20220602	94.29	96.44	94.2	96.31	239400	96.31	up	up	correct
CRC.US	California Resources Corp	20220602	44.53	44.95	43.52	44.29	489494	44.29	down	down	correct
CRD.US	B	20220602	7.98	7.98	7.54	7.55	13300	7.55	down	down	correct
CRH.US	CRH plc	20220602	41.58	42.11	41.35	42.07	346200	42.07	up	up	correct
CRI.US	Carter's Inc	20220602	77	78.54	76.42	78.54	674400	78.54	up	up	correct
CRK.US	Comstock Resources Inc	20220602	20.28	20.96	20.12	20.46	2592700	20.46	up	up	correct
CRL.US	Charles River Laboratories International Inc	20220602	229.96	245.35	227.81	245.25	475100	245.25	up	up	correct
CRM.US	salesforce.com inc	20220602	175	190.13	174.7	188.4	19231200	188.4	up	up	correct
CRS.US	Carpenter Technology Corporation	20220602	34.9	36.42	34.9	36.05	280000	36.05	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20220602	19.71	20.2	19.52	19.74	54000	19.74	up	up	correct
CS.US	Credit Suisse Group AG	20220602	6.9	7.02	6.86	7.02	10555800	7.02	up	up	correct
CSL.US	Carlisle Companies Incorporated	20220602	255.89	262.69	253.46	262.16	296300	262.16	up	up	correct
CSR.US	PC	20220602	25.56	26.1	25.34	25.67	6499	25.67	up	up	correct
CSTM.US	Constellium SE	20220602	16.89	17.41	16.72	17.34	502900	17.34	up	up	correct
CSV.US	Carriage Services Inc	20220602	40.94	41.75	40.9	41.6	76600	41.6	up	down	incorrect
CTA.US	PB	20220602	95.1018	95.1018	91.82	92.54	1895	92.54	down	down	correct
CTBB.US	Qwest Corp. NT	20220602	24.41	24.41	24.1	24.15	42100	24.15	down	up	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20220602	24.51	24.57	24.2201	24.51	46699	24.51
CTK.US	CooTek (Cayman) Inc	20220602	0.5	0.5	0.25	0.35	48500	0.35	down	down	correct
CTLT.US	Catalent Inc	20220602	104.78	110.93	104.64	110.67	1530100	110.67	up	up	correct
CTO.US	PA	20220602	23.9533	23.9533	23.75	23.75	1958	23.75	down	down	correct
CTOS.US	Custom Truck One Source Inc	20220602	5.96	6.04	5.945	6	248848	6	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20220602	32.08	32.39	31.75	32.09	44400	32.09	up	up	correct
CTRA.US	Coterra Energy Inc	20220602	35.06	35.53	34.6	34.98	7584700	34.98	down	down	correct
CTS.US	CTS Corporation	20220602	40.29	41.39	38.74	41.17	208500	41.17	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20220602	11.59	11.99	11.4	11.97	846400	11.97	up	up	correct
CTVA.US	Corteva Inc	20220602	62.72	63.02	62.06	62.54	4820200	62.54	down	down	correct
CUBB.US	Customers Bancorp Inc	20220602	23.83	23.83	23.83	23.83	46	23.83
CUBE.US	CubeSmart	20220602	44.37	44.71	43.66	44.67	1575900	44.67	up	down	incorrect
CUBI.US	PF	20220602	24.42	24.555	24.42	24.555	2552	24.555	up	up	correct
CUK.US	Carnival Corporation & plc	20220602	12.5	13.06	12.45	13.05	1723700	13.05	up	up	correct
CULP.US	Culp Inc	20220602	5.55	5.58	5.53	5.56	58800	5.56	up	up	correct
CURO.US	CURO Group Holdings Corp	20220602	8.25	8.43	8.25	8.35	138800	8.35	up	up	correct
CURV.US	Torrid Holdings Inc.	20220602	5.71	6.01	5.7	5.82	357200	5.82	up	up	correct
CUZ.US	Cousins Properties Incorporated	20220602	33.85	34.22	33.57	34.16	787500	34.16	up	up	correct
CVEO.US	Civeo Corporation	20220602	29.74	30.2	29.5	30.19	41000	30.19	up	down	incorrect
CVI.US	CVR Energy Inc	20220602	36.12	37.74	36.12	36.77	836700	36.77	up	up	correct
CVNA.US	Carvana Co	20220602	26.15	30.64	25.26	30.08	11900900	30.08	up	up	correct
CVS.US	CVS Health Corporation	20220602	96.62	97.28	94.53	97.23	4175600	97.23	up	up	correct
CVX.US	Chevron Corporation	20220602	174.74	176.51	174.1	176	7441900	176	up	up	correct
CW.US	Curtiss	20220602	142.8	144.84	142.19	144.72	192600	144.72	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20220602	14.42	14.77	14.25	14.63	437100	14.63	up	up	correct
CWEN.US	Clearway Energy Inc	20220602	34.78	35.23	34.42	35.2	406500	35.2	up	down	incorrect
CWENA.US	Clearway Energy Inc Class A	20220602	32.32	32.48	31.75	32.47	127660	32.47	up	up	correct
CWH.US	Camping World Holdings Inc	20220602	26.47	26.75	25.89	26.31	831000	26.31	down	down	correct
CWK.US	Cushman & Wakefield plc	20220602	18.01	18.18	17.62	18.16	1616600	18.16	up	up	correct
CWT.US	California Water Service Group	20220602	53.75	55.43	53.05	55.21	238300	55.21	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20220602	4.45	4.49	4.37	4.39	8551900	4.39	down	down	correct
CXE.US	MFS High Income Municipal Trust	20220602	4.21	4.24	4.2	4.22	151000	4.22	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20220602	8.07	8.11	8.06	8.1	26400	8.1	up	up	correct
CXM.US	Sprinklr Inc.	20220602	12.5	13.46	12.5	13.18	456700	13.18	up	up	correct
CXW.US	CoreCivic Inc	20220602	12.75	12.87	12.52	12.68	794500	12.68	down	down	correct
CYD.US	China Yuchai International Limited	20220602	10.84	11.08	10.81	10.91	5100	10.91	up	up	correct
CYH.US	Community Health Systems Inc	20220602	5.05	5.29	4.96	5.23	2989400	5.23	up	up	correct
D.US	Dominion Energy Inc	20220602	83.51	83.7	81.5229	83.48	2696633	83.48	down	up	incorrect
DAC.US	Danaos Corporation	20220602	85.46	87.12	84.4	84.83	312800	84.83	down	up	incorrect
DAL.US	Delta Air Lines Inc	20220602	39.4	40.29	39.22	39.99	13761600	39.99	up	up	correct
DAN.US	Dana Incorporated	20220602	17.05	17.25	16.89	17.14	847300	17.14	up	up	correct
DAO.US	Youdao Inc	20220602	4.82	5.46	4.8001	5.11	262753	5.11	up	up	correct
DAR.US	Darling Ingredients Inc	20220602	80.74	83.79	80.33	83.7	1158600	83.7	up	up	correct
DASH.US	DoorDash Inc	20220602	70.2	73.08	67.74	72.97	8603700	72.97	up	up	correct
DAVA.US	Endava plc	20220602	102.61	106.84	102.61	106.54	271100	106.54	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20220602	10.99	11.06	10.9	11.05	2328500	11.05	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20220602	2.98	3.13	2.9	3.12	1502500	3.12	up	up	correct
DBI.US	Designer Brands Inc	20220602	15.86	15.86	14.9	15.35	1592700	15.35	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20220602	15.75	15.9	15.75	15.84	32100	15.84	up	up	correct
DBRG.US	PJ	20220602	23.47	23.5	23.276	23.37	50685	23.37	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20220602	7.87	7.89	7.85	7.87	32600	7.87
DCI.US	Donaldson Company Inc	20220602	51.98	53.72	51.27	53.63	539700	53.63	up	down	incorrect
DCO.US	Ducommun Incorporated	20220602	46.22	46.68	45.91	46.12	25426	46.12	down	down	correct
DCP.US	PC	20220602	24.85	24.85	24.58	24.85	21443	24.85
DD.US	DuPont de Nemours Inc	20220602	68	68.85	67.62	68.82	2399800	68.82	up	down	incorrect
DDD.US	3D Systems Corporation	20220602	10.52	11	10.47	10.98	1126800	10.98	up	down	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20220602	9.58	9.7	9.52	9.7	10800	9.7	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20220602	4.32	4.73	4.23	4.67	911700	4.67	up	up	correct
DDS.US	Dillard's Inc	20220602	299.13	311.34	298.4	310.5	187500	310.5	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20220602	26.84	26.84	26.27	26.49	5400	26.49	down	down	correct
DE.US	Deere & Company	20220602	353.87	361.41	351.01	361.08	1161600	361.08	up	down	incorrect
DEA.US	Easterly Government Properties Inc	20220602	19.32	19.435	19.03	19.38	617000	19.38	up	up	correct
DECK.US	Deckers Outdoor Corporation	20220602	261.46	273.66	261.46	272.68	233700	272.68	up	up	correct
DEI.US	Douglas Emmett Inc	20220602	27.45	27.74	27.17	27.74	2271600	27.74	up	up	correct
DELL.US	Dell Technologies Inc	20220602	50	51.34	49.93	51.28	3747400	51.28	up	up	correct
DEN.US	Denbury Inc	20220602	72.71	75.22	72.71	74.86	546200	74.86	up	up	correct
DEO.US	Diageo plc	20220602	184.33	188.12	183.07	188.07	449900	188.07	up	up	correct
DESP.US	Despegar.com Corp	20220602	9.11	9.63	9.11	9.52	145100	9.52	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20220602	8.26	8.51	8.21	8.47	38400	8.47	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20220602	30.82	31.89	30.82	31.76	150322	31.76	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20220602	23.6	23.6	23.45	23.48	46100	23.48	down	up	incorrect
DFS.US	Discover Financial Services	20220602	112.04	112.83	110.65	112.77	1283600	112.77	up	up	correct
DG.US	Dollar General Corporation	20220602	219.25	224.87	218.5	224.72	1482972	224.72	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20220602	138.9	138.9	135.78	138.65	713600	138.65	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20220602	2.54	2.56	2.54	2.54	241400	2.54
DHI.US	D.R. Horton Inc	20220602	75.33	76.32	74.65	76.28	3915400	76.28	up	up	correct
DHR.US	PB	20220602	1453.25	1453.6801	1453.25	1453.6801	19202	1453.6801	up	up	correct
DHT.US	DHT Holdings Inc	20220602	6.18	6.27	6.03	6.12	2691500	6.12	down	down	correct
DHX.US	DHI Group Inc	20220602	6.64	6.93	6.64	6.85	457300	6.85	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20220602	16.29	16.4	16.16	16.39	44000	16.39	up	up	correct
DIDI.US	DiDi Global Inc	20220602	1.83	2	1.82	1.91	21675500	1.91	up	up	correct
DIN.US	Dine Brands Global Inc	20220602	75	75.54	73.67	75.16	139900	75.16	up	down	incorrect
DIS.US	The Walt Disney Company	20220602	109.43	110.95	107.91	110.87	8829900	110.87	up	up	correct
DK.US	Delek US Holdings Inc	20220602	30.36	31.03	30.15	30.41	891200	30.41	up	up	correct
DKL.US	Delek Logistics Partners LP	20220602	53.51	55.89	53	55.24	37200	55.24	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20220602	80.26	82.78	78.96	82.69	2419200	82.69	up	up	correct
DLB.US	Dolby Laboratories Inc	20220602	77.3	78.83	76.64	78.8	325200	78.8	up	up	correct
DLNG.US	PB	20220602	23.86	23.86	23.52	23.6001	10219	23.6001	down	up	incorrect
DLR.US	PL	20220602	24.7	24.88	24.47	24.82	27395	24.82	up	up	correct
DLX.US	Deluxe Corporation	20220602	23.86	24.22	23.64	24.18	152700	24.18	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20220602	15.11	15.26	15.08	15.18	166400	15.18	up	up	correct
DM.US	Desktop Metal Inc	20220602	1.95	2.18	1.91	2.17	8587101	2.17	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20220602	12	12.15	11.99	12.05	88800	12.05	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20220602	12.14	12.24	12.14	12.19	52300	12.19	up	up	correct
DMS.US	Digital Media Solutions Inc	20220602	1.62	1.63	1.55	1.58	50900	1.58	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20220602	2.95	3.615	2.94	3.48	27800100	3.48	up	up	correct
DNB.US	Dun & Bradstreet Holdings Inc	20220602	16.68	16.806	16.395	16.55	2320800	16.55	down	up	incorrect
DNOW.US	NOW Inc	20220602	11.35	11.39	11.07	11.33	565500	11.33	down	down	correct
DNP.US	DNP Select Income Fund Inc	20220602	11.23	11.23	11.09	11.22	455900	11.22	down	down	correct
DNZ.US	D and Z Media Acquisition Corp	20220602	9.81	9.81	9.81	9.81	188	9.81
DOC.US	Physicians Realty Trust	20220602	18.39	18.41	18.01	18.36	1568600	18.36	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20220602	48	50.67	47.07	49.31	1708500	49.31	up	up	correct
DOCS.US	Doximity Inc.	20220602	36	39.275	35.77	38	1762900	38	up	up	correct
DOLE.US	Dole plc	20220602	10.29	10.29	10.04	10.04	669200	10.04	down	down	correct
DOMA.US	Doma Holdings Inc	20220602	1.92	2.17	1.9	2.09	1939500	2.09	up	up	correct
DOOR.US	Masonite International Corporation	20220602	92.84	94.31	92.17	93.54	135900	93.54	up	up	correct
DOV.US	Dover Corporation	20220602	133.53	135.56	132.57	135.53	991500	135.53	up	up	correct
DOW.US	Dow Inc	20220602	68.43	68.97	67.1	68.1	4598700	68.1	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20220602	15.25	15.38	15.19	15.29	65300	15.29	up	up	correct
DPZ.US	Domino's Pizza Inc	20220602	362.43	375.49	361.18	372.87	448700	372.87	up	up	correct
DQ.US	Daqo New Energy Corp	20220602	50.04	54.57	50	54.15	2076500	54.15	up	up	correct
DRD.US	DRDGOLD Limited	20220602	6.78	7.23	6.78	7.17	271300	7.17	up	up	correct
DRE.US	Duke Realty Corporation	20220602	52.45	53.92	52.19	53.77	2357600	53.77	up	up	correct
DRH.US	PA	20220602	27.02	27.02	27	27.01	1359	27.01	down	down	correct
DRI.US	Darden Restaurants Inc	20220602	124.06	127	123.82	126.88	718500	126.88	up	down	incorrect
DRQ.US	Dril	20220602	31.52	32.09	30.75	30.9	211000	30.9	down	down	correct
DS.US	PD	20220602	21.07	21.8	20.8	20.8	1294	20.8	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20220602	13.22	13.32	13.17	13.32	272800	13.32	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20220602	6.68	6.71	6.63	6.66	165800	6.66	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20220602	9.7	9.72	9.64	9.72	158800	9.72	up	up	correct
DSX.US	PB	20220602	25.65	25.65	25.6	25.6	1082	25.6	down	down	correct
DT.US	Dynatrace Inc	20220602	38.74	41.66	38.21	41.33	3805900	41.33	up	up	correct
DTB.US	DTB	20220602	20.32	20.37	20.12	20.37	10500	20.37	up	up	correct
DTC.US	Solo Brands Inc.	20220602	5.06	5.74	5	5.53	1745900	5.53	up	down	incorrect
DTE.US	DTE Energy Company	20220602	132.82	133.01	130.58	132.79	553300	132.79	down	up	incorrect
DTF.US	DTF Tax	20220602	12.18	12.41	12.18	12.39	33300	12.39	up	up	correct
DTLA.US	P	20220602	11.56	12	11.15	11.15	2508	11.15	down	down	correct
DTM.US	DT Midstream Inc	20220602	58.01	58.905	57.66	58.65	325000	58.65	up	up	correct
DTP.US	DTE Energy Co	20220602	52.15	52.61	52.15	52.61	4900	52.61	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20220602	24.18	24.43	24.07	24.33	26000	24.33	up	up	correct
DUK.US	PA	20220602	25.76	25.76	25.5	25.53	38740	25.53	down	down	correct
DUKB.US	Duke Energy Corp	20220602	25.6	25.72	25.57	25.68	29500	25.68	up	up	correct
DV.US	DoubleVerify Holdings Inc	20220602	22.59	23.59	22.43	23.33	515600	23.33	up	up	correct
DVA.US	DaVita Inc	20220602	95.39	97.05	93.11	96.85	828500	96.85	up	up	correct
DVN.US	Devon Energy Corporation	20220602	75.41	77.2	74.84	76.31	7514300	76.31	up	up	correct
DX.US	PC	20220602	24.45	24.68	24.35	24.55	10278	24.55	up	down	incorrect
DXC.US	DXC Technology Company	20220602	34.52	35.15	34.11	35.13	1878700	35.13	up	up	correct
DY.US	Dycom Industries Inc	20220602	92.43	98.82	92.28	98.25	275300	98.25	up	down	incorrect
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20220602	17.65	17.69	17.6	17.68	15300	17.68	up	up	correct
E.US	Eni S.p.A	20220602	30.28	30.44	30.13	30.38	369500	30.38	up	up	correct
EAF.US	GrafTech International Ltd	20220602	9.11	9.27	8.895	8.96	1230500	8.96	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20220602	23.97	24.1431	23.88	24.09	19623	24.09	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20220602	8.25	8.31	8.18	8.2	66800	8.2	down	up	incorrect
EAT.US	Brinker International Inc	20220602	30.14	31.08	30.11	31.03	876400	31.03	up	up	correct
EB.US	Eventbrite Inc	20220602	12.39	12.83	12.08	12.69	1684100	12.69	up	down	incorrect
EBF.US	Ennis Inc	20220602	18	18.1	17.9	18.09	57400	18.09	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20220602	8.92	9.06	8.8	8.96	4064900	8.96	up	up	correct
EBS.US	Emergent BioSolutions Inc	20220602	32.2	32.85	31.31	32.77	432300	32.77	up	up	correct
EC.US	Ecopetrol S.A	20220602	17.31	17.31	17.02	17.22	900900	17.22	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20220602	14.68	15.08	14.67	15.01	338500	15.01	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20220602	12.68	12.73	12.61	12.7	401200	12.7	up	down	incorrect
ECCC.US	Eagle Point Credit Company Inc	20220602	24.43	24.43	24.21	24.43	3200	24.43
ECCW.US	ECCW	20220602	24.86	25.06	24.86	25.06	3300	25.06	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20220602	25.09	25.24	25.01	25.1	7000	25.1	up	down	incorrect
ECL.US	Ecolab Inc	20220602	167.5	173.21	167.31	173.13	1482400	173.13	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20220602	13.99	14.77	13.99	14.72	297800	14.72	up	up	correct
ECVT.US	Ecovyst Inc	20220602	10.29	10.47	10.21	10.47	246300	10.47	up	up	correct
ED.US	Consolidated Edison Inc	20220602	98.95	98.99	96.78	98.58	1487700	98.58	down	up	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20220602	4.62	4.76	4.62	4.74	246900	4.74	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20220602	5.45	5.7	5.41	5.7	38500	5.7	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20220602	6.02	6.17	5.97	6.09	23500	6.09	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20220602	6.02	6.25	5.89	6.25	5400	6.25	up	up	correct
EDR.US	Endeavor Group Holdings Inc	20220602	21.95	23.55	21.66	23.5	1214000	23.5	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20220602	12.8	13.51	12.7	13.46	2431600	13.46	up	down	incorrect
EEA.US	The European Equity Fund Inc	20220602	7.93	8.09	7.93	8.09	2600	8.09	up	up	correct
EEX.US	Emerald Holding Inc	20220602	3.38	3.47	3.35	3.44	120547	3.44	up	down	incorrect
EFC.US	PA	20220602	23.19	23.67	23.19	23.6	6291	23.6	up	up	correct
EFL.US	Eaton Vance Floating	20220602	8.7	8.73	8.65	8.69	67500	8.69	down	down	correct
EFR.US	Eaton Vance Senior Floating	20220602	12.04	12.11	12	12.01	111100	12.01	down	down	correct
EFT.US	Eaton Vance Floating	20220602	12.33	12.33	12.22	12.29	102000	12.29	down	down	correct
EFX.US	Equifax Inc	20220602	199.57	204.29	199.03	203.65	525300	203.65	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20220602	10.52	10.6	10.51	10.6	2500	10.6	up	up	correct
EGGF.US	UN	20220602	9.74	9.74	9.74	9.74	0	9.74
EGHT.US	8x8 Inc	20220602	7.25	7.81	7.25	7.69	1282000	7.69	up	up	correct
EGO.US	Eldorado Gold Corporation	20220602	8.24	8.65	8.19	8.55	1833800	8.55	up	up	correct
EGP.US	EastGroup Properties Inc	20220602	162.54	166.79	161.32	166.69	282900	166.69	up	up	correct
EGY.US	VAALCO Energy Inc	20220602	8.06	8.56	8.021	8.31	1975400	8.31	up	up	correct
EHC.US	Encompass Health Corporation	20220602	65.17	65.61	63.74	65.59	593200	65.59	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20220602	7.62	7.71	7.61	7.71	38200	7.71	up	down	incorrect
EIC.US	Eagle Point Income Company Inc	20220602	15.06	15.2	15	15.08	15100	15.08	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20220602	23.8	23.819	23.37	23.819	2000	23.819	up	up	correct
EIG.US	Employers Holdings Inc	20220602	41.02	41.57	40.73	41.53	72700	41.53	up	up	correct
EIX.US	Edison International	20220602	70.07	70.49	68.39	70.36	1492600	70.36	up	up	correct
EL.US	The Estée Lauder Companies Inc	20220602	253.12	264.59	251.93	264.4	1938900	264.4	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20220602	24.26	24.93	23.72	24.84	4344239	24.84	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20220602	38.47	39.5	38.46	39.411	2700	39.411	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20220602	0.71	0.71	0.71	0.71	19516	0.71
ELF.US	e.l.f. Beauty Inc	20220602	26.47	27.56	26.14	27.31	682700	27.31	up	up	correct
ELP.US	Companhia Paranaense de Energia	20220602	7.53	7.67	7.46	7.62	526647	7.62	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20220602	74.88	76.03	74.53	75.92	636500	75.92	up	up	correct
ELVT.US	Elevate Credit Inc	20220602	2.67	2.825	2.67	2.76	79500	2.76	up	up	correct
ELY.US	Callaway Golf Company	20220602	21.4	22.76	21.37	22.7	1737900	22.7	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20220602	9.68	9.91	9.64	9.75	263200	9.75	up	up	correct
EME.US	EMCOR Group Inc	20220602	105.38	107.75	104.44	107.63	239900	107.63	up	down	incorrect
EMF.US	Templeton Emerging Markets Fund	20220602	12.67	12.88	12.57	12.79	18000	12.79	up	up	correct
EMN.US	Eastman Chemical Company	20220602	110.09	111.55	109.47	111.41	769800	111.41	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20220602	30.71	30.96	30.3	30.89	50100	30.89	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20220602	24.21	24.38	24.2	24.32	12498	24.32	up	up	correct
EMR.US	Emerson Electric Co	20220602	89.54	90.35	87.99	89.88	3016900	89.88	up	up	correct
ENB.US	Enbridge Inc	20220602	46	47.04	45.86	46.93	3471500	46.93	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20220602	25.1	25.32	25	25.26	52400	25.26	up	down	incorrect
ENFN.US	Enfusion Inc.	20220602	10.5	11.36	10.45	11.09	184200	11.09	up	up	correct
ENIA.US	Enel Américas S.A	20220602	5.44	5.5	5.42	5.5	1862200	5.5	up	up	correct
ENIC.US	Enel Chile S.A	20220602	1.34	1.45	1.34	1.43	1299000	1.43	up	down	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20220602	23.97	23.97	23.97	23.97	400	23.97
ENLC.US	EnLink Midstream LLC	20220602	11.43	11.59	11.28	11.4	2357000	11.4	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20220602	25.19	25.19	25.124	25.145	3000	25.145	down	down	correct
ENPC.US	Executive Network Partnering Corporation	20220602	9.96	10.01	9.96	9.97	444900	9.97	up	up	correct
ENS.US	EnerSys	20220602	67.73	69.15	67.6	68.72	130900	68.72	up	up	correct
ENV.US	Envestnet Inc	20220602	65.13	65.88	64.36	65.5	398700	65.5	up	up	correct
ENVA.US	Enova International Inc	20220602	31.26	31.68	31.22	31.67	272400	31.67	up	down	incorrect
ENZ.US	Enzo Biochem Inc	20220602	2.3	2.44	2.29	2.42	31400	2.42	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20220602	4.97	5.05	4.92	5.04	133700	5.04	up	up	correct
EOG.US	EOG Resources Inc	20220602	137.88	141	136.66	139.44	2619833	139.44	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20220602	16.03	16.32	15.93	16.27	85500	16.27	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20220602	17.67	18.16	17.6	18.14	73400	18.14	up	down	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20220602	18.37	18.65	18.32	18.54	55400	18.54	up	up	correct
EP.US	PC	20220602	48.53	48.53	48.5	48.5	1148	48.5	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20220602	19.23	20.09	19.23	20.03	460800	20.03	up	up	correct
EPAM.US	EPAM Systems Inc	20220602	329.3	349.44	329.21	347.74	476300	347.74	up	up	correct
EPC.US	Edgewell Personal Care Company	20220602	35.53	36.16	34.61	35.97	440799	35.97	up	up	correct
EPD.US	Enterprise Products Partners L.P	20220602	27.9	28.2	27.69	28.14	3920000	28.14	up	down	incorrect
EPR.US	PG	20220602	22.15	22.41	22	22.41	6483	22.41	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20220602	23.01	23.43	22.625	23.39	754600	23.39	up	up	correct
EQC.US	PD	20220602	27.3	27.4513	26.82	27.02	1942	27.02	down	down	correct
EQD.US	Equity Distribution Acquisition Corp	20220602	9.92	9.92	9.89	9.9	239200	9.9	down	down	correct
EQH.US	PC	20220602	19.05	19.05	18.79	19.03	11136	19.03	down	down	correct
EQNR.US	Equinor ASA	20220602	36.53	37.02	36.24	36.75	2403100	36.75	up	up	correct
EQR.US	Equity Residential	20220602	76.57	77.87	76.14	77.84	2177800	77.84	up	down	incorrect
EQS.US	Equus Total Return Inc	20220602	2.64	2.64	2.6	2.6	4500	2.6	down	down	correct
EQT.US	EQT Corporation	20220602	49.61	49.9	48.52	48.87	5859800	48.87	down	down	correct
ERF.US	Enerplus Corporation	20220602	14.95	15.67	14.88	15.43	2856900	15.43	up	up	correct
ERJ.US	Embraer S.A	20220602	10.78	11.48	10.78	11.15	4252700	11.15	up	up	correct
ES.US	Eversource Energy	20220602	92.58	92.73	90.41	92.42	1099400	92.42	down	down	correct
ESE.US	ESCO Technologies Inc	20220602	66.35	68.5	66.35	68.27	63000	68.27	up	down	incorrect
ESGC.US	Eros STX Global Corporation	20220602	2.2	2.48	2.14	2.48	303272	2.48	up	up	correct
ESI.US	Element Solutions Inc	20220602	21.35	22.14	21.24	22.09	1187300	22.09	up	up	correct
ESM.US	ESM Acquisition Corporation	20220602	9.78	9.78	9.78	9.78	3200	9.78
ESMT.US	EngageSmart LLC	20220602	21.09	22.11	21.09	22.04	1213200	22.04	up	down	incorrect
ESNT.US	Essent Group Ltd	20220602	42.43	42.92	42.08	42.92	444200	42.92	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20220602	7.81	7.97	7.7	7.94	1366200	7.94	up	up	correct
ESS.US	Essex Property Trust Inc	20220602	281.64	287.93	277.14	287.83	417700	287.83	up	up	correct
ESTC.US	Elastic N.V	20220602	66.06	73.76	64.54	73.62	3069900	73.62	up	up	correct
ESTE.US	Earthstone Energy Inc	20220602	19.21	20.25	19.101	19.6	1741800	19.6	up	up	correct
ETB.US	Eaton Vance Tax	20220602	15.65	15.75	15.47	15.54	51300	15.54	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20220602	23.26	23.38	23.01	23.21	160600	23.21	down	up	incorrect
ETG.US	Eaton Vance Tax	20220602	17.4	17.81	17.38	17.79	113300	17.79	up	up	correct
ETI.US	P	20220602	25.17	25.3144	25.17	25.3144	600	25.3144	up	up	correct
ETJ.US	Eaton Vance Risk	20220602	9.03	9.17	9.02	9.17	136300	9.17	up	up	correct
ETN.US	Eaton Corporation plc	20220602	139.51	140.92	137.45	140.82	1289917	140.82	up	up	correct
ETO.US	Eaton Vance Tax	20220602	25.24	25.31	24.98	25.29	46500	25.29	up	down	incorrect
ETR.US	Entergy Corporation	20220602	120.55	121.11	117.44	120.41	800300	120.41	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20220602	8.11	8.26	7.99	8.26	3206000	8.26	up	up	correct
ETV.US	Eaton Vance Tax	20220602	14.21	14.5	14.16	14.5	202000	14.5	up	up	correct
ETW.US	Eaton Vance Tax	20220602	8.78	8.86	8.71	8.86	647900	8.86	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20220602	8.21	8.5	8.162	8.39	2095000	8.39	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20220602	20.8	20.99	20.52	20.85	23800	20.85	up	up	correct
ETY.US	Eaton Vance Tax	20220602	12.34	12.71	12.3	12.68	240800	12.68	up	up	correct
EURN.US	Euronav NV	20220602	13.53	13.815	13.34	13.48	2306191	13.48	down	down	correct
EVA.US	Enviva Partners LP	20220602	75.91	80.65	75.53	80.5	441471	80.5	up	up	correct
EVC.US	Entravision Communications Corporation	20220602	5.09	5.24	5.07	5.2	213200	5.2	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20220602	5.76	5.78	5.74	5.78	7900	5.78	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20220602	10.68	10.71	10.64	10.67	91000	10.67	down	down	correct
EVH.US	Evolent Health Inc	20220602	28.88	31.09	28.7	30.57	987900	30.57	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20220602	11.65	11.71	11.52	11.59	153100	11.59	down	down	correct
EVR.US	Evercore Inc	20220602	111.32	114.12	111.02	113.85	347200	113.85	up	down	incorrect
EVRG.US	Evergy Inc	20220602	70.16	70.2	68.7	70.01	1382700	70.01	down	down	correct
EVRI.US	Everi Holdings Inc	20220602	17.66	18.07	17.66	17.96	701791	17.96	up	up	correct
EVT.US	Eaton Vance Tax	20220602	25.67	25.92	25.58	25.75	98500	25.75	up	up	correct
EVTC.US	EVERTEC Inc	20220602	38	38.32	37.57	38.28	170100	38.28	up	up	correct
EW.US	Edwards Lifesciences Corporation	20220602	97.38	101.34	96.29	101.21	1601500	101.21	up	up	correct
EXD.US	Eaton Vance Tax	20220602	10.37	10.51	10.31	10.36	35000	10.36	down	down	correct
EXG.US	Eaton Vance Tax	20220602	8.5	8.68	8.49	8.66	685700	8.66	up	up	correct
EXK.US	Endeavour Silver Corp	20220602	3.61	4.09	3.6	4.08	5887300	4.08	up	up	correct
EXP.US	Eagle Materials Inc	20220602	131.59	135.14	130.27	135.07	222600	135.07	up	up	correct
EXPR.US	Express Inc	20220602	2.78	2.91	2.69	2.8	1952800	2.8	up	up	correct
EXR.US	Extra Space Storage Inc	20220602	178.35	179.97	174.87	179.83	584500	179.83	up	up	correct
EXTN.US	Exterran Corporation	20220602	6.22	6.45	6.17	6.3	93270	6.3	up	up	correct
F.US	PC	20220602	25	25	24.63	24.93	52181	24.93	down	down	correct
FACT.US	Freedom Acquisition I Corp	20220602	9.8	9.8	9.8	9.8	100	9.8
FAF.US	First American Financial Corporation	20220602	59.78	60.06	59.1	60.05	427500	60.05	up	up	correct
FBC.US	Flagstar Bancorp Inc	20220602	38.27	39.39	37.97	39.36	359700	39.36	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20220602	69.11	70.75	68.76	70.75	1648400	70.75	up	up	correct
FBK.US	FB Financial Corporation	20220602	42.23	43.31	41.81	43.18	126400	43.18	up	up	correct
FBP.US	First BanCorp	20220602	14.97	15.26	14.87	15.25	2179300	15.25	up	up	correct
FC.US	Franklin Covey Co	20220602	38.05	39.61	38.05	39.48	45600	39.48	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20220602	13.92	14.2	13.8	14.19	337300	14.19	up	up	correct
FCN.US	FTI Consulting Inc	20220602	167.78	170.81	167	169.68	205200	169.68	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20220602	27.5	27.77	27.03	27.75	255500	27.75	up	up	correct
FCRX.US	FCRX	20220602	24.461	24.515	24.18	24.515	1100	24.515	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20220602	10.78	10.86	10.77	10.83	70563	10.83	up	up	correct
FCX.US	Freeport	20220602	41.78	42.27	41.26	41.72	19239100	41.72	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20220602	12.04	12.24	12.04	12.16	119550	12.16	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20220602	25.43	25.6	24.98	25.27	183900	25.27	down	down	correct
FDS.US	FactSet Research Systems Inc	20220602	374.26	385.26	374.26	384.51	179909	384.51	up	down	incorrect
FDX.US	FedEx Corporation	20220602	218.59	224.41	218.25	221.52	1642100	221.52	up	up	correct
FE.US	FirstEnergy Corp	20220602	42.74	42.9	41.46	42.34	4794800	42.34	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20220602	0.37	0.39	0.37	0.38	99900	0.38	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20220602	8.62	8.635	8.41	8.59	161029	8.59	down	down	correct
FENG.US	Phoenix New Media Limited	20220602	3.72	4.25	3.55	4.19	380900	4.19	up	up	correct
FERG.US	Ferguson plc	20220602	118.7	121.67	118.7	121.6	262300	121.6	up	up	correct
FET.US	Forum Energy Technologies Inc	20220602	24.72	25.2	24.38	24.75	27500	24.75	up	up	correct
FF.US	FutureFuel Corp	20220602	7.22	7.53	7.22	7.38	196900	7.38	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20220602	18.17	18.64	18.06	18.54	21000	18.54	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20220602	18.29	18.38	18.18	18.28	76700	18.28	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20220602	3.56	3.71	3.56	3.68	58100	3.68	up	up	correct
FHI.US	Federated Hermes Inc	20220602	34.36	34.98	33.64	34.91	569100	34.91	up	down	incorrect
FHN.US	PE	20220602	25.62	25.69	25.6	25.69	4228	25.69	up	up	correct
FHS.US	First High	20220602	0.951	1	0.925	0.97	31300	0.97	up	up	correct
FICO.US	Fair Isaac Corporation	20220602	403.57	420.69	401.85	419.56	275300	419.56	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20220602	15.49	15.7299	15.42	15.69	78020	15.69	up	up	correct
FIGS.US	FIGS Inc.	20220602	8.55	9.27	8.55	9.16	3447900	9.16	up	down	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20220602	14.42	14.7531	14.42	14.71	46004	14.71	up	up	correct
FINV.US	FinVolution Group	20220602	4.48	4.51	4.21	4.32	654200	4.32	down	down	correct
FIS.US	Fidelity National Information Services Inc	20220602	103.65	106.2	101.64	106.19	3066800	106.19	up	down	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20220602	0.648	0.648	0.648	0.648	20	0.648
FIX.US	Comfort Systems USA Inc	20220602	89.65	92.46	89.36	92	116900	92	up	up	correct
FL.US	Foot Locker Inc	20220602	32.87	33.15	32.48	32.89	1804600	32.89	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20220602	19.01	19.43	18.99	19.09	12600	19.09	up	up	correct
FLNG.US	FLEX LNG Ltd	20220602	27.9	30.69	27.75	30.04	1760300	30.04	up	up	correct
FLO.US	Flowers Foods Inc	20220602	26.46	26.51	25.87	26.49	1169300	26.49	up	down	incorrect
FLR.US	Fluor Corporation	20220602	27.83	29.04	27.7	28.55	1638700	28.55	up	up	correct
FLS.US	Flowserve Corporation	20220602	31.79	31.91	31.1	31.3	1027900	31.3	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20220602	243.5	246.7	241.77	245.26	632700	245.26	up	up	correct
FMC.US	FMC Corporation	20220602	122.3	125.6	121.19	125.55	934500	125.55	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20220602	12.05	12.09	12.02	12.07	17700	12.07	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20220602	28.39	28.77	27.92	28.75	596200	28.75	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20220602	74.29	76.62	73.21	76.48	847600	76.48	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20220602	11.6837	11.6837	11.6837	11.6837	504	11.6837
FN.US	Fabrinet	20220602	85.82	88.29	85.65	88.19	138700	88.19	up	down	incorrect
FNA.US	Paragon 28 Inc.	20220602	17.96	18.545	17.44	18.4	434800	18.4	up	up	correct
FNB.US	PE	20220602	25.75	25.75	25.26	25.55	13217	25.55	down	down	correct
FND.US	Floor & Decor Holdings Inc	20220602	75.5	78.92	74.96	78.5	859700	78.5	up	up	correct
FNF.US	Fidelity National Financial Inc	20220602	42.33	42.53	41.85	42.51	1195542	42.51	up	up	correct
FNV.US	Franco	20220602	143.82	147.53	143.57	147.2	439500	147.2	up	up	correct
FOA.US	Finance Of America Companies Inc	20220602	2.33	2.39	2.27	2.33	267150	2.33
FOF.US	Cohen & Steers Closed	20220602	11.66	11.72	11.52	11.64	157100	11.64	down	down	correct
FOR.US	Forestar Group Inc	20220602	16.45	16.78	16.27	16.73	95800	16.73	up	up	correct
FORG.US	ForgeRock Inc.	20220602	19.18	20.15	18.891	19.84	313600	19.84	up	down	incorrect
FOUR.US	Shift4 Payments Inc	20220602	44.97	47.21	44.725	47.01	1042800	47.01	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20220602	19.65	19.87	19.63	19.69	108973	19.69	up	up	correct
FPH.US	Five Point Holdings LLC	20220602	4.84	4.89	4.78	4.85	56100	4.85	up	up	correct
FPI.US	Farmland Partners Inc	20220602	14.97	15.25	14.93	15.15	876600	15.15	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20220602	6.53	6.65	6.44	6.58	112145	6.58	up	up	correct
FR.US	First Industrial Realty Trust Inc	20220602	52.96	53.86	52.3	53.82	523800	53.82	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20220602	11.83	11.83	11.69	11.8	105600	11.8	down	down	correct
FRC.US	PM	20220602	18.04	18.108	17.76	18.09	70078	18.09	up	down	incorrect
FRO.US	Frontline Ltd	20220602	10.38	10.57	10.07	10.19	3738900	10.19	down	up	incorrect
FRT.US	PC	20220602	24.7	24.9	24.6248	24.88	15635	24.88	up	up	correct
FSK.US	FS KKR Capital Corp	20220602	21.67	21.695	21.47	21.67	715215	21.67
FSLY.US	Fastly Inc	20220602	12.57	13.45	12.5	13.01	6179100	13.01	up	down	incorrect
FSM.US	Fortuna Silver Mines Inc	20220602	3.45	3.74	3.45	3.68	6004600	3.68	up	up	correct
FSR.US	Fisker Inc	20220602	9.91	10.71	9.81	10.51	6054400	10.51	up	up	correct
FSS.US	Federal Signal Corporation	20220602	35.62	36.57	35.3	36.5	186400	36.5	up	up	correct
FST.US	UN	20220602	10.55	10.55	10.55	10.55	0	10.55
FT.US	Franklin Universal Trust	20220602	7.9	7.92	7.82	7.82	18400	7.82	down	down	correct
FTAI.US	PB	20220602	23.8844	23.9	23.05	23.9	4909	23.9	up	up	correct
FTCH.US	Farfetch Limited	20220602	8.47	9.68	8.44	9.53	14532200	9.53	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20220602	16	16.04	15.86	16.04	109500	16.04	up	up	correct
FTI.US	TechnipFMC plc	20220602	8.44	8.49	8.1	8.14	9985400	8.14	down	down	correct
FTK.US	Flotek Industries Inc	20220602	1.28	1.4	1.27	1.34	1078600	1.34	up	up	correct
FTS.US	Fortis Inc	20220602	49.91	50.27	49.47	50.24	770100	50.24	up	up	correct
FTV.US	Fortive Corporation	20220602	61.68	63.16	61.09	63.14	1995400	63.14	up	up	correct
FUBO.US	fuboTV Inc	20220602	3.15	3.64	3.13	3.48	15009000	3.48	up	up	correct
FUL.US	H.B. Fuller Company	20220602	71.08	72.92	70.62	72.75	277700	72.75	up	up	correct
FUN.US	Cedar Fair L.P	20220602	48.02	48.02	45.27	47.27	615900	47.27	down	down	correct
FVRR.US	Fiverr International Ltd	20220602	39.84	44.36	39.43	43.65	927300	43.65	up	up	correct
FVT.US	UN	20220602	9.92	9.92	9.92	9.92	0	9.92
FXLV.US	F45 Training Holdings Inc.	20220602	6.07	6.42	6.07	6.42	256700	6.42	up	up	correct
G.US	Genpact Limited	20220602	43.96	44.87	43.8	44.83	1155600	44.83	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20220602	6.72	6.81	6.66	6.81	285300	6.81	up	up	correct
GAM.US	PB	20220602	25.92	26.1373	25.9	26.1373	1910	26.1373	up	down	incorrect
GATO.US	Gatos Silver Inc	20220602	3.13	3.515	3.13	3.47	753700	3.47	up	up	correct
GATX.US	GATX Corporation	20220602	107.19	108.23	106.02	108.22	74569	108.22	up	down	incorrect
GB.US	Global Blue Group Holding AG	20220602	4.91	5.2733	4.91	5	9482	5	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20220602	19.34	19.56	19.24	19.29	56800	19.29	down	down	correct
GBL.US	GAMCO Investors Inc	20220602	20.76	21.17	20.51	21.08	10700	21.08	up	up	correct
GBX.US	The Greenbrier Companies Inc	20220602	41.3	42.15	41.28	41.95	117200	41.95	up	up	correct
GCI.US	Gannett Co Inc	20220602	3.93	4.02	3.88	3.98	933985	3.98	up	up	correct
GCO.US	Genesco Inc	20220602	55.94	58.2	55.92	57.24	199000	57.24	up	down	incorrect
GCP.US	GCP Applied Technologies Inc	20220602	30.98	31.19	30.933	31.12	439600	31.12	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20220602	5.95	6.15	5.93	6.06	12500	6.06	up	down	incorrect
GD.US	General Dynamics Corporation	20220602	228.67	230.74	223.839	229.44	1101724	229.44	up	down	incorrect
GDDY.US	GoDaddy Inc	20220602	72.64	74.46	72.52	74.18	852400	74.18	up	up	correct
GDL.US	The GDL Fund	20220602	8.37	8.41	8.33	8.37	20500	8.37
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20220602	14.54	14.84	14.38	14.66	26900	14.66	up	up	correct
GDOT.US	Green Dot Corporation	20220602	27.94	28.8	27.8	28.77	379500	28.77	up	down	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20220602	22.24	22.62	22.1	22.58	210800	22.58	up	up	correct
GE.US	General Electric Company	20220602	78.02	78.66	77.17	78	6166100	78	down	down	correct
GEF.US	Greif Inc	20220602	60.14	61.41	59.43	61.36	148100	61.36	up	up	correct
GEL.US	Genesis Energy L.P	20220602	12.49	12.68	12.46	12.63	180700	12.63	up	up	correct
GENI.US	Genius Sports Limited	20220602	3.01	3.18	3	3.16	1981555	3.16	up	up	correct
GEO.US	The GEO Group Inc	20220602	7.17	7.2	7.03	7.08	1113300	7.08	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20220602	13.41	13.49	13.286	13.37	50700	13.37	down	down	correct
GES.US	Guess' Inc	20220602	20.88	21.07	20.48	20.66	1430900	20.66	down	down	correct
GF.US	The New Germany Fund Inc	20220602	9.83	10.03	9.8	10.03	13900	10.03	up	up	correct
GFF.US	Griffon Corporation	20220602	32.66	33.07	32.51	32.79	228800	32.79	up	up	correct
GFI.US	Gold Fields Limited	20220602	9.91	10.21	9.82	10.12	25596900	10.12	up	down	incorrect
GFL.US	GFL Environmental Inc	20220602	30.66	31.79	30.66	31.69	856100	31.69	up	down	incorrect
GFLU.US	GFL Environmental Inc	20220602	69.89	71.55	69.74	71.55	6300	71.55	up	up	correct
GGB.US	Gerdau S.A	20220602	6.16	6.39	6.14	6.32	13754900	6.32	up	down	incorrect
GGG.US	Graco Inc	20220602	63.15	64.22	62.91	64.22	438900	64.22	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20220602	0.04	0.04	0.04	0.04	70000	0.04
GGT.US	The Gabelli Multimedia Trust Inc	20220602	8	8.16	7.98	8.08	40800	8.08	up	down	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20220602	12.68	12.91	12.68	12.91	6700	12.91	up	up	correct
GHC.US	Graham Holdings Company	20220602	613.86	619.51	612.11	615.16	15800	615.16	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20220602	4.09	4.32	3.92	3.92	14000	3.92	down	down	correct
GHL.US	Greenhill & Co. Inc	20220602	11.91	12.33	11.91	12.31	77500	12.31	up	up	correct
GHLD.US	Guild Holdings Company	20220602	10.82	11.25	10.82	10.9	16800	10.9	up	up	correct
GHM.US	Graham Corporation	20220602	7.48	7.48	7.36	7.43	9600	7.43	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20220602	12.53	12.59	12.47	12.53	143600	12.53
GIB.US	CGI Inc	20220602	84.69	85.54	84.08	85.46	125700	85.46	up	up	correct
GIC.US	Global Industrial Company	20220602	34.73	35.69	34.73	35.47	28000	35.47	up	down	incorrect
GIL.US	Gildan Activewear Inc	20220602	31.22	32.11	31.22	32.11	489100	32.11	up	up	correct
GIM.US	Templeton Global Income Fund	20220602	4.61	4.68	4.6	4.63	313100	4.63	up	up	correct
GIS.US	General Mills Inc	20220602	69.08	69.26	67.27	68.68	3350400	68.68	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20220602	10.13	10.2	10.13	10.2	3500	10.2	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20220602	23.33	23.44	23.33	23.44	500	23.44	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20220602	23	23	23	23	0	23
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20220602	23.47	23.5	23.37	23.37	7100	23.37	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20220602	21.63	21.63	20.97	21.2	7600	21.2	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20220602	20.55	20.62	20.5	20.62	1600	20.62	up	up	correct
GKOS.US	Glaukos Corporation	20220602	41.24	43.77	40.65	43.54	325000	43.54	up	up	correct
GL.US	PD	20220602	19.79	19.79	19.56	19.71	36573	19.71	down	down	correct
GLOB.US	Globant S.A	20220602	186.15	202.32	186.15	202	499700	202	up	down	incorrect
GLOG.US	PA	20220602	25.07	25.25	25.07	25.25	3483	25.25	up	up	correct
GLOP.US	PC	20220602	25.9	25.95	25.85	25.85	2685	25.85	down	down	correct
GLP.US	PB	20220602	26.43	26.49	26.43	26.49	3275	26.49	up	up	correct
GLT.US	Glatfelter Corporation	20220602	8.53	8.68	8.32	8.68	231700	8.68	up	up	correct
GLW.US	Corning Incorporated	20220602	35.5	36.53	35.25	36.51	3842200	36.51	up	up	correct
GM.US	General Motors Company	20220602	38.4	39.25	38.36	38.87	10735500	38.87	up	up	correct
GME.US	GameStop Corp	20220602	119	136.5	115.56	134	6979700	134	up	up	correct
GMED.US	Globus Medical Inc	20220602	64.4	66.6	63.51	66.59	363900	66.59	up	up	correct
GMRE.US	PA	20220602	25.3	25.37	25.3	25.34	8839	25.34	up	up	correct
GMS.US	GMS Inc	20220602	49.82	51.49	49.82	51.3	114300	51.3	up	up	correct
GNE.US	PA	20220602	8.9801	8.9801	8.88	8.88	546	8.88	down	up	incorrect
GNK.US	Genco Shipping & Trading Limited	20220602	25.59	26.48	25.15	25.49	1120900	25.49	down	down	correct
GNL.US	PB	20220602	23.6	23.9	23.0925	23.4995	20261	23.4995	down	down	correct
GNRC.US	Generac Holdings Inc	20220602	249.79	271.6	249.16	268.95	1276600	268.95	up	up	correct
GNT.US	PA	20220602	24.38	24.38	24.38	24.38	412	24.38
GNW.US	Genworth Financial Inc	20220602	4.04	4.09	4.02	4.08	1867600	4.08	up	down	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20220602	17.67	17.85	17.54	17.84	552600	17.84	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20220602	5.8	5.91	5.74	5.85	929300	5.85	up	up	correct
GOLD.US	Barrick Gold Corporation	20220602	20.69	21.08	20.67	20.97	18041800	20.97	up	up	correct
GOLF.US	Acushnet Holdings Corp	20220602	41.11	42.63	41.07	42.56	265187	42.56	up	down	incorrect
GOOS.US	Canada Goose Holdings Inc	20220602	20.38	21.48	20.27	21.33	1008000	21.33	up	down	incorrect
GOTU.US	Gaotu Techedu Inc	20220602	1.23	1.33	1.21	1.32	6126100	1.32	up	up	correct
GPC.US	Genuine Parts Company	20220602	135.35	136.86	134.19	136.78	562934	136.78	up	up	correct
GPI.US	Group 1 Automotive Inc	20220602	181.82	182.59	177.84	179.12	170700	179.12	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20220602	24.99	25.15	24.95	25.06	15200	25.06	up	up	correct
GPK.US	Graphic Packaging Holding Company	20220602	22.58	22.91	22.28	22.88	3227700	22.88	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20220602	11.01	11.09	10.95	11.06	279000	11.06	up	up	correct
GPN.US	Global Payments Inc	20220602	127.98	131.57	127.41	131.55	1072500	131.55	up	up	correct
GPOR.US	Gulfport Energy Corporation	20220602	101.88	102.68	100.49	101.18	244800	101.18	down	down	correct
GPRK.US	GeoPark Limited	20220602	17.38	17.6	17.1	17.33	263700	17.33	down	down	correct
GPS.US	The Gap Inc	20220602	10.93	11.13	10.65	10.9	9929500	10.9	down	down	correct
GRC.US	The Gorman	20220602	30.07	30.3	29.69	29.8	83800	29.8	down	up	incorrect
GRP.US	UN	20220602	71.651	73.38	71.65	73.38	2385	73.38	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20220602	11.38	11.6	11.25	11.55	31200	11.55	up	up	correct
GS.US	The Goldman Sachs Group Inc	20220602	320.59	325.2	319.23	324.25	1957500	324.25	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20220602	18.32	18.39	18.135	18.34	298200	18.34	up	down	incorrect
GSK.US	GlaxoSmithKline plc	20220602	43.29	43.4	42.69	43.39	4298900	43.39	up	down	incorrect
GSL.US	PB	20220602	26.17	26.17	26	26	6600	26	down	down	correct
GSLD.US	GSLD	20220602	25.897	25.95	25.75	25.75	12400	25.75	down	down	correct
GSQB.US	G Squared Ascend II Inc	20220602	9.86	9.86	9.86	9.86	0	9.86
GTES.US	Gates Industrial Corporation plc	20220602	12.66	13.17	12.64	13.16	621600	13.16	up	up	correct
GTLS.US	Chart Industries Inc	20220602	177.54	184.68	177.54	183.94	290202	183.94	up	up	correct
GTN.US	Gray Television Inc	20220602	19.47	19.66	19.24	19.49	1003800	19.49	up	up	correct
GTNA.US	Gray Television Inc	20220602	17.78	18.14	17.78	18.14	1099	18.14	up	up	correct
GTY.US	Getty Realty Corp	20220602	27.9	27.95	27.49	27.74	167000	27.74	down	up	incorrect
GUG.US	GUG	20220602	15.77	15.9	15.51	15.56	92200	15.56	down	down	correct
GUT.US	The Gabelli Utility Trust	20220602	7.17	7.19	7.1	7.19	103500	7.19	up	up	correct
GVA.US	Granite Construction Incorporated	20220602	33.07	33.07	32.44	32.75	285500	32.75	down	down	correct
GWRE.US	Guidewire Software Inc	20220602	78.56	82.59	78.03	82.28	441200	82.28	up	up	correct
GWW.US	W.W. Grainger Inc	20220602	496	501.9	493.73	498.68	192100	498.68	up	up	correct
GYC.US	Cabco Series 2004	20220602	16.43	16.62	16.39	16.49	144019	16.49	up	up	correct
H.US	Hyatt Hotels Corporation	20220602	88.73	91.11	88.73	90.92	441500	90.92	up	up	correct
HAE.US	Haemonetics Corporation	20220602	62.35	64.21	61.83	64.21	366500	64.21	up	down	incorrect
HAL.US	Halliburton Company	20220602	41.12	41.47	40.47	41.04	9015800	41.04	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20220602	38.47	39.47	38.01	39.2	430700	39.2	up	down	incorrect
HAYW.US	Hayward Holdings Inc	20220602	15.75	16.22	15.61	16.08	928300	16.08	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20220602	9.96	10.91	9.96	10.66	38000	10.66	up	up	correct
HBI.US	Hanesbrands Inc	20220602	11.93	12.06	11.78	11.93	3928800	11.93
HBM.US	Hudbay Minerals Inc	20220602	5.82	6.2	5.82	6.1	1901400	6.1	up	up	correct
HCA.US	HCA Healthcare Inc	20220602	207.71	211.42	203.6	211.18	2227200	211.18	up	up	correct
HCC.US	Warrior Met Coal Inc	20220602	35.17	36.569	34.91	36.53	700000	36.53	up	up	correct
HCI.US	HCI Group Inc	20220602	69.15	69.7	66.59	67.3	60400	67.3	down	down	correct
HCXY.US	Hercules Capital Inc	20220602	25.32	25.6	25.28	25.44	7600	25.44	up	down	incorrect
HD.US	The Home Depot Inc	20220602	298.81	306.03	295.8933	305.87	4086408	305.87	up	up	correct
HDB.US	HDFC Bank Limited	20220602	58.02	58.98	57.83	58.91	4479000	58.91	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20220602	43.14	43.14	41.82	42.97	284300	42.97	down	down	correct
HEI.US	HEICO Corporation	20220602	144.23	146.73	143.66	146.59	235100	146.59	up	down	incorrect
HEP.US	Holly Energy Partners L.P	20220602	19.5	19.87	19.39	19.83	104100	19.83	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20220602	13.8	14.12	13.73	14.12	52500	14.12	up	up	correct
HES.US	Hess Corporation	20220602	125.66	127.96	124.95	126.25	1618600	126.25	up	up	correct
HESM.US	Hess Midstream LP	20220602	33.4	33.74	33.17	33.26	335200	33.26	down	up	incorrect
HFRO.US	PA	20220602	22.9	23.08	22.9	23.0073	1875	23.0073	up	up	correct
HGLB.US	Highland Global Allocation Fund	20220602	10.61	10.871	10.515	10.74	101600	10.74	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20220602	45.61	46.86	45.61	46.6	948700	46.6	up	up	correct
HHC.US	The Howard Hughes Corporation	20220602	81.77	83.21	80.35	83.1	241400	83.1	up	up	correct
HI.US	Hillenbrand Inc	20220602	42.61	43.37	42.49	43.31	245000	43.31	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20220602	71.6	71.98	70.61	71.95	823200	71.95	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20220602	212.02	212.3	207.49	211.8	252400	211.8	down	down	correct
HIL.US	Hill International Inc	20220602	1.62	1.67	1.58	1.66	15700	1.66	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20220602	4.22	4.3	4.19	4.19	326800	4.19	down	down	correct
HIPO.US	Hippo Holdings Inc	20220602	1.4	1.46	1.32	1.42	2943900	1.42	up	up	correct
HIW.US	Highwoods Properties Inc	20220602	38.82	39.08	38.26	39.07	441047	39.07	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20220602	5.39	5.46	5.36	5.4	298900	5.4	up	up	correct
HL.US	PB	20220602	60.54	60.54	60.54	60.54	1	60.54
HLF.US	Herbalife Nutrition Ltd	20220602	21.77	22.52	21.68	22.4	1135400	22.4	up	up	correct
HLI.US	Houlihan Lokey Inc	20220602	84.25	86.79	83.37	86.64	179058	86.64	up	up	correct
HLIO.US	Helios Technologies Inc.	20220602	70.02	72.95	70.02	72.6	117200	72.6	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20220602	138.25	142.4	138.17	142.29	1302716	142.29	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20220602	4.82	4.93	4.71	4.75	1742300	4.75	down	down	correct
HMC.US	Honda Motor Co. Ltd	20220602	25.56	25.84	25.51	25.84	1159700	25.84	up	up	correct
HMLP.US	PA	20220602	23.75	23.95	23.75	23.82	15241	23.82	up	up	correct
HMN.US	Horace Mann Educators Corporation	20220602	39.63	39.63	38.62	38.94	442600	38.94	down	up	incorrect
HMY.US	Harmony Gold Mining Company Limited	20220602	3.46	3.71	3.45	3.67	6818200	3.67	up	up	correct
HNGR.US	Hanger Inc	20220602	15.8	16.14	15.5	16	91600	16	up	up	correct
HNI.US	HNI Corporation	20220602	38.35	38.68	37.63	38.35	201000	38.35
HNP.US	Huaneng Power International Inc	20220602	20.27	20.45	20.22	20.45	5500	20.45	up	up	correct
HOG.US	Harley	20220602	33.27	36.32	33.04	36.14	2914108	36.14	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20220602	22.5	22.87	22.19	22.82	1253799	22.82	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20220602	57.2	58.73	55.47	56.54	131810	56.54	down	down	correct
HP.US	Helmerich & Payne Inc	20220602	50.6	51.42	49.53	49.75	1066300	49.75	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20220602	14.83	15.015	14.23	14.96	23221200	14.96	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20220602	19.14	19.2	18.98	18.99	36700	18.99	down	up	incorrect
HPI.US	John Hancock Preferred Income Fund	20220602	18.84	18.84	18.74	18.8	27000	18.8	down	down	correct
HPQ.US	HP Inc	20220602	39.91	40.2	39.21	39.89	12330500	39.89	down	up	incorrect
HPS.US	John Hancock Preferred Income Fund III	20220602	17.34	17.34	17.1	17.1	56800	17.1	down	down	correct
HPX.US	HPX Corp	20220602	9.96	9.96	9.96	9.96	101	9.96
HQH.US	Tekla Healthcare Investors	20220602	19.31	19.92	19.04	19.58	80800	19.58	up	up	correct
HQL.US	Tekla Life Sciences Investors	20220602	14.35	14.46	14.11	14.41	56000	14.41	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20220602	29.06	29.06	28.23	28.29	2696100	28.29	down	down	correct
HRB.US	H&R Block Inc	20220602	35.35	36.26	35.22	36.21	2248600	36.21	up	up	correct
HRI.US	Herc Holdings Inc	20220602	118.58	121.65	118.58	121	308600	121	up	up	correct
HRL.US	Hormel Foods Corporation	20220602	47.66	47.66	45.16	45.76	4196300	45.76	down	down	correct
HRT.US	HireRight Holdings Corporation	20220602	14.66	15.379	14.47	15.15	225200	15.15	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20220602	3.44	3.52	3.26	3.5	420800	3.5	up	up	correct
HSBC.US	HSBC Holdings plc	20220602	33.14	33.37	32.95	33.37	2196800	33.37	up	up	correct
HSC.US	Harsco Corporation	20220602	8.34	8.42	8.22	8.32	385200	8.32	down	down	correct
HSY.US	The Hershey Company	20220602	209.97	210.07	204.5	209.23	1005000	209.23	down	down	correct
HT.US	PE	20220602	21.5	21.52	21.2	21.28	5818	21.28	down	down	correct
HTA.US	Healthcare Trust of America Inc	20220602	30.43	30.43	29.83	30.32	2722400	30.32	down	down	correct
HTD.US	John Hancock Tax	20220602	25.95	26.04	25.65	25.98	47200	25.98	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20220602	24.85	24.85	24.744	24.744	1000	24.744	down	down	correct
HTGC.US	Hercules Capital Inc	20220602	14.1	14.25	14.02	14.24	910100	14.24	up	up	correct
HTH.US	Hilltop Holdings Inc	20220602	30.17	30.77	29.45	30.75	3014900	30.75	up	down	incorrect
HTY.US	John Hancock Investments	20220602	5.79	5.91	5.79	5.91	21600	5.91	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20220602	19.77	20.45	19.73	20.19	3222000	20.19	up	up	correct
HUBB.US	Hubbell Incorporated	20220602	190.1	192.01	187.9704	191.78	161973	191.78	up	up	correct
HUBS.US	HubSpot Inc	20220602	344.59	381.18	343.53	373.17	748500	373.17	up	up	correct
HUM.US	Humana Inc	20220602	449	450.15	439.44	449.55	474300	449.55	up	up	correct
HUN.US	Huntsman Corporation	20220602	35.99	36.62	35.58	36.6	3113104	36.6	up	down	incorrect
HUYA.US	HUYA Inc	20220602	4.17	4.43	4.15	4.34	2037000	4.34	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20220602	27.55	28.16	27.395	27.86	129619	27.86	up	down	incorrect
HWM.US	Howmet Aerospace Inc	20220602	35.82	37.01	35.42	36.99	3513700	36.99	up	up	correct
HXL.US	Hexcel Corporation	20220602	57.6	59.38	57.6	58.72	595700	58.72	up	up	correct
HY.US	Hyster	20220602	37.79	39.63	37.79	39.17	48600	39.17	up	up	correct
HYB.US	The New America High Income Fund Inc	20220602	7.64	7.88	7.63	7.74	88000	7.74	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20220602	12.87	12.97	12.83	12.91	44400	12.91	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20220602	10.35	10.5	10.28	10.49	422400	10.49	up	up	correct
HZN.US	Horizon Global Corporation	20220602	2.38	2.42	2.33	2.35	33400	2.35	down	down	correct
HZO.US	MarineMax Inc	20220602	40.39	41.32	39.71	41.13	380400	41.13	up	up	correct
IAA.US	IAA Inc	20220602	38.11	38.65	38	38.41	1087700	38.41	up	up	correct
IACC.US	ION Acquisition Corp 3 Ltd	20220602	9.79	9.79	9.79	9.79	0	9.79
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20220602	7.32	7.42	7.31	7.37	26500	7.37	up	down	incorrect
IAG.US	IAMGOLD Corporation	20220602	2.25	2.44	2.25	2.4	11978900	2.4	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20220602	46.53	47.24	46.53	47.2	3100	47.2	up	up	correct
IBM.US	International Business Machines Corporation	20220602	139.45	140.29	136.85	140.15	3734800	140.15	up	up	correct
IBN.US	ICICI Bank Limited	20220602	19.32	19.55	19.2	19.55	6352000	19.55	up	down	incorrect
IBP.US	Installed Building Products Inc	20220602	94.87	97.37	94.87	97.07	180300	97.07	up	down	incorrect
ICD.US	Independence Contract Drilling Inc	20220602	3.95	4.1	3.81	3.86	139900	3.86	down	down	correct
ICE.US	Intercontinental Exchange Inc	20220602	102.39	103.1	101.86	102.9	2296000	102.9	up	up	correct
ICL.US	ICL Group Ltd	20220602	10.87	11.21	10.85	11.13	1064439	11.13	up	up	correct
IDA.US	IDACORP Inc	20220602	108.79	108.79	105.61	107.58	183000	107.58	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20220602	10.7	10.85	10.68	10.85	32300	10.85	up	up	correct
IDT.US	IDT Corporation	20220602	28.35	30.04	28.11	29.74	157000	29.74	up	up	correct
IEX.US	IDEX Corporation	20220602	191.85	196.66	191.54	196.18	219100	196.18	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20220602	133.06	134.11	132.07	133.81	943400	133.81	up	down	incorrect
IFN.US	The India Fund Inc	20220602	17.33	17.64	17.33	17.59	54000	17.59	up	up	correct
IFS.US	Intercorp Financial Services Inc	20220602	27.29	28.25	27.17	28.18	25271	28.18	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20220602	9.48	9.55	9.41	9.53	23400	9.53	up	down	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20220602	5.7	5.74	5.67	5.74	143554	5.74	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20220602	17.62	18.27	17.6	18.2	33000	18.2	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20220602	7.82	7.97	7.8	7.95	187300	7.95	up	up	correct
IGT.US	International Game Technology PLC	20220602	21.63	22.11	21.47	21.55	1387800	21.55	down	down	correct
IH.US	iHuman Inc	20220602	2.2	2.59	2.16	2.57	8372	2.57	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20220602	6.13	6.23	6.13	6.2	64000	6.2	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20220602	62.24	63.43	62.17	63.21	87700	63.21	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20220602	8.77	8.78	8.74	8.76	38900	8.76	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20220602	8.72	8.82	8.666	8.82	6100	8.82	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20220602	23.11	23.4	23.11	23.4	15400	23.4	up	up	correct
IIIN.US	Insteel Industries Inc	20220602	42.43	43.72	42.43	43.52	87800	43.52	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20220602	14.01	14.13	14.01	14.07	101700	14.07	up	up	correct
IIPR.US	PA	20220602	27.94	27.94	27.7816	27.7816	821	27.7816	down	down	correct
IMAX.US	IMAX Corporation	20220602	17.14	17.19	16.94	17.09	304400	17.09	down	down	correct
INFA.US	Informatica Inc.	20220602	20.2	20.95	20.145	20.85	504500	20.85	up	up	correct
INFY.US	Infosys Limited	20220602	19.25	19.52	19.25	19.51	9397700	19.51	up	up	correct
ING.US	ING Groep N.V	20220602	11.14	11.33	11.09	11.31	12397300	11.31	up	up	correct
INGR.US	Ingredion Incorporated	20220602	95.67	95.9	92.5	93.28	353700	93.28	down	down	correct
INN.US	Summit Hotel Properties Inc	20220602	8.93	9.05	8.82	9.04	894800	9.04	up	up	correct
INSI.US	Insight Select Income Fund	20220602	16.52	16.76	16.52	16.66	12300	16.66	up	up	correct
INSP.US	Inspire Medical Systems Inc	20220602	176.28	187.6	173.75	185.35	202300	185.35	up	up	correct
INST.US	Instructure Holdings Inc	20220602	18.49	19.44	18.49	19.22	219000	19.22	up	up	correct
INSW.US	PA	20220602	26.11	26.31	26.11	26.2272	350	26.2272	up	up	correct
INT.US	World Fuel Services Corporation	20220602	25.02	25.37	24.77	25.34	451051	25.34	up	up	correct
INVH.US	Invitation Homes Inc	20220602	37.91	38.83	37.56	38.8	3114400	38.8	up	up	correct
IO.US	ION Geophysical Corporation	20220602	0.125	0.137	0.111	0.1205	116155	0.1205	down	down	correct
IP.US	International Paper Company	20220602	47.76	47.93	46.55	47.5	2755600	47.5	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20220602	31.65	31.95	31.48	31.91	2152341	31.62	up	up	correct
IPI.US	Intrepid Potash Inc	20220602	61.48	66.91	61.34	65.18	462697	65.18	up	up	correct
IPOD.US	WT	20220602	0.5499	0.6698	0.4886	0.6698	112588	0.6698	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20220602	10.73	10.84	10.73	10.81	149400	10.81	up	up	correct
IQV.US	IQVIA Holdings Inc	20220602	210.25	220.3	209.48	220.06	871500	220.06	up	down	incorrect
IR.US	Ingersoll Rand Inc	20220602	47.7	48.67	47.35	48.57	1343000	48.57	up	up	correct
IRL.US	The New Ireland Fund Inc	20220602	8.64	8.7	8.63	8.7	700	8.7	up	up	correct
IRM.US	Iron Mountain Incorporated	20220602	53.07	53.81	52.55	53.8	1046000	53.8	up	up	correct
IRRX.US	UN	20220602	10.064	10.064	10.064	10.064	0	10.064
IRS.US	WT	20220602	0.265	0.265	0.265	0.265	500	0.265
IRT.US	Independence Realty Trust Inc	20220602	23.62	24.13	23.47	24.04	2403300	24.04	up	up	correct
IS.US	ironSource	20220602	2.82	3	2.735	2.95	8606200	2.95	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20220602	13.64	13.77	13.62	13.71	57900	13.71	up	up	correct
IT.US	Gartner Inc	20220602	261.97	268.57	260.37	268.54	490600	268.54	up	down	incorrect
ITCB.US	Itaú Corpbanca	20220602	3.76	3.91	3.62	3.9	11000	3.9	up	down	incorrect
ITGR.US	Integer Holdings Corporation	20220602	78.38	80.77	77.06	80.14	110900	80.14	up	up	correct
ITT.US	ITT Inc	20220602	72.64	75.07	72.32	75.02	460700	75.02	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20220602	5.36	5.37	5.26	5.37	40307754	5.37	up	down	incorrect
ITW.US	Illinois Tool Works Inc	20220602	207.52	209.46	204.83	209.26	483500	209.26	up	up	correct
IVC.US	Invacare Corporation	20220602	0.92	1.02	0.9	1.02	365700	1.02	up	up	correct
IVH.US	Ivy Funds	20220602	11.38	11.4	11.32	11.38	98400	11.38
IVR.US	PC	20220602	22.16	22.5199	22.16	22.26	11454	22.26	up	up	correct
IVT.US	Inventrust Properties Corp	20220602	31.2	32.27	30.813	31.83	893600	31.83	up	up	correct
IVZ.US	Invesco Ltd	20220602	19.08	19.24	18.72	19.24	5091500	19.24	up	up	correct
IX.US	ORIX Corporation	20220602	95.91	97.26	95.87	97.17	27100	97.17	up	up	correct
J.US	Jacobs Engineering Group Inc	20220602	139.52	140.39	137.8	140.27	559300	140.27	up	up	correct
JBGS.US	JBG SMITH Properties	20220602	25.49	26.1	25.35	26.1	959800	26.1	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20220602	26.35	26.35	26.35	26.35	100	26.35
JBL.US	Jabil Inc	20220602	60.64	62.4	60.57	62.19	653400	62.19	up	up	correct
JBT.US	John Bean Technologies Corporation	20220602	121.78	125.72	121.51	125.51	143800	125.51	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20220602	14.58	14.98	14.53	14.82	33000	14.82	up	up	correct
JCI.US	Johnson Controls International plc	20220602	54.49	55.63	54.36	55.57	2950500	55.57	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20220602	7.95	7.95	7.95	7.95	0	7.95
JEF.US	Jefferies Financial Group Inc	20220602	32.13	32.56	31.73	32.55	739400	32.55	up	up	correct
JELD.US	JELD	20220602	19.15	19.51	19.05	19.22	474100	19.22	up	down	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20220602	7.022	7.022	7.008	7.02	7600	7.02	down	up	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20220602	6.19	6.19	6.13	6.18	7400	6.18	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20220602	8.86	8.88	8.78	8.86	139800	8.86
JGH.US	Nuveen Global High Income Fund	20220602	12.58	12.79	12.56	12.79	65300	12.79	up	down	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20220602	9.38	9.43	9.341	9.43	1000	9.43	up	up	correct
JHG.US	Janus Henderson Group plc	20220602	27.49	28.19	27.195	28.17	935300	28.17	up	up	correct
JHI.US	John Hancock Investors Trust	20220602	14.6	14.73	14.56	14.73	10400	14.73	up	up	correct
JHS.US	John Hancock Income Securities Trust	20220602	12.25	12.38	12.25	12.33	21100	12.33	up	down	incorrect
JHX.US	James Hardie Industries plc	20220602	24.52	25.15	24.44	25.08	89300	25.08	up	up	correct
JILL.US	J.Jill Inc	20220602	18.38	18.58	17.67	18.37	28400	18.37	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20220602	60.11	63.88	59.88	61.91	1306500	61.91	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20220602	187.95	195.96	186.46	195.15	487800	195.15	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20220602	17.25	17.28	17.22	17.27	10100	17.27	up	up	correct
JMIA.US	Jumia Technologies AG	20220602	6.99	7.79	6.98	7.64	4116500	7.64	up	up	correct
JMM.US	Nuveen Multi	20220602	6.22	6.25	6.13	6.17	5500	6.17	down	down	correct
JNJ.US	Johnson & Johnson	20220602	177.74	177.81	174.59	177.15	8666500	177.15	down	down	correct
JNPR.US	Juniper Networks Inc	20220602	30.59	31.19	30.26	31.17	2215200	31.17	up	down	incorrect
JOBY.US	WT	20220602	1.65	1.65	1.53	1.6	20176	1.6	down	down	correct
JOE.US	The St. Joe Company	20220602	49.25	50.29	49.19	50.19	135700	50.19	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20220602	6.58	6.66	6.57	6.62	57300	6.62	up	up	correct
JP.US	Jupai Holdings Limited	20220602	0.433	0.455	0.43	0.432	19300	0.432	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20220602	8.14	8.25	8.14	8.2	162800	8.2	up	down	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20220602	20.8	20.89	20.7	20.7	52600	20.7	down	down	correct
JPM.US	PL	20220602	20.75	21.02	20.62	21.02	254878	21.02	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20220602	7.78	7.82	7.76	7.81	294300	7.81	up	down	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20220602	20.05	20.05	19.735	19.98	4000	19.98	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20220602	5.48	5.53	5.46	5.53	411600	5.53	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20220602	14.3	14.54	14.28	14.5	66400	14.5	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20220602	8.71	8.75	8.64	8.72	147000	8.72	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20220602	10.47	10.6	10.42	10.58	41900	10.58	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20220602	12.55	12.66	12.47	12.64	114100	12.64	up	up	correct
JT.US	Jianpu Technology Inc	20220602	1.78	1.86	1.65	1.71	52600	1.71	down	down	correct
JUN.US	UN	20220602	10.03	10.04	10.03	10.03	11416	10.03
JW.US	B	20220602	53	53	53	53	0	53
JWN.US	Nordstrom Inc	20220602	25.72	26.4	25.57	26	3158900	26	up	down	incorrect
K.US	Kellogg Company	20220602	68.94	68.97	66.96	68.18	2363800	68.18	down	up	incorrect
KAI.US	Kadant Inc	20220602	189.12	190.6	187.48	190.35	31200	190.35	up	up	correct
KAMN.US	Kaman Corporation	20220602	36.54	37.15	36.07	37.12	227400	37.12	up	up	correct
KAR.US	KAR Auction Services Inc	20220602	16.18	16.61	16.05	16.6	691900	16.6	up	down	incorrect
KB.US	KB Financial Group Inc	20220602	47.13	47.76	46.88	47.57	220700	47.57	up	up	correct
KBH.US	KB Home	20220602	34.39	34.62	33.67	34.15	1246600	34.15	down	up	incorrect
KBR.US	KBR Inc	20220602	49.35	50.27	48.98	50.21	898500	50.21	up	up	correct
KEN.US	Kenon Holdings Ltd	20220602	56.48	59.62	55.69	59.14	112700	59.14	up	up	correct
KEP.US	Korea Electric Power Corporation	20220602	9.15	9.26	9.13	9.24	107400	9.24	up	up	correct
KEX.US	Kirby Corporation	20220602	68.67	68.67	67.52	68.53	288600	68.53	down	up	incorrect
KEY.US	PK	20220602	25.09	25.45	24.98	25.38	31954	25.38	up	up	correct
KEYS.US	Keysight Technologies Inc	20220602	143.02	148.87	142.4	148.78	679900	148.78	up	up	correct
KF.US	The Korea Fund Inc	20220602	28.84	29.16	28.84	29.16	1000	29.16	up	up	correct
KFS.US	Kingsway Financial Services Inc	20220602	5.38	5.4	5.38	5.4	73000	5.4	up	down	incorrect
KFY.US	Korn Ferry	20220602	60.65	62.49	60.62	62.48	177700	62.48	up	up	correct
KGC.US	Kinross Gold Corporation	20220602	4.49	4.73	4.49	4.69	14334000	4.69	up	up	correct
KIM.US	PM	20220602	24.64	24.7128	24.5201	24.69	11635	24.69	up	up	correct
KIND.US	Nextdoor Holdings Inc.	20220602	3	3.28	2.96	3.15	6662100	3.15	up	up	correct
KIO.US	KKR Income Opportunities Fund	20220602	13.01	13.1	12.97	13.04	61500	13.04	up	up	correct
KKR.US	PC	20220602	68.19	70.9124	68.19	70.71	232770	70.71	up	up	correct
KKRS.US	KKRS	20220602	20.48	20.538	20.25	20.46	63400	20.46	down	down	correct
KLR.US	Kaleyra Inc	20220602	3.34	3.505	3.19	3.28	370000	3.28	down	down	correct
KMB.US	Kimberly	20220602	131.5	132.02	127.96	131.79	1518900	131.79	up	up	correct
KMI.US	Kinder Morgan Inc	20220602	19.93	19.98	19.66	19.96	9554500	19.96	up	up	correct
KMPR.US	Kemper Corporation	20220602	52.24	52.25	51.32	52.18	238900	52.18	down	down	correct
KMT.US	Kennametal Inc	20220602	27.86	28.52	27.69	28.47	718399	28.47	up	up	correct
KMX.US	CarMax Inc	20220602	98.62	99.66	98.21	99.19	1158900	99.19	up	up	correct
KN.US	Knowles Corporation	20220602	19.45	19.89	19.39	19.87	443800	19.87	up	down	incorrect
KNOP.US	KNOT Offshore Partners LP	20220602	17.25	17.48	17.12	17.45	69100	17.45	up	up	correct
KNX.US	Knight	20220602	47.84	49.36	47.6	49.32	1349500	49.32	up	up	correct
KO.US	The Coca	20220602	63.18	63.74	62.11	63.73	14586000	63.73	up	down	incorrect
KODK.US	Eastman Kodak Company	20220602	4.48	4.78	4.48	4.75	874400	4.75	up	up	correct
KOF.US	Coca	20220602	58.87	58.87	57.34	57.77	254000	57.77	down	down	correct
KOP.US	Koppers Holdings Inc	20220602	27.89	28.29	27.48	28.13	109600	28.13	up	down	incorrect
KORE.US	KORE Group Holdings Inc	20220602	4.18	4.49	4.14	4.2	106400	4.2	up	down	incorrect
KOS.US	Kosmos Energy Ltd	20220602	8.32	8.47	8.19	8.29	7623100	8.29	down	down	correct
KR.US	The Kroger Co	20220602	51.64	52.9	51.44	52.88	4563300	52.88	up	up	correct
KRC.US	Kilroy Realty Corporation	20220602	59.52	60.69	59.37	60.6	481100	60.6	up	up	correct
KREF.US	PA	20220602	23.83	24.37	23.2501	24.16	38328	24.16	up	up	correct
KRG.US	Kite Realty Group Trust	20220602	20.39	20.79	20.13	20.77	1018283	20.77	up	up	correct
KRO.US	Kronos Worldwide Inc	20220602	19.77	19.78	18.98	19.61	247382	19.42	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20220602	19.48	19.65	19.153	19.37	238800	19.37	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20220602	9.87	9.89	9.84	9.87	7600	9.87
KSS.US	Kohl's Corporation	20220602	40.42	41.61	39.96	41.18	4804300	41.18	up	up	correct
KT.US	KT Corporation	20220602	15.03	15.12	14.91	15.06	1100200	15.06	up	up	correct
KTB.US	Kontoor Brands Inc	20220602	39.98	40.37	39.77	40.3	401900	40.3	up	up	correct
KTF.US	DWS Municipal Income Trust	20220602	9.81	9.84	9.73	9.75	36500	9.75	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20220602	29.87	29.87	29.87	29.87	300	29.87
KTN.US	Credit	20220602	29.66	29.66	28.93	29.25	5100	29.25	down	down	correct
KUKE.US	Kuke Music Holding Limited	20220602	2.2	2.56	2.2	2.3	20300	2.3	up	up	correct
KW.US	Kennedy	20220602	20.88	21.14	20.56	21.13	341900	21.13	up	up	correct
KWR.US	Quaker Chemical Corporation	20220602	159	167.33	158	166.7	99700	166.7	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20220602	9.74	9.76	9.58	9.63	694300	9.63	down	down	correct
L.US	Loews Corporation	20220602	64.93	65.38	63.92	65.37	577700	65.37	up	down	incorrect
LAC.US	Lithium Americas Corp	20220602	22.32	25.16	22.31	24.95	4598800	24.95	up	down	incorrect
LAD.US	Lithia Motors Inc	20220602	301.22	306.09	297.96	303.67	148400	303.67	up	up	correct
LADR.US	Ladder Capital Corp	20220602	11.67	11.67	11.46	11.55	485700	11.55	down	up	incorrect
LAIX.US	LAIX Inc	20220602	1.31	1.6	1.31	1.584	2450	1.584	up	up	correct
LAW.US	CS Disco Inc.	20220602	22.18	23.66	22.005	23.2	479200	23.2	up	up	correct
LAZ.US	Lazard Ltd	20220602	35.02	36.41	34.98	36.12	441800	36.12	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20220602	16.62	17.15	16.49	17.03	3283000	17.03	up	up	correct
LC.US	LendingClub Corporation	20220602	15.37	16.155	15.37	16.1	1377600	16.1	up	up	correct
LCI.US	Lannett Company Inc	20220602	0.498	0.54	0.47	0.503	326400	0.503	up	down	incorrect
LCII.US	LCI Industries	20220602	115.87	117.34	115.1	116.58	196663	116.58	up	down	incorrect
LCW.US	UN	20220602	9.95	9.95	9.95	9.95	0	9.95
LDI.US	loanDepot Inc	20220602	2.74	2.93	2.729	2.85	314060	2.85	up	up	correct
LDOS.US	Leidos Holdings Inc	20220602	104.72	105.89	102.97	105.65	500800	105.65	up	down	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20220602	21.1	21.17	20.98	21.12	47600	21.12	up	up	correct
LEA.US	Lear Corporation	20220602	140.45	141.87	139.17	141.38	358400	141.38	up	up	correct
LEG.US	Leggett & Platt Incorporated	20220602	39.02	39.27	38.53	39.24	688700	39.24	up	down	incorrect
LEJU.US	Leju Holdings Limited	20220602	3.6	3.95	3.56	3.65	3200	3.65	up	up	correct
LEN.US	Lennar Corporation	20220602	80.22	80.84	78.9	80.15	1992900	80.15	down	down	correct
LENB.US	Lennar Corporation	20220602	66.96	67.57	66.19	67.31	72702	67.31	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20220602	6.93	7.03	6.92	6.99	127600	6.99	up	down	incorrect
LEVI.US	Levi Strauss & Co	20220602	18.6	19.385	18.57	19.09	2209900	19.09	up	up	correct
LFC.US	China Life Insurance Company Limited	20220602	7.63	7.69	7.59	7.69	966300	7.69	up	up	correct
LFG.US	Archaea Energy Inc	20220602	21.18	22.16	20.82	22	1064000	22	up	up	correct
LFT.US	PA	20220602	24.76	24.76	24.5	24.59	1275	24.59	down	down	correct
LGF.US	B	20220602	9.7	9.75	8.92	9	1144521	9	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20220602	10.55	10.55	9.6	9.67	1454647	9.67	down	up	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20220602	16.11	16.38	15.96	16.35	27400	16.35	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20220602	246.8	249.15	243.75	248.79	549900	248.79	up	up	correct
LHX.US	L3Harris Technologies Inc	20220602	240.64	241.73	236.17	240.69	1045584	240.69	up	up	correct
LII.US	Lennox International Inc	20220602	209.04	214.44	207.43	213.85	248200	213.85	up	up	correct
LIN.US	Linde plc	20220602	323.54	333.4	322.93	333.18	2282427	333.18	up	up	correct
LINX.US	Linx S.A	20220602	297.75	306.4	297.45	305.55	568736	305.55	up	down	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20220602	1.2	1.21	1.16	1.16	25400	1.16	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20220602	12.25	12.52	12.14	12.47	184000	12.47	up	down	incorrect
LLY.US	Eli Lilly and Company	20220602	310.57	310.67	298.17	302.43	3703300	302.43	down	down	correct
LMND.US	Lemonade Inc	20220602	20.53	22.3	20.27	21.72	898700	21.72	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20220602	441.76	442.54	430.44	441.11	1210000	441.11	down	up	incorrect
LNC.US	Lincoln National Corporation	20220602	56.83	57.2	55.94	56.88	1684800	56.88	up	up	correct
LND.US	BrasilAgro	20220602	6.77	6.88	6.73	6.83	62400	6.83	up	up	correct
LNN.US	Lindsay Corporation	20220602	130.64	135.4	130.19	135.03	42500	135.03	up	up	correct
LOCL.US	Local Bounti Corporation	20220602	5.34	5.43	5.02	5.23	290600	5.23	down	down	correct
LOKM.US	Live Oak Mobility Acquisition Corp	20220602	9.8	9.8	9.77	9.78	5300	9.78	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20220602	5.775	6.15	5.76	6.04	108400	6.04	up	down	incorrect
LOW.US	Lowe's Companies Inc	20220602	192.56	196.22	191.75	196.13	3359200	196.13	up	up	correct
LPG.US	Dorian LPG Ltd	20220602	18	18	17.57	17.68	737700	17.68	down	up	incorrect
LPI.US	Laredo Petroleum Inc	20220602	97.59	101.95	96.3	100.98	1045900	100.98	up	up	correct
LPL.US	LG Display Co. Ltd	20220602	6.95	7.07	6.94	7.07	190500	7.07	up	up	correct
LPX.US	Louisiana	20220602	69.23	72.11	68.7	71.85	1300200	71.85	up	down	incorrect
LRN.US	Stride Inc	20220602	39.27	40.1	38.98	39.79	355400	39.79	up	up	correct
LSI.US	Life Storage Inc	20220602	117.39	118.49	115.54	118.31	512300	118.31	up	up	correct
LSPD.US	Lightspeed POS Inc	20220602	24.73	28.14	24.73	27.85	1366600	27.85	up	up	correct
LTC.US	LTC Properties Inc	20220602	38.84	38.84	38.01	38.48	191400	38.48	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20220602	14.71	15.66	14.66	15.65	429600	15.65	up	up	correct
LTHM.US	Livent Corporation	20220602	27.14	29.28	27.08	29.19	6538100	29.19	up	up	correct
LU.US	Lufax Holding Ltd	20220602	6.015	6.05	5.63	6.03	8748800	6.03	up	up	correct
LUB.US	Luby's Inc	20220602	1.78	1.78	1.78	1.78	0	1.78
LUMN.US	Lumen Technologies Inc	20220602	11.96	12.09	11.7	11.82	8353452	11.82	down	down	correct
LUV.US	Southwest Airlines Co	20220602	44.13	44.59	43.6	44.57	4494400	44.57	up	up	correct
LVS.US	Las Vegas Sands Corp	20220602	35.06	35.84	34.96	35.53	4983700	35.53	up	down	incorrect
LW.US	Lamb Weston Holdings Inc	20220602	66.95	68.14	65.98	68.11	1089300	68.11	up	down	incorrect
LXFR.US	Luxfer Holdings PLC	20220602	16.68	17.12	16.52	17.08	41200	17.08	up	up	correct
LXP.US	PC	20220602	50.75	50.75	50.75	50.75	95	50.75
LXU.US	LSB Industries Inc	20220602	20.54	22.23	20.54	21.31	581500	21.31	up	up	correct
LYB.US	LyondellBasell Industries N.V	20220602	114.59	115.6094	113.44	115.25	3326686	108.86	up	up	correct
LYG.US	Lloyds Banking Group plc	20220602	2.24	2.26	2.22	2.26	6302100	2.26	up	up	correct
LYV.US	Live Nation Entertainment Inc	20220602	93.23	97.73	93.23	97.2	1380300	97.2	up	down	incorrect
LZB.US	La	20220602	25.41	26.085	25.18	25.87	497553	25.87	up	up	correct
M.US	Macy's Inc	20220602	23.6	24.03	23.37	23.81	10031841	23.81	up	up	correct
MA.US	Mastercard Incorporated	20220602	360.49	365.05	357.76	363.08	2484200	363.08	up	up	correct
MAA.US	PI	20220602	60.97	60.97	59.9036	60	967	60	down	down	correct
MAC.US	The Macerich Company	20220602	11.34	11.68	11.24	11.68	2022600	11.68	up	down	incorrect
MAIN.US	Main Street Capital Corporation	20220602	37.96	38.26	37.79	38.25	222200	38.25	up	up	correct
MAN.US	ManpowerGroup Inc	20220602	85.53	88.96	85.53	88.89	439100	88.89	up	up	correct
MANU.US	Manchester United plc	20220602	12.59	12.83	12.44	12.58	546107	12.49	down	down	correct
MAS.US	Masco Corporation	20220602	56.18	56.89	55.81	56.85	1958500	56.85	up	up	correct
MATX.US	Matson Inc	20220602	90.37	91.91	90.37	91.15	209000	91.15	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20220602	9.37	9.53	9.36	9.46	73200	9.46	up	up	correct
MAX.US	MediaAlpha Inc	20220602	9.99	10.13	9.89	10.03	116300	10.03	up	up	correct
MAXR.US	Maxar Technologies Inc	20220602	29.75	30.59	29.52	30.54	442000	30.54	up	up	correct
MBI.US	MBIA Inc	20220602	13.8	14.48	13.8	14.43	220900	14.43	up	up	correct
MBSC.US	UN	20220602	10.0002	10.0002	10.0002	10.0002	0	10.0002
MBT.US	Mobile TeleSystems Public Joint Stock Company	20220602	5.5	5.5	5.5	5.5	0	5.5
MC.US	Moelis & Company	20220602	46.25	47.54	46.17	47.53	291700	47.53	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20220602	75.79	77.69	74.78	77.46	84813	77.46	up	up	correct
MCD.US	McDonald's Corporation	20220602	249.6	250.44	246.22	250.38	2089700	250.38	up	up	correct
MCG.US	Membership Collective Group Inc	20220602	9.35	9.63	8.73	8.86	281600	8.86	down	down	correct
MCI.US	Barings Corporate Investors	20220602	14.01	14.2	13.92	14.1	35100	14.1	up	down	incorrect
MCK.US	McKesson Corporation	20220602	321.95	322.63	309.1	318.58	1338200	318.58	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20220602	7.22	7.39	7.19	7.39	65200	7.39	up	up	correct
MCO.US	Moody's Corporation	20220602	282.5	293.9	280.78	293.57	810300	293.57	up	up	correct
MCR.US	MFS Charter Income Trust	20220602	6.71	6.75	6.67	6.74	64600	6.74	up	up	correct
MCS.US	The Marcus Corporation	20220602	15.69	15.82	15.38	15.6	146500	15.6	down	up	incorrect
MCW.US	Mister Car Wash Inc.	20220602	12.43	13.015	12.38	12.77	1277100	12.77	up	up	correct
MCY.US	Mercury General Corporation	20220602	48.96	49.11	48.11	48.99	246700	48.99	up	up	correct
MD.US	MEDNAX Inc	20220602	18.98	19.7	18.79	19.64	551500	19.64	up	up	correct
MDC.US	M.D.C. Holdings Inc	20220602	38.02	38.45	37.28	38.07	358600	38.07	up	up	correct
MDT.US	Medtronic plc	20220602	97.86	98.9	96.12	98.5	6794700	98.5	up	up	correct
MDU.US	MDU Resources Group Inc	20220602	27.28	27.49	26.82	27.47	809800	27.47	up	up	correct
MEC.US	Mayville Engineering Company Inc	20220602	8.62	9.16	8.62	9.14	52000	9.14	up	up	correct
MED.US	Medifast Inc	20220602	180.36	189.73	179.22	189.43	153600	189.43	up	up	correct
MEG.US	Montrose Environmental Group Inc	20220602	40.08	41.94	40.08	41.87	93979	41.87	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20220602	18.61	18.99	18.26	18.82	184000	18.82	up	up	correct
MEI.US	Methode Electronics Inc	20220602	44.7	45.25	44.17	45.17	122100	45.17	up	up	correct
MER.US	PK	20220602	25.5387	25.54	25.44	25.51	59915	25.51	down	down	correct
MET.US	PF	20220602	23.24	23.38	23.14	23.33	109834	23.33	up	up	correct
MFA.US	PC	20220602	21.61	21.64	21.48	21.58	32616	21.58	down	down	correct
MFC.US	Manulife Financial Corporation	20220602	18.41	18.78	18.39	18.73	3317700	18.73	up	up	correct
MFG.US	Mizuho Financial Group Inc	20220602	2.33	2.35	2.31	2.33	1107700	2.33
MFGP.US	Micro Focus International plc	20220602	4.64	4.74	4.6	4.74	110900	4.74	up	up	correct
MFM.US	MFS Municipal Income Trust	20220602	5.87	5.98	5.84	5.93	155300	5.93	up	up	correct
MFV.US	MFS Special Value Trust	20220602	5.34	5.4	5.22	5.34	4400	5.34
MG.US	Mistras Group Inc	20220602	5.68	6.03	5.68	5.92	93500	5.92	up	up	correct
MGA.US	Magna International Inc	20220602	64.98	66.66	64.78	66.25	990600	66.25	up	down	incorrect
MGF.US	MFS Government Markets Income Trust	20220602	3.6	3.63	3.58	3.59	498700	3.59	down	up	incorrect
MGM.US	MGM Resorts International	20220602	33.82	35.23	33.82	35.13	3886200	35.13	up	up	correct
MGR.US	Affiliated Managers Group Inc	20220602	25.14	25.53	25.1	25.39	24100	25.39	up	up	correct
MGRB.US	MGRB	20220602	20.99	20.99	20.79	20.91	19300	20.91	down	down	correct
MGRD.US	MGRD	20220602	18.73	18.84	18.73	18.83	4358	18.83	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20220602	25.15	25.48	25.15	25.41	57000	25.41	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20220602	26.59	27.45	26.03	27.38	7006300	27.38	up	up	correct
MH.US	PD	20220602	5.55	5.82	5.55	5.82	3418	5.82	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20220602	13.46	13.54	13.38	13.51	142500	13.51	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20220602	6.87	6.89	6.8	6.86	143800	6.86	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20220602	9.94	10.06	9.91	10.03	133200	10.03	up	up	correct
MHK.US	Mohawk Industries Inc	20220602	140.55	141.75	139.05	140.16	345600	140.16	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20220602	18.33	18.96	17.99	17.99	8400	17.99	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20220602	11.68	11.92	11.66	11.87	96500	11.87	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20220602	20.37	20.37	20.21	20.25	3000	20.25	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20220602	3.81	3.83	3.81	3.81	472300	3.81
MIN.US	MFS Intermediate Income Trust	20220602	3	3.01	2.99	3	974800	3
MIO.US	MIO	20220602	13.05	13.05	12.8907	13.03	89175	13.03	down	down	correct
MIR.US	Mirion Technologies Inc	20220602	7.83	8.09	7.83	8.02	1359600	8.02	up	up	correct
MIT.US	Mason Industrial Technology Inc	20220602	9.78	9.79	9.76	9.78	234800	9.78
MITT.US	PC	20220602	20.2844	21.5	20.2844	21.5	1539	21.5	up	up	correct
MIXT.US	MiX Telematics Limited	20220602	9.6	10.1	9.6	9.82	16600	9.82	up	down	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20220602	13.69	13.74	13.64	13.69	24000	13.69
MKC.US	V	20220602	90.91	90.91	90.91	90.91	500	90.91
MKL.US	Markel Corporation	20220602	1374.97	1392.02	1354.79	1388.4399	32900	1388.4399	up	up	correct
ML.US	MoneyLion Inc	20220602	1.67	1.84	1.66	1.82	1160400	1.82	up	up	correct
MLI.US	Mueller Industries Inc	20220602	54.93	56.14	54.93	55.95	191063	55.95	up	up	correct
MLM.US	Martin Marietta Materials Inc	20220602	339.98	347.56	336.4	347.33	246800	347.33	up	up	correct
MLNK.US	MeridianLink Inc.	20220602	17.98	18.23	17.96	18.19	286500	18.19	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20220602	10.75	11.21	10.55	10.75	10300	10.75
MLR.US	Miller Industries Inc	20220602	24.66	24.86	24.55	24.8	45500	24.8	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20220602	156.2	160.19	155.03	160.09	1509900	160.09	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20220602	18.78	18.9	18.7	18.84	37800	18.84	up	up	correct
MMI.US	Marcus & Millichap Inc	20220602	40.38	41.13	39.99	40.97	148900	40.97	up	up	correct
MMM.US	3M Company	20220602	147.52	148.29	144.5	148.18	1901400	148.18	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20220602	52.75	52.77	51.77	52.25	805100	52.25	down	down	correct
MMS.US	Maximus Inc	20220602	63.67	64.64	63.26	64.59	281500	64.59	up	up	correct
MMT.US	MFS Multimarket Income Trust	20220602	4.82	4.87	4.82	4.85	88100	4.85	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20220602	11.15	11.19	11.1	11.12	97400	11.12	down	down	correct
MN.US	Manning & Napier Inc	20220602	12.65	12.72	12.65	12.68	120900	12.68	up	down	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20220602	12.98	13.05	12.93	13.05	71200	13.05	up	down	incorrect
MNRL.US	Brigham Minerals Inc	20220602	30.8	32.35	30.41	31.48	1014600	31.48	up	up	correct
MNSO.US	MINISO Group Holding Limited	20220602	5.15	5.4	5.1	5.35	472200	5.35	up	up	correct
MO.US	Altria Group Inc	20220602	54.17	54.25	52.88	54.15	5882200	54.15	down	down	correct
MOD.US	Modine Manufacturing Company	20220602	11.59	12.13	11.43	11.98	479800	11.98	up	up	correct
MODN.US	Model N Inc	20220602	24.1	25.2	23.98	25.06	148200	25.06	up	down	incorrect
MOG.US	A	20220602	81.75	83.73	81.46	83.69	112778	83.69	up	down	incorrect
MOGU.US	MOGU Inc	20220602	2.24	2.27	2.19	2.23	7100	2.23	down	up	incorrect
MOH.US	Molina Healthcare Inc	20220602	288	291.15	281.54	289.19	526400	289.19	up	up	correct
MOS.US	The Mosaic Company	20220602	59.37	61.35	59.04	60.1	6763151	60.1	up	up	correct
MOV.US	Movado Group Inc	20220602	33.33	34.72	33.33	34.07	207200	34.07	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20220602	13.47	13.55	13.4	13.45	23800	13.45	down	down	correct
MPC.US	Marathon Petroleum Corporation	20220602	103.2	104.63	102.68	104.27	5154200	104.27	up	up	correct
MPLX.US	MPLX LP	20220602	33.17	33.23	32.92	33.03	998400	33.03	down	down	correct
MPV.US	Barings Participation Investors	20220602	12.69	12.9	12.69	12.78	22000	12.78	up	up	correct
MPW.US	Medical Properties Trust Inc	20220602	18.22	18.36	17.72	18.02	10205800	18.02	down	down	correct
MPX.US	Marine Products Corporation	20220602	10.62	11.12	10.62	11.04	9000	11.04	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20220602	11.8	11.8	11.68	11.74	65000	11.74	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20220602	13.19	13.52	13.18	13.41	359200	13.41	up	up	correct
MRC.US	MRC Global Inc	20220602	11.39	11.57	11.3	11.55	283800	11.55	up	up	correct
MRK.US	Merck & Co. Inc	20220602	91.13	91.14	88.74	90	11066200	90	down	down	correct
MRO.US	Marathon Oil Corporation	20220602	30.95	31.68	30.77	31.2	17038700	31.2	up	up	correct
MS.US	PL	20220602	22.29	22.49	22.07	22.42	29868	22.42	up	up	correct
MSA.US	MSA Safety Incorporated	20220602	126.91	128.06	126.28	127.5	153600	127.5	up	up	correct
MSB.US	Mesabi Trust	20220602	28.16	28.95	28.16	28.52	61800	28.52	up	up	correct
MSC.US	Studio City International Holdings Limited	20220602	2.77	2.86	2.38	2.74	151600	2.74	down	down	correct
MSCI.US	MSCI Inc	20220602	433.9	451.92	431.01	451.62	417300	451.62	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20220602	7.16	7.29	7.14	7.25	48100	7.25	up	up	correct
MSI.US	Motorola Solutions Inc	20220602	217.11	224.37	215.92	224.11	630800	224.11	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20220602	85.52	85.87	84.52	85.06	306607	85.06	down	up	incorrect
MSP.US	Datto Holding Corp	20220602	35.05	35.16	35.05	35.13	941086	35.13	up	down	incorrect
MT.US	ArcelorMittal	20220602	32.41	33.77	32.28	32.87	5044500	32.87	up	up	correct
MTB.US	M&T Bank Corporation	20220602	177.18	180.48	175.86	180.38	980300	180.38	up	up	correct
MTCN.US	Arcelormittal	20220602	76.96	79.82	76.69	77.58	64900	77.58	up	up	correct
MTD.US	Mettler	20220602	1267.33	1326.33	1262.5601	1326.3199	102500	1326.3199	up	up	correct
MTDR.US	Matador Resources Company	20220602	62.37	63.87	61.82	62.58	1474900	62.58	up	down	incorrect
MTG.US	MGIC Investment Corporation	20220602	13.76	13.97	13.71	13.94	3297200	13.94	up	up	correct
MTH.US	Meritage Homes Corporation	20220602	84.83	86.33	83.79	85.45	210900	85.45	up	down	incorrect
MTL.US	P	20220602	1.2046	1.2046	1.2046	1.2046	0	1.2046
MTN.US	Vail Resorts Inc	20220602	250.9	257.53	249.03	256.35	253400	256.35	up	up	correct
MTOR.US	Meritor Inc	20220602	36.14	36.21	36.13	36.19	819900	36.19	up	up	correct
MTR.US	Mesa Royalty Trust	20220602	21.25	23.99	21.1	22.7	77100	22.7	up	up	correct
MTRN.US	Materion Corporation	20220602	83.39	86.39	83.39	85.99	68400	85.99	up	up	correct
MTW.US	The Manitowoc Company Inc	20220602	13	13.6	13	13.55	269800	13.55	up	up	correct
MTX.US	Minerals Technologies Inc	20220602	67.05	69.07	67.05	68.9	88965	68.9	up	up	correct
MTZ.US	MasTec Inc	20220602	83.47	83.77	82.18	83.18	723300	83.18	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20220602	12.36	12.58	12.32	12.56	77100	12.56	up	down	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20220602	12.48	12.67	12.46	12.66	244400	12.66	up	down	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20220602	11.51	11.56	11.46	11.56	49900	11.56	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20220602	5.72	5.78	5.69	5.75	2833500	5.75	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20220602	0.58	0.58	0.57	0.58	30000	0.58
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20220602	12.55	12.78	12.51	12.74	180400	12.74	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20220602	13.54	13.63	13.46	13.59	87400	13.59	up	up	correct
MUR.US	Murphy Oil Corporation	20220602	42.51	43.72	41.91	43.34	1257700	43.34	up	up	correct
MUSA.US	Murphy USA Inc	20220602	246.13	248.61	241.56	248.12	225000	248.12	up	down	incorrect
MUX.US	McEwen Mining Inc	20220602	0.596	0.649	0.59	0.64	2179700	0.64	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20220602	7.86	7.93	7.8	7.88	292000	7.88	up	up	correct
MVO.US	MV Oil Trust	20220602	12.15	12.25	11.81	11.98	66000	11.98	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20220602	12.74	12.91	12.6	12.81	55800	12.81	up	up	correct
MWA.US	Mueller Water Products Inc	20220602	12.1	12.35	12.03	12.34	508300	12.34	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20220602	19.7	20.06	19.63	19.81	267200	19.81	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20220602	8.8	8.8	8.8	8.8	100	8.8
MXF.US	The Mexico Fund Inc	20220602	15.79	15.79	15.52	15.7	5900	15.7	down	up	incorrect
MXL.US	MaxLinear Inc	20220602	39.44	41.17	39.23	41.07	590600	41.07	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20220602	11.84	11.99	11.83	11.95	184800	11.95	up	up	correct
MYE.US	Myers Industries Inc	20220602	25.1	25.21	24.68	25.12	117300	25.12	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20220602	12.15	12.25	12.15	12.22	208400	12.22	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20220602	11.21	11.37	11.21	11.24	173500	11.24	up	up	correct
MYOV.US	Myovant Sciences Ltd	20220602	10.09	10.49	10.03	10.49	388600	10.49	up	up	correct
MYTE.US	MYT Netherlands Parent B.V	20220602	11.05	11.71	11.005	11.71	77600	11.71	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20220602	12.64	12.75	12.61	12.75	322200	12.75	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20220602	13.1	13.37	13.1	13.24	597400	13.24	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20220602	12.06	12.1	11.93	12.02	92700	12.02	down	down	correct
NAPA.US	The Duckhorn Portfolio Inc	20220602	19.63	20.13	19.49	20.07	345973	20.07	up	down	incorrect
NAT.US	Nordic American Tankers Limited	20220602	2.08	2.17	2.01	2.04	6394600	2.04	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20220602	13.04	13.08	12.91	13.06	27200	13.06	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20220602	18.77	19	18.55	18.89	134700	18.89	up	down	incorrect
NBHC.US	National Bank Holdings Corporation	20220602	40.25	41.18	39.87	41.15	158000	41.15	up	up	correct
NBR.US	Nabors Industries Ltd	20220602	171.48	182.4	171.48	175.29	202661	175.29	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20220602	11.07	11.66	10.88	11.62	313100	11.62	up	down	incorrect
NC.US	NACCO Industries Inc	20220602	58.1	63.19	57.6	59.67	45011	59.67	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20220602	9.01	9.36	9.01	9.11	130900	9.11	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20220602	15.26	16.09	15.12	16.08	20521500	16.08	up	up	correct
NCR.US	NCR Corporation	20220602	33.62	34.83	33.55	34.73	830900	34.73	up	down	incorrect
NCV.US	PA	20220602	24.56	24.56	24.54	24.55	518	24.55	down	up	incorrect
NCZ.US	PA	20220602	24.12	24.4	23.9004	24.4	6429	24.4	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20220602	12.39	12.65	12.33	12.53	351700	12.53	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20220602	33.61	33.61	33.2	33.5	7100	33.5	down	up	incorrect
NE.US	Noble Corporation	20220602	37.27	37.54	36.419	36.9	825000	36.9	down	down	correct
NEA.US	Nuveen AMT	20220602	12.58	12.78	12.58	12.72	868900	12.72	up	down	incorrect
NEE.US	PP	20220602	49.03	50.17	49.03	50.16	13066	50.16	up	down	incorrect
NEM.US	Newmont Corporation	20220602	68.4	69.41	68.02	68.79	4423800	68.79	up	up	correct
NEP.US	NextEra Energy Partners LP	20220602	72.71	75.46	72.18	75.13	494000	75.13	up	up	correct
NET.US	Cloudflare Inc	20220602	54.85	59.88	54.32	57.9	7829900	57.9	up	up	correct
NETI.US	Eneti Inc	20220602	6.89	7.25	6.87	6.88	316200	6.88	down	down	correct
NEU.US	NewMarket Corporation	20220602	325.9	335.71	325.16	333.6	29000	333.6	up	down	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20220602	12.52	12.79	12.49	12.75	100900	12.75	up	up	correct
NEW.US	Puxin Limited	20220602	0.3	1.15	0.3	1	10464	1	up	down	incorrect
NEWR.US	New Relic Inc	20220602	47.16	50.16	46.87	50.14	547300	50.14	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20220602	11.15	11.45	11.01	11.29	2040000	11.29	up	up	correct
NEXA.US	Nexa Resources S.A	20220602	9.1	9.455	8.96	9.03	76000	9.03	down	down	correct
NFG.US	National Fuel Gas Company	20220602	73.19	73.68	72.69	73.53	532300	73.53	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20220602	12.61	12.91	12.58	12.89	322300	12.89	up	down	incorrect
NGG.US	National Grid plc	20220602	72.84	73.61	71.91	73.5	333622	71.4071	up	up	correct
NGL.US	PC	20220602	15.6	15.6585	14.75	14.7602	6037	14.7602	down	down	correct
NGS.US	Natural Gas Services Group Inc	20220602	14.84	14.98	14.73	14.86	49700	14.86	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20220602	17.21	17.82	17.08	17.66	66200	17.66	up	up	correct
NGVT.US	Ingevity Corporation	20220602	70.53	73.48	70.27	73.29	216000	73.29	up	down	incorrect
NHI.US	National Health Investors Inc	20220602	59.41	59.41	58.11	58.94	232500	58.94	down	down	correct
NI.US	PB	20220602	25.61	25.88	25.56	25.72	25089	25.72	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20220602	13.72	13.82	13.67	13.74	127300	13.74	up	down	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20220602	22.77	23.24	22.58	23.22	398600	23.22	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20220602	9.38	9.42	9.3	9.4	26900	9.4	up	up	correct
NIMC.US	NiSource Inc	20220602	117.07	117.66	116.7	117.66	6500	117.66	up	up	correct
NINE.US	Nine Energy Service Inc	20220602	3.25	3.48	3.23	3.36	539500	3.36	up	up	correct
NIO.US	NIO Inc	20220602	17.54	18.85	16.99	18.85	77825000	18.85	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20220602	13.26	13.36	13.14	13.36	25000	13.36	up	up	correct
NJR.US	New Jersey Resources Corporation	20220602	46.12	46.61	45.02	46.57	315300	46.57	up	up	correct
NKE.US	NIKE Inc	20220602	119.51	123.58	119.26	123.41	5838149	123.105	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20220602	11.26	11.3	11.26	11.3	8900	11.3	up	down	incorrect
NKX.US	Nuveen California AMT	20220602	13.9	14.08	13.86	14	109900	14	up	up	correct
NL.US	NL Industries Inc	20220602	8.89	9.23	8.8	8.85	41372	8.78	down	down	correct
NLS.US	Nautilus Inc	20220602	2.12	2.24	2.11	2.12	521500	2.12
NLSN.US	Nielsen Holdings plc	20220602	25.45	25.71	25.43	25.67	1751808	25.67	up	up	correct
NM.US	PH	20220602	18.4	18.4	18.4	18.4	0	18.4
NMAI.US	Nuveen Multi	20220602	14.95	15.22	14.841	15.09	73300	15.09	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20220602	13.47	13.81	13.415	13.78	186200	13.78	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20220602	5.459	5.6	5.45	5.48	34800	5.48	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20220602	9.73	9.75	9.63	9.66	50700	9.66	down	down	correct
NMK.US	PC	20220602	94.5	94.95	94.5	94.64	88	94.64	up	up	correct
NMM.US	Navios Maritime Partners L.P	20220602	31.27	32.25	30.9	31.16	191500	31.16	down	up	incorrect
NMR.US	Nomura Holdings Inc	20220602	3.92	3.98	3.91	3.98	529100	3.98	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20220602	15.43	15.43	15.32	15.41	3100	15.41	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20220602	12.13	12.25	12.09	12.13	8400	12.13
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20220602	12.6	12.77	12.56	12.71	587800	12.71	up	up	correct
NNI.US	Nelnet Inc	20220602	84.44	85.13	83.94	85.13	63600	85.13	up	up	correct
NNN.US	National Retail Properties Inc	20220602	43.83	44.09	43.11	44.01	738000	44.01	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20220602	8.91	8.91	8.87	8.9	8200	8.9	down	down	correct
NOA.US	North American Construction Group Ltd	20220602	13.09	13.32	13.07	13.18	18100	13.18	up	down	incorrect
NOAH.US	Noah Holdings Limited	20220602	18.22	18.37	17.45	17.89	397000	17.89	down	down	correct
NOC.US	Northrop Grumman Corporation	20220602	466.07	467	449.69	462.87	1151400	462.87	down	down	correct
NOK.US	Nokia Corporation	20220602	4.99	5.09	4.96	5.09	28923800	5.09	up	down	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20220602	12.7	12.73	12.61	12.69	6600	12.69	down	down	correct
NOMD.US	Nomad Foods Limited	20220602	20.69	20.96	20.4	20.9	362051	20.9	up	up	correct
NOV.US	NOV Inc	20220602	20.22	20.42	19.87	20.18	2714900	20.18	down	down	correct
NOVA.US	Sunnova Energy International Inc	20220602	19.67	21.95	19.54	21.37	2285900	21.37	up	down	incorrect
NOW.US	ServiceNow Inc	20220602	469.66	510.73	469.66	504.8	2004700	504.8	up	up	correct
NP.US	Neenah Inc	20220602	38.05	39.41	38.05	39.39	58200	39.39	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20220602	12.68	12.83	12.68	12.76	90000	12.76	up	up	correct
NPK.US	National Presto Industries Inc	20220602	68.14	69.4	67.36	68.96	30000	68.96	up	down	incorrect
NPO.US	EnPro Industries Inc	20220602	98.36	99.03	96.97	98.95	69000	98.95	up	up	correct
NPTN.US	NeoPhotonics Corporation	20220602	15.55	15.63	15.52	15.55	741900	15.55
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20220602	12.81	13.16	12.75	12.99	39600	12.99	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20220602	12.62	12.75	12.58	12.75	48800	12.75	up	up	correct
NR.US	Newpark Resources Inc	20220602	4.43	4.46	4.33	4.38	367700	4.38	down	down	correct
NREF.US	PA	20220602	25.38	25.38	25.38	25.38	100	25.38
NRG.US	NRG Energy Inc	20220602	45.57	45.97	45.04	45.92	2193700	45.92	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20220602	15.76	16.06	15.61	15.86	143200	15.86	up	up	correct
NRK.US	Nuveen New York AMT	20220602	11.65	11.74	11.6	11.69	113400	11.69	up	up	correct
NRP.US	Natural Resource Partners L.P	20220602	47.01	47.48	46.28	47.09	26700	47.09	up	up	correct
NRT.US	North European Oil Royalty Trust	20220602	18.44	19.09	18.04	19.09	27700	19.09	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20220602	24.85	24.938	24.76	24.86	8600	24.86	up	up	correct
NRZ.US	PC	20220602	21.7	21.7	21.58	21.65	15148	21.65	down	up	incorrect
NS.US	PC	20220602	24.96	24.99	24.8902	24.99	20058	24.99	up	up	correct
NSA.US	PA	20220602	24.8105	24.99	24.66	24.66	52358	24.66	down	up	incorrect
NSC.US	Norfolk Southern Corporation	20220602	244.12	247.12	240.56	246.81	1004600	246.81	up	up	correct
NSL.US	Nuveen Senior Income Fund	20220602	5.03	5.06	5	5.03	173200	5.03
NSP.US	Insperity Inc	20220602	99.94	101.77	98.97	101.72	210400	101.72	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20220602	31.32	31.79	31.12	31.69	86600	31.69	up	down	incorrect
NTCO.US	Natura &Co Holding S.A	20220602	6.96	7.23	6.85	7.22	1143000	7.22	up	down	incorrect
NTEST.US	Z	20220602	25	25	25	25	0	25
NTG.US	Tortoise Midstream Energy Fund Inc	20220602	39.03	39.24	38.34	38.94	18700	38.94	down	down	correct
NTP.US	Nam Tai Property Inc	20220602	4.22	4.22	4.22	4.22	0	4.22
NTR.US	Nutrien Ltd	20220602	94.67	97.77	94.31	95.88	1937400	95.88	up	up	correct
NTST.US	NETSTREIT Corp	20220602	20.65	21.05	20.6	21.05	278147	21.05	up	up	correct
NTZ.US	Natuzzi S.p.A	20220602	9.4	9.61	9.4	9.45	2300	9.45	up	up	correct
NUE.US	Nucor Corporation	20220602	132.6	134.28	130.67	131.63	1554500	131.63	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20220602	13.26	13.27	13.17	13.26	36400	13.26
NUS.US	Nu Skin Enterprises Inc	20220602	46.62	47.26	46.01	47.19	392300	47.19	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20220602	9.33	9.37	9.31	9.32	712500	9.32	down	down	correct
NUW.US	Nuveen AMT	20220602	14.28	14.37	14.25	14.35	55600	14.35	up	up	correct
NVG.US	Nuveen AMT	20220602	14.21	14.44	14.17	14.32	305400	14.32	up	down	incorrect
NVGS.US	Navigator Holdings Ltd	20220602	14.05	15.15	14.05	15.05	457687	15.05	up	up	correct
NVR.US	NVR Inc	20220602	4389.1899	4469.1699	4366.5698	4462.7598	15400	4462.7598	up	down	incorrect
NVRO.US	Nevro Corp	20220602	42.99	48.225	42.585	47.91	888500	47.91	up	up	correct
NVS.US	Novartis AG	20220602	89.7	89.81	88.86	89.79	1347300	89.79	up	down	incorrect
NVST.US	Envista Holdings Corporation	20220602	42.17	43.93	42.065	43.91	1593567	43.91	up	up	correct
NVT.US	nVent Electric plc	20220602	35.27	36	34.94	35.96	1141900	35.96	up	up	correct
NVTA.US	Invitae Corporation	20220602	3.375	3.63	3.32	3.56	7083600	3.56	up	up	correct
NWG.US	NatWest Group plc	20220602	5.8	5.84	5.75	5.83	955400	5.83	up	up	correct
NWN.US	Northwest Natural Holding Company	20220602	54.69	55.82	53.7	55.72	267900	55.72	up	up	correct
NX.US	Quanex Building Products Corporation	20220602	20.44	20.75	20.33	20.74	293200	20.74	up	up	correct
NXC.US	Nuveen California Select Tax	20220602	14.07	14.9	14.07	14.79	31700	14.79	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20220602	13.1	13.19	13.09	13.12	82100	13.12	up	up	correct
NXN.US	Nuveen New York Select Tax	20220602	11.9	11.97	11.9	11.97	500	11.97	up	down	incorrect
NXP.US	Nuveen Select Tax	20220602	14.09	14.2	14.06	14.13	123200	14.13	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20220602	74.76	76.08	73.21	75.73	76619	75.73	up	up	correct
NYC.US	New York City REIT Inc	20220602	7.71	7.94	7.01	7.16	62664	7.16	down	down	correct
NYCB.US	PU	20220602	47.98	48.13	47.93	47.93	2399	47.93	down	up	incorrect
NYT.US	The New York Times Company	20220602	34.3	34.78	34.24	34.69	638200	34.69	up	down	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20220602	13.59	13.79	13.59	13.77	393778	13.77	up	up	correct
O.US	Realty Income Corporation	20220602	67.86	68.48	66.97	68.44	2701500	68.44	up	up	correct
OAK.US	PB	20220602	25.25	25.32	25.125	25.32	9230	25.32	up	up	correct
OC.US	Owens Corning	20220602	95.4	96.63	94.55	96.59	522300	96.59	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20220602	1.35	1.38	1.35	1.35	983900	1.35
OCN.US	Ocwen Financial Corporation	20220602	28.81	29.2	27.49	28.66	83876	28.66	down	down	correct
ODC.US	Oil	20220602	23.71	24.03	23.57	23.9	18300	23.9	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20220602	19.71	20.19	19.575	20.05	477000	20.05	up	up	correct
OFC.US	Corporate Office Properties Trust	20220602	27.04	27.29	26.64	27.24	438700	27.24	up	down	incorrect
OFG.US	OFG Bancorp	20220602	28.36	29.32	27.93	29.22	596800	29.22	up	up	correct
OG.US	Onion Global Limited	20220602	1.11	1.17	1	1.09	4000	1.09	down	down	correct
OGE.US	OGE Energy Corp	20220602	41.19	41.19	40.24	41.11	934900	41.11	down	down	correct
OGN.US	Organon & Co	20220602	37.91	37.91	36.525	37.33	1409100	37.33	down	down	correct
OGS.US	ONE Gas Inc	20220602	87.87	87.87	85.1	86.74	262400	86.74	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20220602	29.37	29.6	28.68	29.23	1292000	29.23	down	down	correct
OI.US	O	20220602	16.88	17.05	16.44	16.68	1014600	16.68	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20220602	6.95	7.15	6.88	6.99	88800	6.99	up	up	correct
OII.US	Oceaneering International Inc	20220602	12.9	13.12	12.6	12.64	1198800	12.64	down	up	incorrect
OIS.US	Oil States International Inc	20220602	8.13	8.21	7.88	7.92	661300	7.92	down	down	correct
OKE.US	ONEOK Inc	20220602	66.52	67.65	66.29	67.41	1715100	67.41	up	up	correct
OLN.US	Olin Corporation	20220602	64.75	67.25	64.47	66.92	2022700	66.92	up	up	correct
OLO.US	Olo Inc	20220602	10.6	11.59	10.6	11.43	936400	11.43	up	up	correct
OLP.US	One Liberty Properties Inc	20220602	27.62	27.62	27.08	27.2	55200	27.2	down	down	correct
OMC.US	Omnicom Group Inc	20220602	72.89	73.65	72.57	73.26	1463200	73.26	up	up	correct
OMF.US	OneMain Holdings Inc	20220602	43.25	44.07	42.99	44.01	839442	44.01	up	down	incorrect
OMI.US	Owens & Minor Inc	20220602	34.07	34.07	33.06	33.69	448400	33.69	down	down	correct
ONE.US	OneSmart International Education Group Limited	20220602	1.51	1.6	1.51	1.6	15781	1.6	up	up	correct
ONON.US	On Holding AG	20220602	21.44	23.03	21.18	22.68	2715900	22.68	up	up	correct
ONTF.US	ON24 Inc	20220602	12.66	13.06	12.61	12.83	263000	12.83	up	down	incorrect
ONTO.US	Onto Innovation Inc	20220602	79.14	83.46	79.14	83.1	155400	83.1	up	up	correct
OOMA.US	Ooma Inc	20220602	13.94	14.33	13.84	14.16	57900	14.16	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20220602	35.41	35.82	35	35.79	40900	35.79	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20220602	11.5	12.05	11.5	11.99	743700	11.99	up	up	correct
ORA.US	Ormat Technologies Inc	20220602	83.09	84.42	82.26	82.97	282300	82.97	down	down	correct
ORAN.US	Orange S.A	20220602	12.36	12.41	12.27	12.41	644964	11.9885	up	up	correct
ORC.US	Orchid Island Capital Inc	20220602	3.12	3.15	3.09	3.15	1294800	3.15	up	down	incorrect
ORCC.US	Owl Rock Capital Corporation	20220602	13.6	13.8	13.505	13.8	1747352	13.8	up	up	correct
ORCL.US	Oracle Corporation	20220602	71.48	73.19	71.01	73.14	6200400	73.14	up	up	correct
ORI.US	Old Republic International Corporation	20220602	23.47	23.62	23.16	23.6	1715120	23.6	up	up	correct
ORN.US	Orion Group Holdings Inc	20220602	2.86	2.93	2.77	2.82	32500	2.82	down	down	correct
OSCR.US	Oscar Health Inc	20220602	4.65	5	4.63	4.99	2544600	4.99	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20220602	2.21	2.3	2.19	2.27	274259	2.27	up	up	correct
OSH.US	Oak Street Health Inc	20220602	17.42	18.78	17.33	18.42	1320300	18.42	up	up	correct
OSI.US	UN	20220602	9.8	9.8	9.8	9.8	0	9.8
OSK.US	Oshkosh Corporation	20220602	92.8	94.83	92.41	94.71	366200	94.71	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20220602	20.42	20.42	19.98	20.23	1562100	20.23	down	down	correct
OVV.US	Ovintiv Inc	20220602	57.34	59.11	56.8	58.31	5236000	58.31	up	down	incorrect
OWL.US	WT	20220602	3.34	3.35	3.34	3.34	1402	3.34
OXM.US	Oxford Industries Inc	20220602	92.18	94.15	92.18	94.05	152400	94.05	up	down	incorrect
OXY.US	Occidental Petroleum Corporation	20220602	69.6	70.79	68.76	69.3	23447600	69.3	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20220602	100.01	100.5	100	100.02	7300	100.02	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20220602	144.96	147.42	142.29	147.35	109000	147.35	up	up	correct
PACK.US	Ranpak Holdings Corp	20220602	12.56	13.18	12.56	13.07	333000	13.07	up	up	correct
PAG.US	Penske Automotive Group Inc	20220602	116.88	117.23	114.79	116.91	273100	116.91	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20220602	14.89	16.13	14.76	15.9	3140400	15.9	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20220602	12.49	12.81	12.49	12.58	23100	12.58	up	up	correct
PAM.US	Pampa Energía S.A	20220602	23.28	23.6	22.81	23.3	142900	23.3	up	up	correct
PAR.US	PAR Technology Corporation	20220602	36.62	38.86	36.62	38.83	327100	38.83	up	up	correct
PARR.US	Par Pacific Holdings Inc	20220602	16.98	17.51	16.98	17.2	541900	17.2	up	up	correct
PATH.US	UiPath Inc	20220602	18.49	20.28	18.05	19.64	18724433	19.64	up	up	correct
PAY.US	Paymentus Holdings Inc	20220602	15.13	16.12	15	15.79	133500	15.79	up	up	correct
PAYC.US	Paycom Software Inc	20220602	282.27	303.35	282.18	303.1	368500	303.1	up	up	correct
PB.US	Prosperity Bancshares Inc	20220602	71.84	73.14	71.19	73.06	275013	73.06	up	up	correct
PBA.US	Pembina Pipeline Corporation	20220602	40.9	41.88	40.78	41.68	1062100	41.68	up	up	correct
PBF.US	PBF Energy Inc	20220602	34.22	35.66	33.94	35.48	4270200	35.48	up	up	correct
PBFX.US	PBF Logistics LP	20220602	16.55	16.64	16.36	16.52	47800	16.52	down	up	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20220602	55.79	56.56	54.92	56.41	140900	56.41	up	down	incorrect
PBI.US	Pitney Bowes Inc	20220602	4.76	4.96	4.74	4.94	1738800	4.94	up	down	incorrect
PBR.US	Petróleo Brasileiro S.A.	20220602	13.8	13.89	13.66	13.75	16046100	13.75	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20220602	12.44	12.5	12.31	12.35	11425420	12.35	down	down	correct
PBT.US	Permian Basin Royalty Trust	20220602	18.51	19.04	18.15	18.35	233100	18.35	down	down	correct
PCF.US	High Income Securities Fund	20220602	7.7	7.8	7.7	7.72	68500	7.72	up	up	correct
PCG.US	PG&E Corporation	20220602	12.28	12.58	12.23	12.57	16205500	12.57	up	up	correct
PCGU.US	PG&E Corporation	20220602	114.07	115.74	113.53	115.68	19200	115.68	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20220602	1.015	1.02	0.985	0.99	520066	0.99	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20220602	7.27	7.48	7.27	7.41	133800	7.41	up	down	incorrect
PCM.US	PCM Fund Inc	20220602	10.21	10.21	10.06	10.06	26900	10.06	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20220602	14.64	14.78	14.45	14.72	114500	14.72	up	up	correct
PCOR.US	Procore Technologies Inc	20220602	45.33	49.33	45.33	48.47	1316900	48.47	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20220602	15.7	15.84	15.56	15.73	25700	15.73	up	down	incorrect
PD.US	PagerDuty Inc	20220602	25.74	27.47	25.34	27.43	2109600	27.43	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20220602	22.7	22.96	22.64	22.87	1179000	22.87	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20220602	14.37	14.53	14.23	14.49	678700	14.49	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20220602	15.59	15.9	15.41	15.78	598600	15.78	up	up	correct
PDS.US	Precision Drilling Corporation	20220602	82.38	83.46	81.54	81.96	58600	81.96	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20220602	15.6	15.66	15.5	15.65	34300	15.65	up	down	incorrect
PEAK.US	Healthpeak Properties Inc	20220602	29.24	29.35	28.55	29.28	3149600	29.28	up	up	correct
PEB.US	PG	20220602	21.98	22.0359	21.84	21.9	9341	21.9	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20220602	68.42	68.61	67.11	68.54	2438700	68.54	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20220602	0.41	0.42	0.39	0.39	1288000	0.39	down	up	incorrect
PEN.US	Penumbra Inc	20220602	141.68	146.84	139.11	146	551900	146	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20220602	23.46	23.6	23.21	23.39	88700	23.39	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20220602	12.7	12.76	12.6	12.64	36100	12.64	down	down	correct
PFE.US	Pfizer Inc	20220602	52.37	52.74	51.04	52.68	21903400	52.68	up	down	incorrect
PFGC.US	Performance Food Group Company	20220602	41.9	43.15	41.9	43.15	1588600	43.15	up	down	incorrect
PFH.US	CABCO Trust for JC Penney Debentures	20220602	21.38	21.44	21.11	21.37	45000	21.37	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20220602	9.29	9.35	9.24	9.32	84600	9.32	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20220602	8.08	8.2	8.04	8.2	290300	8.2	up	down	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20220602	9.95	10.21	9.95	10.18	23400	10.18	up	up	correct
PFS.US	Provident Financial Services Inc	20220602	23.04	23.21	22.79	23.18	268500	23.18	up	down	incorrect
PFSI.US	PennyMac Financial Services Inc	20220602	49.15	50.69	48.75	50.48	405500	50.48	up	up	correct
PG.US	The Procter & Gamble Company	20220602	145.97	147.26	142.63	147.21	6479800	147.21	up	down	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20220602	8.43	8.79	8.34	8.42	92300	8.42	down	down	correct
PGR.US	The Progressive Corporation	20220602	119.38	119.75	117.93	119.38	2131500	119.38
PGRE.US	Paramount Group Inc	20220602	9.02	9.03	8.89	9	1413700	9	down	down	correct
PGTI.US	PGT Innovations Inc	20220602	20.18	20.58	20.18	20.43	154700	20.43	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20220602	13.62	13.76	13.51	13.68	10700	13.68	up	up	correct
PH.US	Parker	20220602	275.18	279.28	272.64	278.82	501500	278.82	up	down	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20220602	9.3	9.39	9.27	9.37	87000	9.37	up	down	incorrect
PHG.US	Koninklijke Philips N.V	20220602	24.63	25.25	24.48	25.23	2473300	25.23	up	up	correct
PHI.US	PLDT Inc	20220602	36.72	36.72	35.98	36.24	36700	36.24	down	down	correct
PHK.US	PIMCO High Income Fund	20220602	5.8	5.86	5.8	5.83	806200	5.83	up	down	incorrect
PHM.US	PulteGroup Inc	20220602	45.17	45.81	44.69	45.51	1691600	45.51	up	up	correct
PHR.US	Phreesia Inc	20220602	18.03	19.38	18.03	19	1408200	19	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20220602	7.48	7.56	7.48	7.54	51900	7.54	up	up	correct
PHX.US	PHX Minerals Inc	20220602	3.5	3.71	3.48	3.63	322500	3.63	up	up	correct
PII.US	Polaris Inc	20220602	104.06	106.88	103.66	106.75	357600	106.75	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20220602	3.43	3.46	3.42	3.42	141500	3.42	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20220602	18.32	18.74	18.2989	18.72	32089	18.72	up	down	incorrect
PING.US	Ping Identity Holding Corp	20220602	19.53	20.53	18.42	20.3	836300	20.3	up	up	correct
PINS.US	Pinterest Inc	20220602	18.61	20.285	18.56	20.04	14567800	20.04	up	down	incorrect
PIPR.US	Piper Sandler Companies	20220602	126.58	131.27	126.15	131.03	120100	131.03	up	up	correct
PJT.US	PJT Partners Inc	20220602	76.33	78.97	75.71	78.48	155763	78.48	up	up	correct
PK.US	Park Hotels & Resorts Inc	20220602	18.4	18.825	18.29	18.77	3900100	18.77	up	down	incorrect
PKE.US	Park Aerospace Corp	20220602	12.14	12.48	12.07	12.37	57300	12.37	up	up	correct
PKG.US	Packaging Corporation of America	20220602	158.62	159.9	155.9	159.69	602800	159.69	up	up	correct
PKI.US	PerkinElmer Inc	20220602	146.48	150.99	145.52	150.86	401500	150.86	up	up	correct
PKX.US	POSCO	20220602	57.66	58.58	57.66	58.31	151400	58.31	up	up	correct
PLAN.US	Anaplan Inc	20220602	65.6	65.81	65.6	65.78	2748100	65.78	up	up	correct
PLD.US	Prologis Inc	20220602	126.39	129.59	125.46	129.54	3674200	129.54	up	down	incorrect
PLNT.US	Planet Fitness Inc	20220602	69.84	71.92	69.84	71.84	857300	71.84	up	up	correct
PLOW.US	Douglas Dynamics Inc	20220602	31.69	32	31.4	31.99	125075	31.99	up	up	correct
PLTR.US	Palantir Technologies Inc	20220602	8.54	9.39	8.4606	9.3	41479910	9.3	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20220602	19.75	20.01	19.45	20.01	290800	20.01	up	up	correct
PM.US	Philip Morris International Inc	20220602	105.7	106.37	103.25	106.21	5823000	106.21	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20220602	11.58	11.85	11.53	11.84	130300	11.84	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20220602	11.72	11.85	11.67	11.82	149500	11.82	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20220602	6.84	7.25	6.8	7.04	236200	7.04	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20220602	11.53	11.85	11.45	11.81	117200	11.81	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20220602	16.32	16.36	16.15	16.27	767000	16.27	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20220602	10.27	10.45	10.22	10.41	97500	10.41	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20220602	172.41	175.56	170.96	175.51	1418000	175.51	up	down	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20220602	9.62	9.7	9.5	9.54	24400	9.54	down	up	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20220602	9.33	9.5	9.31	9.42	24000	9.42	up	down	incorrect
PNM.US	PNM Resources Inc	20220602	47.49	47.5	46.92	47.49	205200	47.49
PNR.US	Pentair plc	20220602	49.99	51.46	49.77	51.35	1180000	51.35	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20220602	77.81	77.81	75.86	77.58	453300	77.58	down	up	incorrect
POLY.US	Plantronics Inc	20220602	39.51	39.77	39.51	39.72	630700	39.72	up	down	incorrect
POND.US	Angel Pond Holdings Corp	20220602	9.84	9.89	9.83	9.84	6	9.84
POR.US	Portland General Electric Company	20220602	49.5	49.5	48.09	49.35	549200	49.35	down	down	correct
POST.US	Post Holdings Inc	20220602	80.93	81.24	79.26	81.2	331200	81.2	up	up	correct
PPG.US	PPG Industries Inc	20220602	126.25	128.91	125.66	128.79	722300	128.79	up	up	correct
PPL.US	PPL Corporation	20220602	30.06	30.13	29.42	29.94	4864900	29.94	down	down	correct
PPT.US	Putnam Premier Income Trust	20220602	3.83	3.84	3.81	3.83	359200	3.83
PRA.US	ProAssurance Corporation	20220602	22.39	22.53	21.92	22.4	140100	22.4	up	up	correct
PRE.US	PJ	20220602	22.15	22.15	21.93	21.97	5325	21.97	down	down	correct
PRG.US	PROG Holdings Inc	20220602	27.14	27.91	26.78	27.49	413300	27.49	up	up	correct
PRGO.US	Perrigo Company plc	20220602	39.99	39.99	38.9801	39.71	871376	39.71	down	down	correct
PRI.US	Primerica Inc	20220602	125.45	126.81	124.21	126.78	110400	126.78	up	up	correct
PRIF.US	PI	20220602	24.5294	24.5294	24.4918	24.5	1435	24.5	down	down	correct
PRLB.US	Proto Labs Inc	20220602	47.75	49.95	47.75	49.46	141700	49.46	up	up	correct
PRMW.US	Primo Water Corporation	20220602	14.28	14.54	14.25	14.49	1160000	14.49	up	up	correct
PRO.US	PROS Holdings Inc	20220602	28.15	29.96	28.15	29.93	279700	29.93	up	up	correct
PRS.US	Prudential Financial Inc	20220602	25.63	25.77	25.45	25.72	30100	25.72	up	up	correct
PRT.US	PermRock Royalty Trust	20220602	10.12	10.21	9.947	10.15	34200	10.15	up	up	correct
PRTY.US	Party City Holdco Inc	20220602	1.42	1.52	1.385	1.47	3568000	1.47	up	down	incorrect
PRU.US	Prudential Financial Inc	20220602	105.75	105.9	104.06	105.75	1722200	105.75
PSA.US	Public Storage	20220602	328.65	333.1	321.51	332.92	568300	332.92	up	up	correct
PSB.US	PZ	20220602	20.13	20.24	19.46	19.98	20240	19.98	down	down	correct
PSEC.US	PA	20220602	19.8	20.2	19.8	19.85	32842	19.85	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20220602	21.91	21.95	21.81	21.87	29200	21.87	down	up	incorrect
PSFE.US	WT	20220602	0.3498	0.3964	0.3498	0.3964	56953	0.3964	up	up	correct
PSN.US	Parsons Corporation	20220602	39.79	40.45	39.51	40.41	452900	40.41	up	up	correct
PSO.US	Pearson plc	20220602	9.52	9.63	9.46	9.61	259400	9.61	up	up	correct
PSPC.US	UN	20220602	9.76	9.81	9.75	9.78	2082274	9.78	up	down	incorrect
PSTG.US	Pure Storage Inc	20220602	27.12	29.17	26.63	28.37	20706500	28.37	up	up	correct
PSTH.US	WT	20220602	0.46	0.47	0.43	0.4351	13216	0.4351	down	down	correct
PSTL.US	Postal Realty Trust Inc	20220602	15.83	16.02	15.61	16.02	82200	16.02	up	up	correct
PSX.US	Phillips 66	20220602	102.55	104.05	101.65	103	3031400	103	up	up	correct
PTA.US	Cohen & Steers Tax	20220602	20.27	20.46	20.11	20.4	84000	20.4	up	up	correct
PTR.US	PetroChina Company Limited	20220602	53.34	54.05	52.97	53.62	249100	53.62	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20220602	14.69	15.22	14.65	15.04	1041700	15.04	up	up	correct
PUK.US	Prudential plc	20220602	25.8	26.46	25.72	26.46	333200	26.46	up	up	correct
PUMP.US	ProPetro Holding Corp	20220602	13.47	13.71	13.29	13.3	1305600	13.3	down	down	correct
PV.US	Primavera Capital Acquisition Corp	20220602	9.85	9.85	9.81	9.83	83800	9.83	down	down	correct
PVH.US	PVH Corp	20220602	73.95	74.32	71.52	72.47	3071781	72.47	down	down	correct
PVL.US	Permianville Royalty Trust	20220602	5	5.24	5	5.14	483300	5.14	up	up	correct
PWR.US	Quanta Services Inc	20220602	119.82	124.71	119.01	124.57	1189200	124.57	up	up	correct
PWSC.US	PowerSchool Holdings Inc	20220602	12.74	13.487	12.74	13.38	879700	13.38	up	down	incorrect
PXD.US	Pioneer Natural Resources Company	20220602	273.62	278.81	271.77	275.29	2215400	275.29	up	down	incorrect
PYN.US	PIMCO New York Municipal Income Fund III	20220602	8.27	8.65	8.27	8.31	5900	8.31	up	up	correct
PYS.US	PPlus Trust Series RRD	20220602	21	21	20.98	20.98	600	20.98	down	down	correct
PYT.US	PPLUS Trust Series GSC	20220602	21.94	21.94	21.94	21.94	200	21.94
PZC.US	PIMCO California Municipal Income Fund III	20220602	8.86	9.01	8.84	8.91	78000	8.91	up	up	correct
PZN.US	Pzena Investment Management Inc	20220602	6.94	7.195	6.814	7.02	34507	7.02	up	up	correct
QD.US	Qudian Inc	20220602	0.82	0.874	0.8	0.809	435700	0.809	down	down	correct
QGEN.US	QIAGEN N.V	20220602	45.01	46.33	44.79	46.29	617300	46.29	up	up	correct
QSR.US	Restaurant Brands International Inc	20220602	51.74	52.87	51.66	52.85	1235100	52.85	up	up	correct
QTWO.US	Q2 Holdings Inc	20220602	51.49	54.92	51.49	54.88	454700	54.88	up	down	incorrect
QUOT.US	Quotient Technology Inc	20220602	4.08	4.38	4.01	4.3	1032300	4.3	up	up	correct
QVCC.US	QVCC	20220602	21.74	22.128	21.5	22.06	21100	22.06	up	down	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20220602	22.78	23.06	22.78	22.84	6800	22.84	up	up	correct
R.US	Ryder System Inc	20220602	79.9	80.82	79.25	80.44	689500	80.44	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20220602	19.85	19.96	19.761	19.86	146400	19.86	up	up	correct
RAAS.US	Cloopen Group Holding Limited	20220602	0.84	0.9	0.777	0.862	163800	0.862	up	up	correct
RACE.US	Ferrari N.V	20220602	190.9	198	190.776	197.88	399400	197.88	up	up	correct
RAD.US	Rite Aid Corporation	20220602	5.49	5.91	5.43	5.8	2595100	5.8	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20220602	25.65	26.83	25.44	26.62	760500	26.62	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20220602	60.26	61.59	60.26	61.55	265300	61.55	up	up	correct
RBLX.US	Roblox Corporation	20220602	29.03	33.899	28.96	33.48	31343300	33.48	up	up	correct
RBOT.US	WT	20220602	0.4501	0.48	0.45	0.4601	7548	0.4601	up	up	correct
RC.US	Ready Capital Corporation	20220602	14.69	14.79	14.56	14.62	1078200	14.62	down	up	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20220602	25.47	25.67	25.47	25.57	1596	25.57	up	up	correct
RCB.US	Ready Capital Corporation	20220602	25.1	25.24	25.064	25.226	2500	25.226	up	up	correct
RCFA.US	UN	20220602	9.9	9.9	9.9	9.9	0	9.9
RCI.US	Rogers Communications Inc	20220602	51.19	51.53	50.59	51.26	337800	51.26	up	up	correct
RCL.US	Royal Caribbean Group	20220602	55.51	57.79	55.3	57.75	3029200	57.75	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20220602	5.3	5.44	5.3	5.36	168400	5.36	up	down	incorrect
RCUS.US	Arcus Biosciences Inc	20220602	19.5	20.62	19.14	20.55	881200	20.55	up	up	correct
RDN.US	Radian Group Inc	20220602	21.2	21.45	21.05	21.35	1230900	21.35	up	down	incorrect
RDW.US	Redwire Corp	20220602	4.26	4.63	4.26	4.46	240300	4.46	up	down	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20220602	55.55	56	54.98	55.84	292400	55.84	up	down	incorrect
RE.US	Everest Re Group Ltd	20220602	279.39	281.87	274.75	281.63	124800	281.63	up	down	incorrect
RELX.US	RELX PLC	20220602	27.64	28.1	27.53	28.08	1078400	28.08	up	up	correct
RENN.US	Renren Inc	20220602	28.3	28.9	28.2	28.47	54700	28.47	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20220602	2.68	3.2	2.68	3.03	829200	3.03	up	up	correct
RES.US	RPC Inc	20220602	9.45	9.79	9.15	9.29	1975700	9.29	down	down	correct
REV.US	Revlon Inc	20220602	4.14	4.32	4.1	4.32	72600	4.32	up	up	correct
REVG.US	REV Group Inc	20220602	12.15	12.32	12.07	12.28	343700	12.28	up	up	correct
REX.US	REX American Resources Corporation	20220602	87.94	92.26	87.94	92.02	18000	92.02	up	down	incorrect
REXR.US	Rexford Industrial Realty Inc	20220602	63.16	65.78	62.98	65.47	1586700	65.47	up	up	correct
REZI.US	Resideo Technologies Inc	20220602	23.62	24.09	23.52	24.04	420500	24.04	up	up	correct
RF.US	Regions Financial Corporation	20220602	21.47	21.985	21.345	21.89	5600732	21.89	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20220602	14.15	14.38	14.06	14.38	81100	14.38	up	up	correct
RFL.US	Rafael Holdings Inc	20220602	1.9	1.91	1.85	1.87	45500	1.87	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20220602	18.05	18.16	18.009	18.16	18000	18.16	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20220602	15.59	15.79	15.545	15.76	60400	15.76	up	up	correct
RFP.US	Resolute Forest Products Inc	20220602	14.44	14.77	14.34	14.53	821600	14.53	up	down	incorrect
RGA.US	Reinsurance Group of America Incorporated	20220602	126.13	126.13	123.68	125.5	241900	125.5	down	up	incorrect
RGR.US	Sturm Ruger & Company Inc	20220602	68.05	69.9	67.43	69.62	221000	69.62	up	up	correct
RGS.US	Regis Corporation	20220602	0.708	0.7099	0.652	0.664	1511730	0.664	down	down	correct
RGT.US	Royce Global Value Trust Inc	20220602	10.01	10.08	10	10.07	4000	10.07	up	up	correct
RH.US	RH	20220602	289	302.91	283.37	301.94	2219200	301.94	up	up	correct
RHI.US	Robert Half International Inc	20220602	87.62	90.03	87.22	89.93	1133200	89.93	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20220602	94.47	95.67	92.53	95.4	441400	95.4	up	up	correct
RIG.US	Transocean Ltd	20220602	4.06	4.25	4.05	4.13	14792900	4.13	up	up	correct
RIO.US	Rio Tinto Group	20220602	74.36	76.03	74.33	75.82	3136500	75.82	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20220602	14.65	14.89	14.6	14.7915	67862	14.7915	up	up	correct
RJF.US	Raymond James Financial Inc	20220602	97.75	99.04	96.91	98.36	3247100	98.36	up	up	correct
RKT.US	Rocket Companies Inc	20220602	8.99	9.02	8.79	8.99	2594700	8.99
RL.US	Ralph Lauren Corporation	20220602	102.29	104.15	101.12	104.1	1005000	104.1	up	up	correct
RLGY.US	Realogy Holdings Corp	20220602	12.36	12.53	12.13	12.46	570500	12.46	up	up	correct
RLI.US	RLI Corp	20220602	119.43	121.1	117.77	121.01	151500	121.01	up	up	correct
RLJ.US	RLJ Lodging Trust	20220602	13.85	14.12	13.78	13.97	1364400	13.97	up	up	correct
RLX.US	RLX Technology Inc	20220602	1.9	2.08	1.89	1.97	7625800	1.97	up	down	incorrect
RM.US	Regional Management Corp	20220602	47.74	49.3	47.37	48.43	29800	48.43	up	down	incorrect
RMD.US	ResMed Inc	20220602	203	211.45	202.06	211.26	462300	211.26	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20220602	17.78	18.3	17.6	18.25	29200	18.25	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20220602	16.71	17.1	16.71	17.01	83300	17.01	up	up	correct
RMO.US	Romeo Power Inc	20220602	0.736	0.79	0.73	0.75	7816400	0.75	up	up	correct
RMPL.US	P	20220602	25.35	25.36	25.35	25.36	1000	25.36	up	up	correct
RMT.US	Royce Micro	20220602	9.46	9.69	9.46	9.67	155400	9.67	up	up	correct
RNG.US	RingCentral Inc	20220602	62.69	68.54	62.16	67.98	2063600	67.98	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20220602	10.46	10.85	10.34	10.73	130000	10.73	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20220602	23.37	23.76	23.02	23.49	176200	23.49	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20220602	150.22	152.68	149.02	152.5	176700	152.5	up	up	correct
ROG.US	Rogers Corporation	20220602	261.9	264.97	261.9	264.51	154300	264.51	up	up	correct
ROK.US	Rockwell Automation Inc	20220602	218	220.43	214.83	220.16	1008200	220.16	up	up	correct
ROL.US	Rollins Inc	20220602	35.14	35.32	34.405	34.79	2028823	34.79	down	down	correct
RONI.US	Rice Acquisition Corp II	20220602	9.78	9.79	9.78	9.79	4018	9.79	up	down	incorrect
ROP.US	Roper Technologies Inc	20220602	431.92	441.75	429.53	441.44	462700	441.44	up	up	correct
RPM.US	RPM International Inc	20220602	87.51	88.86	86.81	88.83	577900	88.83	up	up	correct
RPT.US	RPT Realty	20220602	11.89	12.07	11.8	12.07	497900	12.07	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20220602	14.66	15.04	14.5	15.04	201800	15.04	up	up	correct
RRC.US	Range Resources Corporation	20220602	35.1	35.56	34.47	35	2960000	35	down	up	incorrect
RRX.US	Regal Beloit Corporation	20220602	123.81	125.77	122.61	125.74	559900	125.74	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20220602	197.66	199.48	194.78	197.02	253300	197.02	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20220602	18.58	18.63	18.53	18.53	2500	18.53	down	down	correct
RSG.US	Republic Services Inc	20220602	134.15	135.6	132.85	135.39	838300	135.39	up	up	correct
RSI.US	Rush Street Interactive Inc	20220602	5.61	5.89	5.6	5.84	1112700	5.84	up	down	incorrect
RSKD.US	Riskified Ltd.	20220602	5.19	5.43	5.19	5.35	382100	5.35	up	up	correct
RTX.US	Raytheon Technologies Corporation	20220602	95.77	96.31	94.06	96.24	3460300	96.24	up	up	correct
RVI.US	Retail Value Inc	20220602	1.09	1.09	1.03	1.03	42149	1.03	down	up	incorrect
RVLV.US	Revolve Group Inc	20220602	28.73	31.33	28.67	31.03	1195500	31.03	up	up	correct
RVT.US	Royce Value Trust Inc	20220602	15.36	15.94	15.36	15.9	221600	15.9	up	up	correct
RWT.US	Redwood Trust Inc	20220602	10.37	10.44	10.22	10.44	606400	10.44	up	up	correct
RY.US	Royal Bank of Canada	20220602	104.84	105.93	104.33	105.71	572100	105.71	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20220602	3.65	3.65	3.51	3.61	647100	3.61	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20220602	37.74	38.52	37.29	38.52	447500	38.52	up	up	correct
RYB.US	RYB Education Inc	20220602	0.66	0.7	0.66	0.6966	8856	0.6966	up	up	correct
RYI.US	Ryerson Holding Corporation	20220602	31.03	31.9	30.95	31.74	276928	31.74	up	down	incorrect
RYN.US	Rayonier Inc	20220602	41.34	42.05	41.03	41.62	384400	41.62	up	down	incorrect
RZA.US	Reinsurance Group of America Incorporated	20220602	25.08	25.09	25.03	25.08	24900	25.08
S.US	SentinelOne Inc.	20220602	23.15	26.3	23.1	25.18	7157900	25.18	up	down	incorrect
SA.US	Seabridge Gold Inc	20220602	14.5	15.6	14.48	15.46	339700	15.46	up	up	correct
SACH.US	PA	20220602	24.6	24.8	24.6	24.7	4068	24.7	up	down	incorrect
SAFE.US	Safehold Inc	20220602	45.89	46.44	45.49	46.27	250500	46.27	up	up	correct
SAH.US	Sonic Automotive Inc	20220602	45.94	46.34	45.36	45.54	214400	45.54	down	up	incorrect
SAIC.US	Science Applications International Corporation	20220602	86.86	87.8	85.38	87.76	242100	87.76	up	down	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20220602	64.03	64.345	63.95	64.15	3734500	64.15	up	up	correct
SAK.US	SAK	20220602	25.25	25.25	25.25	25.25	200	25.25
SAM.US	The Boston Beer Company Inc	20220602	348.83	355.78	348.06	352.4	174400	352.4	up	up	correct
SAN.US	Banco Santander S.A	20220602	3.16	3.2	3.14	3.2	4061300	3.2	up	down	incorrect
SAND.US	Sandstorm Gold Ltd	20220602	6.68	7.06	6.68	7.02	1530600	7.02	up	up	correct
SAP.US	SAP SE	20220602	99.52	102.13	99.33	102.12	967700	102.12	up	up	correct
SAR.US	Saratoga Investment Corp	20220602	26.4	26.58	26.32	26.54	30000	26.54	up	up	correct
SAVE.US	Spirit Airlines Inc	20220602	20.31	21.12	20.3	21.11	2321100	21.11	up	up	correct
SB.US	Safe Bulkers Inc	20220602	4.85	4.89	4.75	4.79	1279600	4.79	down	down	correct
SBBA.US	SBBA	20220602	25.08	25.19	25.08	25.137	5600	25.137	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20220602	14.82	15.05	14.67	14.88	810100	14.88	up	down	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20220602	8.26	8.28	8.23	8.25	19300	8.25	down	down	correct
SBOW.US	SilverBow Resources Inc	20220602	40.78	41.48	40.21	40.8	166400	40.8	up	up	correct
SBR.US	Sabine Royalty Trust	20220602	77.36	79.83	77.12	79	75567	79	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20220602	9.49	9.57	9.32	9.53	1482900	9.53	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20220602	12.71	13.21	12.71	13.03	4048800	13.03	up	up	correct
SCCO.US	Southern Copper Corporation	20220602	63.5	64.52	63.35	64.4	1327800	64.4	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20220602	13.94	14.26	13.89	14.17	39100	14.17	up	up	correct
SCE.US	PL	20220602	20.7	20.71	20.5	20.65	51405	20.65	down	down	correct
SCHW.US	The Charles Schwab Corporation	20220602	70	71.73	69.26	71.67	5380700	71.67	up	up	correct
SCI.US	Service Corporation International	20220602	69.63	70.99	69.51	70.94	716500	70.94	up	up	correct
SCL.US	Stepan Company	20220602	110.05	112.75	110.05	112.75	36800	112.75	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20220602	12.75	12.86	12.6	12.71	63200	12.71	down	down	correct
SCS.US	Steelcase Inc	20220602	12.2	12.2	11.92	12	596300	12	down	down	correct
SCU.US	Sculptor Capital Management Inc	20220602	11.47	11.72	11.36	11.62	101330	11.62	up	down	incorrect
SCX.US	The L.S. Starrett Company	20220602	8.03	8.2	7.98	8.1	11400	8.1	up	up	correct
SD.US	SandRidge Energy Inc	20220602	24.87	25.9	24.36	25.49	705900	25.49	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20220602	15.71	15.91	15.71	15.87	177300	15.87	up	up	correct
SE.US	Sea Limited	20220602	78.84	84.17	78.77	83.04	5813900	83.04	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20220602	54.36	54.86	53.6	54.76	982000	54.76	up	up	correct
SEDA.US	UN	20220602	9.8573	9.8573	9.8573	9.8573	0	9.8573
SEE.US	Sealed Air Corporation	20220602	62.81	63.73	61.81	63.67	944800	63.67	up	up	correct
SEM.US	Select Medical Holdings Corporation	20220602	24.35	24.91	23.5	24.85	549100	24.85	up	down	incorrect
SEMR.US	SEMrush Holdings Inc	20220602	10.3	11.21	10.3	11.08	217400	11.08	up	up	correct
SF.US	Stifel Financial Corp	20220602	63.6	64.82	62.98	64.59	387407	64.59	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20220602	23.185	23.4215	22.9945	23.415	6192	23.415	up	up	correct
SFE.US	Safeguard Scientifics Inc	20220602	4.16	4.26	4.05	4.06	7000	4.06	down	down	correct
SFL.US	SFL Corporation Ltd	20220602	11.28	11.49	11.21	11.3	653500	11.3	up	up	correct
SFUN.US	Fang Holdings Limited	20220602	1.9	1.9	1.9	1.9	0	1.9
SG.US	Sweetgreen Inc.	20220602	17.84	18.45	17.551	18.21	1967300	18.21	up	up	correct
SGFY.US	Signify Health Inc	20220602	12.38	13.55	12.26	13.45	1379200	13.45	up	up	correct
SGU.US	Star Group L.P	20220602	10.08	10.1	10	10	24300	10	down	down	correct
SHAK.US	Shake Shack Inc	20220602	46.67	49.26	46.67	48.61	515900	48.61	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20220602	34.15	34.4	33.89	34.38	112900	34.38	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20220602	19.8	19.84	19.49	19.73	13400	19.73	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20220602	14.2	14.29	14.105	14.27	492200	14.27	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20220602	12.21	12.44	12.19	12.35	2580100	12.35	up	up	correct
SHOP.US	Shopify Inc	20220602	362.47	401	362.01	398.87	4015000	398.87	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20220602	1.62	1.63	1.57	1.59	113200	1.59	down	down	correct
SHW.US	The Sherwin	20220602	266.55	269.767	265.07	269.49	2271574	269.49	up	up	correct
SI.US	Silvergate Capital Corporation	20220602	70.3	80.09	70.3	79.64	990700	79.64	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20220602	4.72	4.83	4.67	4.73	6007100	4.73	up	up	correct
SIG.US	Signet Jewelers Limited	20220602	61	63.38	60.85	62.87	1040200	62.87	up	down	incorrect
SII.US	Sprott Inc	20220602	37.66	40.25	37.58	39.9	198000	39.9	up	down	incorrect
SITC.US	SITE Centers Corp	20220602	15.28	15.46	15.1	15.34	1842398	15.34	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20220602	132.76	136.34	132.76	136.06	165100	136.06	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20220602	29.22	30.16	28.87	30.02	2172400	30.02	up	down	incorrect
SJI.US	South Jersey Industries Inc	20220602	34.54	34.79	34.48	34.72	749300	34.72	up	up	correct
SJIJ.US	South Jersey Industries Inc	20220602	18.2784	18.31	17.9	17.92	31260	17.92	down	down	correct
SJIV.US	South Jersey Industries Inc Unit	20220602	69.62	69.62	69.58	69.58	800	69.58	down	down	correct
SJM.US	The J. M. Smucker Company	20220602	124.17	124.9	119.82	123.04	1224200	123.04	down	down	correct
SJR.US	Shaw Communications Inc	20220602	28.29	28.54	28.29	28.39	197500	28.39	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20220602	13.25	13.57	13.05	13.23	545900	13.23	down	down	correct
SJW.US	SJW Group	20220602	61.15	62.68	59.23	62.55	188200	62.55	up	up	correct
SKIL.US	Skillsoft Corp	20220602	5.75	6.1	5.63	6.03	229100	6.03	up	up	correct
SKM.US	SK Telecom Co.Ltd	20220602	25.24	25.49	24.97	25.44	337400	25.44	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20220602	17.05	17.39	16.95	17.28	503400	17.28	up	up	correct
SKX.US	Skechers U.S.A. Inc	20220602	39.49	41.29	39.22	41.26	1175600	41.26	up	up	correct
SKY.US	Skyline Champion Corporation	20220602	52.7	55.05	52.7	54.4	455200	54.4	up	up	correct
SLB.US	Schlumberger Limited	20220602	46.71	46.87	45.92	46.3	8155100	46.3	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20220602	17.79	18.21	17.44	17.61	716700	17.61	down	up	incorrect
SLF.US	Sun Life Financial Inc	20220602	49.49	49.87	49.21	49.77	685800	49.77	up	up	correct
SLG.US	SL Green Realty Corp	20220602	59.71	60.3	59.3	60.14	800600	60.14	up	up	correct
SLQT.US	SelectQuote Inc	20220602	2.88	3.06	2.84	3.06	1140700	3.06	up	up	correct
SM.US	SM Energy Company	20220602	48.14	49.7	47.74	48.63	2138400	48.63	up	up	correct
SMAR.US	Smartsheet Inc	20220602	36.16	39.95	36.16	39.36	2174100	39.36	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20220602	6.09	6.14	6.06	6.12	1968000	6.12	up	up	correct
SMG.US	The Scotts Miracle	20220602	92.59	98.17	92.59	96.59	507800	96.59	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20220602	8.85	9.781	8.7	9.65	187300	9.65	up	down	incorrect
SMLP.US	Summit Midstream Partners LP	20220602	18.78	19.4	18.59	18.85	29900	18.85	up	down	incorrect
SMM.US	Salient Midstream & MLP Fund	20220602	8.68	8.8	8.6	8.78	96800	8.78	up	down	incorrect
SMP.US	Standard Motor Products Inc	20220602	40.36	41.35	40	41.14	98600	41.14	up	up	correct
SMRT.US	SmartRent Inc	20220602	5.83	6.09	5.83	6.03	1130200	6.03	up	down	incorrect
SMWB.US	Similarweb Ltd	20220602	8.94	9.5	8.94	9.28	229700	9.28	up	down	incorrect
SNA.US	Snap	20220602	218.02	220.8	217.28	220.49	150900	220.49	up	up	correct
SNAP.US	Snap Inc	20220602	13.54	15.12	13.54	14.9	58591000	14.9	up	down	incorrect
SNDR.US	Schneider National Inc	20220602	24.26	24.84	24.15	24.37	587600	24.37	up	up	correct
SNN.US	Smith & Nephew plc	20220602	31.75	32.06	31.16	32.04	635000	32.04	up	up	correct
SNOW.US	Snowflake Inc.	20220602	126.81	140.7	126.11	138.24	8457900	138.24	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20220602	52.9	53.42	52.63	52.83	402900	52.83	down	down	correct
SNV.US	Synovus Financial Corp	20220602	42.08	43.12	41.5	43.08	779500	43.08	up	up	correct
SNX.US	TD SYNNEX	20220602	103.18	105.52	102.81	105.4	212000	105.4	up	up	correct
SO.US	The Southern Company	20220602	76.14	76.24	74.12	75.95	4732900	75.95	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20220602	14.02	14.13	13.56	13.93	219800	13.93	down	up	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20220602	24.25	24.29	24.02	24.21	30000	24.21	down	down	correct
SOJD.US	SOJD	20220602	22.8	22.84	22.57	22.83	169700	22.83	up	down	incorrect
SOJE.US	SOJE	20220602	19.66	19.695	19.46	19.65	198600	19.65	down	up	incorrect
SOL.US	ReneSola Ltd	20220602	4.65	4.99	4.592	4.95	387720	4.95	up	up	correct
SOLN.US	Southern Co	20220602	56.41	56.59	55.64	56.55	42800	56.55	up	down	incorrect
SON.US	Sonoco Products Company	20220602	59.68	60.35	58.68	60.15	341800	60.15	up	up	correct
SONX.US	Sonendo Inc.	20220602	2.62	2.8	2.55	2.75	47500	2.75	up	up	correct
SONY.US	Sony Group Corporation	20220602	92.54	93.87	91.76	93.84	644300	93.84	up	up	correct
SOR.US	Source Capital Inc	20220602	39.32	40.29	38.95	39.76	26500	39.76	up	up	correct
SOS.US	SOS Limited	20220602	0.366	0.393	0.363	0.387	2808700	0.387	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20220602	86.22	86.88	84.87	86.8	171100	86.8	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20220602	6.77	7.38	6.75	7.27	8414500	7.27	up	up	correct
SPE.US	Special Opportunities Fund Inc	20220602	13.45	13.69	13.38	13.55	17300	13.55	up	up	correct
SPG.US	Simon Property Group Inc	20220602	110.75	112.33	109.87	112.32	1531800	112.32	up	up	correct
SPGI.US	S&P Global Inc	20220602	331.09	343.24	331.09	343.04	2609600	343.04	up	up	correct
SPH.US	Suburban Propane Partners L.P	20220602	17.29	17.45	17.13	17.26	172200	17.26	down	down	correct
SPIR.US	Spire Corporation	20220602	1.56	1.925	1.56	1.74	1116800	1.74	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20220602	43	43	42	42.93	3200	42.93	down	down	correct
SPNT.US	SiriusPoint Ltd	20220602	5.47	5.62	5.47	5.56	578500	5.56	up	up	correct
SPOT.US	Spotify Technology S.A	20220602	110.04	117.25	109.41	116.5	1283500	116.5	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20220602	32.23	33.99	32.23	33.77	2224900	33.77	up	up	correct
SPXC.US	SPX Corporation	20220602	50.7	52.07	50.59	52.05	238900	52.05	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20220602	16.52	16.76	16.52	16.68	76100	16.68	up	up	correct
SQ.US	Square Inc	20220602	81.52	88.849	81.4	87.44	19120000	87.44	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20220602	99.3	105.8499	98.9	103.83	2651671	103.83	up	up	correct
SQNS.US	Sequans Communications S.A	20220602	3.14	3.35	3.14	3.25	76600	3.25	up	up	correct
SQSP.US	Squarespace Inc	20220602	20.31	21.99	20.31	21.37	516500	21.37	up	up	correct
SQZ.US	SQZ Biotechnologies Company	20220602	3.3	3.41	3.21	3.33	209500	3.33	up	up	correct
SR.US	Spire Inc	20220602	78.19	78.27	76.19	78.2	244400	78.2	up	down	incorrect
SRC.US	Spirit Realty Capital Inc	20220602	41.82	42.23	41.26	42.2	460500	42.2	up	down	incorrect
SRE.US	Sempra	20220602	164.16	164.16	159.92	162.91	1231100	162.91	down	up	incorrect
SREA.US	Sempra Energy	20220602	24.97	25.05	24.8	24.88	96100	24.88	down	down	correct
SRG.US	Seritage Growth Properties	20220602	8.07	8.28	8.015	8.23	537400	8.23	up	up	correct
SRI.US	Stoneridge Inc	20220602	21.15	21.44	21.02	21.39	57300	21.39	up	down	incorrect
SRL.US	Scully Royalty Ltd	20220602	8.99	9.42	8.95	9.09	4000	9.09	up	down	incorrect
SRLP.US	Sprague Resources LP	20220602	15.92	16.06	15.8	15.83	56800	15.83	down	down	correct
SRT.US	StarTek Inc	20220602	3.4	3.41	3.3	3.37	45800	3.37	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20220602	34.97	35.62	34.88	35.32	7300	35.32	up	down	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20220602	108.94	111.07	108.71	111.07	108100	111.07	up	up	correct
SSL.US	Sasol Limited	20220602	26.88	27.61	26.85	27.36	417900	27.36	up	up	correct
SSTK.US	Shutterstock Inc	20220602	59.56	61.36	59.56	60.88	237300	60.88	up	down	incorrect
ST.US	Sensata Technologies Holding plc	20220602	47.96	49.43	47.47	49.34	764300	49.34	up	up	correct
STAG.US	STAG Industrial Inc	20220602	33.32	33.8	32.98	33.77	1231200	33.77	up	down	incorrect
STAR.US	PI	20220602	25.05	25.05	24.88	24.89	1768	24.89	down	down	correct
STC.US	Stewart Information Services Corporation	20220602	54.92	56.4	54.92	55.93	133400	55.93	up	down	incorrect
STE.US	STERIS plc	20220602	221.9	227.47	217.67	227.32	342500	227.32	up	up	correct
STEM.US	Stem Inc	20220602	8.03	8.98	7.85	8.95	4472300	8.95	up	up	correct
STG.US	Sunlands Technology Group	20220602	4.74	4.85	4.4	4.63	3100	4.63	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20220602	29.26	30.5	29.16	30	37100	30	up	up	correct
STLA.US	Stellantis N.V	20220602	15.26	15.45	15.19	15.34	5270500	15.34	up	up	correct
STM.US	STMicroelectronics N.V	20220602	39.84	41.09	39.68	41.05	3273700	41.05	up	up	correct
STN.US	Stantec Inc	20220602	46.6	47.92	46.52	47.83	65900	47.83	up	up	correct
STNG.US	Scorpio Tankers Inc	20220602	34.92	36.89	34.44	35.19	2914000	35.19	up	up	correct
STON.US	StoneMor Inc	20220602	3.42	3.45	3.42	3.45	614500	3.45	up	down	incorrect
STOR.US	STORE Capital Corporation	20220602	27.46	27.81	27.11	27.78	1732400	27.78	up	up	correct
STT.US	State Street Corporation	20220602	70.37	73.15	70.29	73.13	2426485	73.13	up	up	correct
STVN.US	Stevanato Group S.p.A.	20220602	16.15	17.255	16.15	16.91	368300	16.91	up	up	correct
STWD.US	Starwood Property Trust Inc	20220602	23.88	23.88	23.55	23.84	1678900	23.84	down	down	correct
STZ.US	Constellation Brands Inc	20220602	244.58	245.82	240.08	245.79	677300	245.79	up	up	correct
SU.US	Suncor Energy Inc	20220602	40.68	40.88	40.095	40.42	9013685	40.42	down	down	correct
SUI.US	Sun Communities Inc	20220602	164.11	167.35	163.36	167.1	578700	167.1	up	up	correct
SUM.US	Summit Materials Inc	20220602	27.47	28.035	27.25	27.96	403900	27.96	up	up	correct
SUN.US	Sunoco LP	20220602	41.22	41.97	40.97	41.76	261600	41.76	up	up	correct
SUP.US	Superior Industries International Inc	20220602	3.94	4.29	3.94	4.16	44600	4.16	up	up	correct
SUPV.US	Grupo Supervielle S.A	20220602	1.83	1.88	1.79	1.85	320800	1.85	up	down	incorrect
SUZ.US	Suzano S.A	20220602	11.29	11.34	11.12	11.31	955100	11.31	up	up	correct
SWCH.US	Switch Inc	20220602	33.63	33.75	33.605	33.74	2020700	33.74	up	up	correct
SWI.US	SolarWinds Corporation	20220602	11.95	12.63	11.95	12.57	443400	12.57	up	down	incorrect
SWK.US	Stanley Black & Decker Inc	20220602	115.66	116.89	114.92	116.4	2242700	116.4	up	down	incorrect
SWM.US	Schweitzer	20220602	27.5	28.58	27.49	28.57	305300	28.57	up	up	correct
SWN.US	Southwestern Energy Company	20220602	9.61	9.61	9.28	9.37	48928900	9.37	down	down	correct
SWT.US	Stanley Black Decker Inc	20220602	73.98	74.3	73.623	73.918	3834	73.918	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20220602	93.48	93.88	90.84	93.88	375500	93.88	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20220602	8.25	8.47	8.25	8.47	2700	8.47	up	up	correct
SXC.US	SunCoke Energy Inc	20220602	8.18	8.48	8.14	8.33	677300	8.33	up	up	correct
SXI.US	Standex International Corporation	20220602	93.85	95.38	93.61	95.36	37700	95.36	up	down	incorrect
SXT.US	Sensient Technologies Corporation	20220602	86.85	87.92	86.21	87.7	155900	87.7	up	up	correct
SYF.US	Synchrony Financial	20220602	36	36.28	35.525	36.22	3722900	36.22	up	up	correct
SYK.US	Stryker Corporation	20220602	229.38	234.55	224.2	234.39	1011500	234.39	up	up	correct
SYY.US	Sysco Corporation	20220602	83.46	84.34	82.79	84.32	1461900	84.32	up	up	correct
SZC.US	The Cushing Renaissance Fund	20220602	44.09	44.91	43.83	44.41	3900	44.41	up	up	correct
T.US	PC	20220602	20.26	20.4799	20.17	20.37	136041	20.37	up	up	correct
TAC.US	TransAlta Corporation	20220602	11.46	11.6	11.39	11.49	206500	11.49	up	up	correct
TACA.US	WT	20220602	0.002	0.0022	0.0009	0.0013	316321	0.0013	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20220602	13.95	14	13.8	13.94	2582000	13.94	down	up	incorrect
TAL.US	TAL Education Group	20220602	4.05	4.25	4.03	4.21	4191100	4.21	up	up	correct
TALO.US	Talos Energy Inc	20220602	22.39	23.145	22.01	22.86	1626900	22.86	up	up	correct
TAP.US	Molson Coors Beverage Company	20220602	54.44	54.44	52.81	53.98	1169199	53.98	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20220602	37.31	37.4	35.58	36.3	29200	36.3	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20220602	25	25.09	25	25.06	79500	25.06	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20220602	25.53	25.59	25.48	25.545	50700	25.545	up	up	correct
TBI.US	TrueBlue Inc	20220602	22.01	22.4	21.64	22.17	204800	22.17	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20220602	46.06	47.35	45.96	47	4400	47	up	up	correct
TCN.US	Tricon Capital Group Inc	20220602	12.18	12.6914	12.15	12.6	1997799	12.6	up	down	incorrect
TCS.US	The Container Store Group Inc	20220602	7.57	7.91	7.56	7.86	379200	7.86	up	up	correct
TD.US	The Toronto	20220602	75.55	77.15	75.55	77.04	1601800	77.04	up	up	correct
TDC.US	Teradata Corporation	20220602	37.92	39.11	37.92	39.05	561800	39.05	up	up	correct
TDCX.US	TDCX Inc.	20220602	10.09	10.72	10.02	10.46	112300	10.46	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20220602	12.23	12.56	12.23	12.52	41700	12.52	up	up	correct
TDG.US	TransDigm Group Incorporated	20220602	602.2	616.82	598.51	616.28	259700	616.28	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20220602	4.36	4.36	4.36	4.36	0	4.36
TDOC.US	Teladoc Health Inc	20220602	32.78	36.64	32.75	36.03	6265200	36.03	up	up	correct
TDS.US	Telephone and Data Systems Inc	20220602	17.36	17.56	16.85	17.26	795300	17.26	down	up	incorrect
TDW.US	Tidewater Inc	20220602	26.93	27.52	26.46	27.2	228500	27.2	up	down	incorrect
TDY.US	Teledyne Technologies Incorporated	20220602	398.9	414.41	397.02	414.22	247500	414.22	up	down	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20220602	14.5	14.76	14.3	14.62	136400	14.62	up	up	correct
TECK.US	Teck Resources Limited	20220602	42.87	45.47	42.87	44.38	5065200	44.38	up	up	correct
TEF.US	Telefónica S.A	20220602	5.03	5.13	5.01	5.11	5328811	5.11	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20220602	6.02	6.16	6.01	6.05	149800	6.05	up	up	correct
TEL.US	TE Connectivity Ltd	20220602	128.89	131.77	127.87	131.67	914400	131.67	up	up	correct
TEN.US	Tenneco Inc	20220602	17.53	17.78	17.52	17.65	3173400	17.65	up	up	correct
TEO.US	Telecom Argentina S.A	20220602	5.18	5.5	5.15	5.32	87800	5.32	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20220602	9.33	9.52	9.26	9.52	9471700	9.52	up	up	correct
TEX.US	Terex Corporation	20220602	35.58	36.76	35.335	36.76	702417	36.63	up	up	correct
TFC.US	Truist Financial Corporation	20220602	48.88	49.78	48.58	49.75	5355100	49.75	up	up	correct
TFII.US	TFI International Inc	20220602	80.93	84.34	80.93	84.16	249400	84.16	up	up	correct
TFSA.US	TFSA	20220602	25.5	25.5	25.5	25.5	400	25.5
TFX.US	Teleflex Incorporated	20220602	284.81	290.95	279.06	290.57	169900	290.57	up	down	incorrect
TG.US	Tredegar Corporation	20220602	12.17	12.4	12.12	12.39	101700	12.39	up	up	correct
TGH.US	Textainer Group Holdings Limited	20220602	32.5	33.275	32.5	33.14	225141	33.14	up	up	correct
TGI.US	Triumph Group Inc	20220602	15.28	16.24	15.22	16	1088700	16	up	down	incorrect
TGNA.US	TEGNA Inc	20220602	21.76	22.075	21.76	21.99	987257	21.99	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20220602	6.56	6.74	6.51	6.58	68800	6.58	up	up	correct
TGT.US	Target Corporation	20220602	156.56	161.06	156.08	160.91	4366000	160.91	up	up	correct
THC.US	Tenet Healthcare Corporation	20220602	63.47	67.45	62.54	66.85	1312400	66.85	up	up	correct
THG.US	The Hanover Insurance Group Inc	20220602	146.25	147.03	143.9	147.01	112400	147.01	up	up	correct
THO.US	Thor Industries Inc	20220602	75.5	77.62	74.62	76.55	836700	76.55	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20220602	20.58	20.87	20.32	20.87	46000	20.87	up	up	correct
THR.US	Thermon Group Holdings Inc	20220602	15.38	15.53	15.29	15.49	67500	15.49	up	up	correct
THS.US	TreeHouse Foods Inc	20220602	41.1	41.2	39.31	40.5	293300	40.5	down	down	correct
THW.US	Tekla World Healthcare Fund	20220602	15.62	15.66	15.3101	15.6	94596	15.6	down	down	correct
TINV.US	Tiga Acquisition Corp	20220602	10.27	10.27	10.24	10.26	264295	10.26	down	down	correct
TISI.US	Team Inc	20220602	1.17	1.21	1.15	1.19	260200	1.19	up	up	correct
TJX.US	The TJX Companies Inc	20220602	62.94	63.89	62.68	63.77	3436900	63.77	up	down	incorrect
TK.US	Teekay Corporation	20220602	3.49	3.55	3.4	3.42	601300	3.42	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20220602	2.94	2.99	2.91	2.99	560400	2.99	up	up	correct
TKR.US	The Timken Company	20220602	60.64	62.96	60.34	62.9	572800	62.9	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20220602	29.33	29.93	29.3	29.92	230800	29.92	up	up	correct
TLYS.US	Tilly's Inc	20220602	8.28	8.55	8.22	8.43	534800	8.43	up	up	correct
TM.US	Toyota Motor Corporation	20220602	169.16	170.37	168.17	170.24	148300	170.24	up	up	correct
TME.US	Tencent Music Entertainment Group	20220602	4.09	4.3	4.06	4.25	14000300	4.25	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20220602	28.88	29.31	28.46	28.93	952900	28.93	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20220602	554.56	570.4	549.01	570.1	842600	570.1	up	up	correct
TMST.US	TimkenSteel Corporation	20220602	23.43	24.43	23.43	24.15	406900	24.15	up	up	correct
TMX.US	Terminix Global Holdings Inc	20220602	42.71	43.27	42.645	43.17	400307	43.17	up	up	correct
TNC.US	Tennant Company	20220602	63.72	64.87	63.05	64.39	49000	64.39	up	up	correct
TNET.US	TriNet Group Inc	20220602	79.2	80.25	78.4	79.97	208100	79.97	up	up	correct
TNK.US	Teekay Tankers Ltd	20220602	21.71	22.1	21	21.06	414700	21.06	down	down	correct
TNL.US	Travel + Leisure Co	20220602	50.55	51.42	50.35	51.41	696471	51.41	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20220602	11.23	11.77	11.02	11.02	164800	11.02	down	down	correct
TOL.US	Toll Brothers Inc	20220602	50.3	50.96	49.73	50.64	987600	50.64	up	up	correct
TOST.US	Toast Inc.	20220602	15.58	17.38	15.48	16.93	4815500	16.93	up	down	incorrect
TPB.US	Turning Point Brands Inc	20220602	29.21	29.62	28.86	29.48	128500	29.48	up	up	correct
TPC.US	Tutor Perini Corporation	20220602	10.27	10.38	10.12	10.29	189200	10.29	up	up	correct
TPH.US	Tri Pointe Homes Inc	20220602	21.22	21.55	20.92	21.2	926200	21.2	down	down	correct
TPL.US	Texas Pacific Land Corporation	20220602	1595	1655	1591	1632.67	29000	1632.67	up	up	correct
TPR.US	Tapestry Inc	20220602	34.44	35.23	34.38	35.16	2904007	35.16	up	down	incorrect
TPTA.US	TPTA	20220602	24	24.4	24	24.03	65	24.03	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20220602	14.81	15.1	14.75	15.1	241100	15.1	up	down	incorrect
TPX.US	Tempur Sealy International Inc	20220602	24.87	25.68	24.68	25.68	2147300	25.68	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20220602	14.29	14.35	14.2	14.24	8800	14.24	down	up	incorrect
TR.US	Tootsie Roll Industries Inc	20220602	33.22	33.22	32.18	32.54	95300	32.54	down	down	correct
TRC.US	Tejon Ranch Co	20220602	17.26	17.42	17.15	17.4	22000	17.4	up	up	correct
TREC.US	Trecora Resources	20220602	9.73	9.75	9.72	9.72	269600	9.72	down	up	incorrect
TREX.US	Trex Company Inc	20220602	63.15	64.97	63.12	64.91	787431	64.91	up	up	correct
TRGP.US	Targa Resources Corp	20220602	74.46	76.9	74.29	76.68	1797400	76.68	up	up	correct
TRI.US	Thomson Reuters Corporation	20220602	98.49	100.78	98.21	100.71	275200	100.71	up	up	correct
TRN.US	Trinity Industries Inc	20220602	24.69	25.38	24.48	25.36	796900	25.36	up	up	correct
TRNO.US	Terreno Realty Corporation	20220602	61.01	62.83	60.27	62.74	550200	62.74	up	up	correct
TROX.US	Tronox Holdings plc	20220602	18.74	19.19	18.5	19.06	898800	19.06	up	up	correct
TRP.US	TC Energy Corporation	20220602	57.9	58.97	57.8	58.91	993800	58.91	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20220602	28.7	30.32	28.7	29.9	852459	29.9	up	up	correct
TRTN.US	Triton International Limited	20220602	63.65	65.25	63.65	65.15	320700	65.15	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20220602	10.63	10.63	10.5	10.59	155400	10.59	down	down	correct
TRU.US	TransUnion	20220602	84.78	86.92	84.22	86.8	1450300	86.8	up	up	correct
TRV.US	The Travelers Companies Inc	20220602	176.94	178.2	173.82	178.06	868900	178.06	up	up	correct
TS.US	Tenaris S.A	20220602	33.88	34.21	33.62	33.9	2147300	33.9	up	up	correct
TSE.US	Trinseo S.A	20220602	47.69	49.29	47.615	48.99	265500	48.99	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20220602	4.93	4.94	4.92	4.94	508500	4.94	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20220602	21.03	21.14	20.85	20.89	588600	20.89	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20220602	93.99	96.37	93.62	96.34	6335000	96.34	up	up	correct
TSN.US	Tyson Foods Inc	20220602	88.08	88.08	85.58	88.01	2500400	88.01	down	down	correct
TSQ.US	Townsquare Media Inc	20220602	9.95	10.11	9.86	9.86	135000	9.86	down	down	correct
TT.US	Trane Technologies plc	20220602	136.92	139.55	136.12	139.35	950356	139.35	up	up	correct
TTC.US	The Toro Company	20220602	82.62	85.82	81.46	85.44	550600	85.44	up	up	correct
TTE.US	TotalEnergies SE	20220602	57.8	58.6	57.71	58.28	1613612	58.28	up	up	correct
TTI.US	TETRA Technologies Inc	20220602	5.47	5.57	5.39	5.45	1153900	5.45	down	up	incorrect
TTM.US	Tata Motors Limited	20220602	28.59	28.81	28.19	28.8	552200	28.8	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20220602	30.48	30.62	30.04	30.41	16600	30.41	down	down	correct
TU.US	TELUS Corporation	20220602	25.09	25.31	24.86	25.27	1474900	25.27	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20220602	12.67	12.77	12.67	12.74	390100	12.74	up	up	correct
TUP.US	Tupperware Brands Corporation	20220602	6.53	6.74	6.42	6.46	1240800	6.46	down	down	correct
TUYA.US	Tuya Inc	20220602	2.42	2.82	2.41	2.69	2067500	2.69	up	up	correct
TV.US	Grupo Televisa S.A.B	20220602	9.81	10.07	9.78	9.97	1227700	9.97	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20220602	24.36	24.46	23.74	23.89	7400	23.89	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20220602	22.99	23.05	22.95	23.04	11400	23.04	up	up	correct
TWI.US	Titan International Inc	20220602	18.18	19.23	18.15	19.22	573500	19.22	up	up	correct
TWLO.US	Twilio Inc	20220602	99	110.98	98.3	109.21	3707600	109.21	up	up	correct
TWN.US	The Taiwan Fund Inc	20220602	28.3	28.65	28.22	28.56	21000	28.56	up	up	correct
TWNI.US	Tailwind International Acquisition Corp	20220602	9.84	9.84	9.83	9.83	1400	9.83	down	down	correct
TWO.US	Two Harbors Investment Corp	20220602	5.36	5.4	5.32	5.38	2201000	5.38	up	down	incorrect
TWOA.US	two	20220602	9.75	9.75	9.75	9.75	1900	9.75
TWTR.US	Twitter Inc	20220602	39.07	40.47	38.81	39.91	11696000	39.91	up	up	correct
TX.US	Ternium S.A	20220602	44.08	44.6	43.64	44.04	493400	44.04	down	down	correct
TXT.US	Textron Inc	20220602	65.66	66.8	65.23	66.74	878000	66.74	up	up	correct
TY.US	Tri	20220602	29.04	29.57	28.91	29.51	41800	29.51	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20220602	34.72	34.9	34.18	34.84	47300	34.84	up	up	correct
TYL.US	Tyler Technologies Inc	20220602	344.53	361.52	344.47	361.09	219500	361.09	up	up	correct
U.US	Unity Software Inc	20220602	38.9	44.39	38.45	44.15	8535400	44.15	up	up	correct
UA.US	Under Armour Inc	20220602	9.55	10.15	9.47	10.06	4537973	10.06	up	up	correct
UAA.US	Under Armour Inc	20220602	10.51	11.06	10.45	11.03	7159200	11.03	up	up	correct
UAN.US	CVR Partners LP	20220602	118.88	128	118.88	126.31	87292	126.31	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20220602	17.36	17.47	17.1	17.42	57500	17.42	up	up	correct
UBER.US	Uber Technologies Inc	20220602	23.07	24.83	22.94	24.74	30691100	24.74	up	down	incorrect
UBP.US	Urstadt Biddle Properties Inc	20220602	15.73	15.86	15.73	15.86	600	15.86	up	down	incorrect
UBS.US	UBS Group AG	20220602	18.92	19.11	18.75	19.09	2980300	19.09	up	down	incorrect
UDR.US	UDR Inc	20220602	48	48.43	47.13	48	2803900	48
UE.US	Urban Edge Properties	20220602	18.17	18.5	18	18.47	605300	18.47	up	up	correct
UFI.US	Unifi Inc	20220602	15.47	15.89	15.47	15.86	29700	15.86	up	up	correct
UGI.US	UGI Corporation	20220602	43.15	44.32	42.85	44.28	1698600	44.28	up	up	correct
UGIC.US	UGI Corporation	20220602	98.5	100.98	98.5	100.37	12200	100.37	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20220602	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20220602	2.97	2.98	2.92	2.94	439900	2.94	down	down	correct
UHS.US	Universal Health Services Inc	20220602	121.33	122.76	119	122.66	613800	122.66	up	up	correct
UHT.US	Universal Health Realty Income Trust	20220602	53.22	53.22	52.06	52.78	35100	52.78	down	down	correct
UI.US	Ubiquiti Inc	20220602	264.07	272	262.43	271.78	52400	271.78	up	down	incorrect
UIS.US	Unisys Corporation	20220602	11.79	12.3	11.69	12.24	355400	12.24	up	up	correct
UL.US	Unilever PLC	20220602	46.9	46.9	46	46.65	3512100	46.65	down	up	incorrect
UMC.US	United Microelectronics Corporation	20220602	8.59	8.99	8.55	8.97	11207900	8.97	up	up	correct
UMH.US	UMH Properties Inc	20220602	19.76	20.03	19.52	20.02	209700	20.02	up	up	correct
UNF.US	UniFirst Corporation	20220602	165.72	170.8	164.88	170.17	72400	170.17	up	up	correct
UNFI.US	United Natural Foods Inc	20220602	42.55	44	42.11	43.86	269600	43.86	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20220602	494	496.15	482.97	492.26	2093500	492.26	down	down	correct
UNM.US	Unum Group	20220602	36.33	36.64	35.97	36.64	1481000	36.64	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20220602	24.57	24.71	24.57	24.65	23800	24.65	up	up	correct
UNP.US	Union Pacific Corporation	20220602	222.92	225.89	220.61	225.39	2091900	225.39	up	up	correct
UNVR.US	Univar Solutions Inc	20220602	30.8	32	30.73	32	1962700	32	up	up	correct
UP.US	Wheels Up Experience Inc	20220602	2.62	2.85	2.6	2.78	1802500	2.78	up	up	correct
UPH.US	UpHealth Inc	20220602	0.7	0.72	0.693	0.717	196900	0.717	up	up	correct
UPS.US	United Parcel Service Inc	20220602	182.19	184.09	180.21	184.07	2317800	184.07	up	up	correct
URI.US	United Rentals Inc	20220602	296.1	300	295.83	299.7	474100	299.7	up	up	correct
USA.US	Liberty All	20220602	6.91	7.06	6.88	7.06	876800	7.06	up	up	correct
USAC.US	USA Compression Partners LP	20220602	18.71	18.85	18.6	18.82	56800	18.82	up	up	correct
USB.US	U.S. Bancorp	20220602	51.72	52.28	51.15	52.18	7882500	52.18	up	up	correct
USDP.US	USD Partners LP	20220602	6.25	6.25	6	6.05	118800	6.05	down	down	correct
USER.US	UserTesting Inc.	20220602	5.24	5.83	5.19	5.7	912000	5.7	up	up	correct
USFD.US	US Foods Holding Corp	20220602	32.38	33.02	32.15	33.01	1295100	33.01	up	up	correct
USM.US	United States Cellular Corporation	20220602	30.45	30.45	29.6	29.9	117500	29.9	down	down	correct
USNA.US	USANA Health Sciences Inc	20220602	71.22	72.76	71.08	72.6	48300	72.6	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20220602	111.18	112.27	110.05	111.91	30900	111.91	up	down	incorrect
USX.US	U.S. Xpress Enterprises Inc	20220602	2.75	2.84	2.74	2.79	295300	2.79	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20220602	27.66	28.01	27.53	27.78	102000	27.78	up	up	correct
UTI.US	Universal Technical Institute Inc	20220602	9.19	9.63	9.15	9.38	164900	9.38	up	up	correct
UTL.US	Unitil Corporation	20220602	58.23	58.51	56.75	57.73	73700	57.73	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20220602	12.51	12.69	12.39	12.67	93200	12.67	up	up	correct
UVV.US	Universal Corporation	20220602	63.85	63.94	62.37	63.69	91400	63.69	down	down	correct
UZD.US	UZD	20220602	22.65	22.82	22.5	22.58	44700	22.58	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20220602	20.84	21.1	20.7	20.8	42800	20.8	down	down	correct
UZF.US	UZF	20220602	20.94	21.04	20.62	20.85	50300	20.85	down	down	correct
V.US	Visa Inc	20220602	211.89	215.25	211.08	215.05	5337200	215.05	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20220602	145.38	149.56	145.38	149.42	264400	149.42	up	up	correct
VAL.US	WT	20220602	8.88	9.2499	8.6	9.01	16131	9.01	up	up	correct
VALE.US	Vale S.A.	20220602	18.63	18.84	18.53	18.81	31933900	18.81	up	up	correct
VAPO.US	Vapotherm Inc	20220602	3.09	3.32	3	3.22	244900	3.22	up	up	correct
VATE.US	Innovate Corp	20220602	2.43	2.54	2.39	2.52	271500	2.52	up	up	correct
VBF.US	Invesco Bond Fund	20220602	16.01	16.5	16.01	16.28	66800	16.28	up	up	correct
VCIF.US	Vertical Capital Income Fund	20220602	9.46	9.57	9.4	9.43	97400	9.43	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20220602	10.96	11.1	10.93	11.05	179300	11.05	up	up	correct
VEC.US	Vectrus Inc	20220602	34.27	35.93	33.9	35.72	59300	35.72	up	up	correct
VEEV.US	Veeva Systems Inc	20220602	176.75	195.97	175.7	192.55	3554413	192.55	up	down	incorrect
VEL.US	Velocity Financial Inc	20220602	10.75	11.05	10.67	11.02	16200	11.02	up	down	incorrect
VET.US	Vermilion Energy Inc	20220602	22.39	23.28	22.18	22.82	1866800	22.82	up	down	incorrect
VFC.US	V.F. Corporation	20220602	50.22	51.38	50.01	51.34	2584200	51.34	up	down	incorrect
VGI.US	Virtus Global Multi	20220602	8.86	8.92	8.83	8.88	25800	8.88	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20220602	11.14	11.2	11.1	11.2	82100	11.2	up	up	correct
VGR.US	Vector Group Ltd	20220602	12.28	12.37	12.03	12.32	530800	12.32	up	up	correct
VHC.US	VirnetX Holding Corp	20220602	1.17	1.26	1.17	1.24	195000	1.24	up	up	correct
VHI.US	Valhi Inc	20220602	48.09	50.17	47.5	49.98	47001	49.9	up	up	correct
VIAO.US	VIA optronics AG	20220602	2.53	2.91	2.53	2.74	58800	2.74	up	down	incorrect
VICI.US	VICI Properties Inc	20220602	30.85	31.67	30.82	31.42	15305400	31.42	up	up	correct
VIIX.US	VelocityShares VIX Short	20220602	11.0971	11.0971	11.0971	11.0971	0	11.0971
VIPS.US	Vipshop Holdings Limited	20220602	9.14	9.9	9.11	9.74	9203600	9.74	up	down	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20220602	9.12	9.24	8.92	9.01	1138300	9.01	down	up	incorrect
VIV.US	Telefônica Brasil S.A	20220602	10.64	10.73	10.49	10.71	822327	10.71	up	up	correct
VKQ.US	Invesco Municipal Trust	20220602	10.79	10.86	10.74	10.85	96600	10.85	up	down	incorrect
VLD.US	WT	20220602	0.4584	0.5699	0.4584	0.5699	22086	0.5699	up	up	correct
VLN.US	Valens	20220602	2.8	3.08	2.77	3.07	189700	3.07	up	down	incorrect
VLO.US	Valero Energy Corporation	20220602	131.63	135.39	131.25	133.62	4476100	133.62	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20220602	14.41	14.74	14.13	14.73	621400	14.73	up	up	correct
VLT.US	Invesco High Income Trust II	20220602	11.52	11.55	11.47	11.55	11000	11.55	up	up	correct
VLTA.US	WT	20220602	0.4301	0.5494	0.4301	0.4401	649	0.4401	up	up	correct
VMC.US	Vulcan Materials Company	20220602	165.96	168.68	163.97	168.48	550300	168.48	up	down	incorrect
VMI.US	Valmont Industries Inc	20220602	253.65	259.91	251.26	259.29	72500	259.29	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20220602	10.78	10.89	10.78	10.84	199900	10.84	up	down	incorrect
VNCE.US	Vince Holding Corp	20220602	7.98	7.98	7.74	7.74	77	7.74	down	down	correct
VNO.US	Vornado Realty Trust	20220602	33.62	34.11	33.31	34.08	850500	34.08	up	up	correct
VNT.US	Vontier Corporation	20220602	27.09	27.68	27	27.53	964300	27.53	up	up	correct
VNTR.US	Venator Materials PLC	20220602	2.59	2.78	2.54	2.66	341500	2.66	up	up	correct
VOC.US	VOC Energy Trust	20220602	8.07	8.15	7.85	7.89	249000	7.89	down	down	correct
VOYA.US	Voya Financial Inc	20220602	67.58	67.97	67.06	67.82	921300	67.82	up	up	correct
VPG.US	Vishay Precision Group Inc	20220602	30.58	30.86	30.49	30.69	41800	30.69	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20220602	11.04	11.12	11.03	11.08	50400	11.08	up	up	correct
VRT.US	Vertiv Holdings Co	20220602	10.4	11.05	10.315	10.86	8995800	10.86	up	up	correct
VRTV.US	Veritiv Corporation	20220602	148.43	159.41	148.207	159.26	116400	159.26	up	up	correct
VSH.US	Vishay Intertechnology Inc	20220602	20.3	20.75	20.28	20.73	854400	20.73	up	up	correct
VST.US	Vistra Corp	20220602	25.96	26.24	25.595	25.98	3846900	25.98	up	up	correct
VSTO.US	Vista Outdoor Inc	20220602	37.3	38.32	36.87	38.21	811700	38.21	up	up	correct
VTEX.US	VTEX	20220602	4.68	5.19	4.6	5.11	266700	5.11	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20220602	11.32	11.37	11.27	11.34	10500	11.34	up	up	correct
VTOL.US	Bristow Group Inc	20220602	28.63	29.81	28.25	29.36	178100	29.36	up	up	correct
VTR.US	Ventas Inc	20220602	56.19	56.63	55.21	56.57	1495300	56.57	up	down	incorrect
VVI.US	Viad Corp	20220602	31.37	32.275	31.37	32.07	77542	32.07	up	up	correct
VVR.US	Invesco Senior Income Trust	20220602	3.95	4	3.95	3.98	464500	3.98	up	up	correct
VVV.US	Valvoline Inc	20220602	33.54	34.26	33.326	34.21	799800	34.21	up	down	incorrect
VZ.US	Verizon Communications Inc	20220602	51.55	51.59	50.39	51.29	13527800	51.29	down	down	correct
VZIO.US	VIZIO Holding Corp	20220602	8.9	9.29	8.9	9.16	470400	9.16	up	down	incorrect
W.US	Wayfair Inc	20220602	59.26	65.69	57.47	63.77	4554700	63.77	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20220602	93.42	95.5	93.27	94.96	873000	94.96	up	up	correct
WAL.US	Western Alliance Bancorporation	20220602	79.4	81.73	79.4	81.61	636000	81.61	up	up	correct
WAT.US	Waters Corporation	20220602	322.23	333.86	321.29	333.03	265100	333.03	up	up	correct
WBS.US	Webster Financial Corporation	20220602	48.42	50.44	48.33	50.4	1457900	50.4	up	up	correct
WBT.US	Welbilt Inc	20220602	23.7	23.72	23.65	23.68	1626500	23.68	down	down	correct
WCC.US	WESCO International Inc	20220602	133.19	136.63	133.01	136.46	467800	136.46	up	up	correct
WCN.US	Waste Connections Inc	20220602	127.48	130.45	126.79	130.24	738300	130.24	up	up	correct
WD.US	Walker & Dunlop Inc	20220602	105.18	109.83	105.18	109.54	156500	109.54	up	up	correct
WDH.US	Waterdrop Inc	20220602	1.17	1.28	1.17	1.23	56400	1.23	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20220602	15.14	15.5	14.94	14.97	310400	14.97	down	down	correct
WE.US	WeWork Inc	20220602	6.96	7.53	6.62	7.52	5775900	7.52	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20220602	11.3	11.33	11.2	11.29	23900	11.29	down	down	correct
WEAV.US	Weave Communications Inc.	20220602	5.13	5.58	5.09	5.54	811300	5.54	up	up	correct
WEBR.US	Weber Inc.	20220602	7.67	7.93	7.52	7.91	299900	7.91	up	down	incorrect
WEC.US	WEC Energy Group Inc	20220602	105.19	105.26	102.76	104.86	1084400	104.86	down	down	correct
WEI.US	Weidai Ltd	20220602	0.5099	0.51	0.25	0.4	7811	0.4	down	down	correct
WELL.US	Welltower Inc	20220602	87.88	88.96	86.28	88.87	1914900	88.87	up	up	correct
WES.US	Western Midstream Partners LP	20220602	28.46	29.06	28	28.61	750800	28.61	up	up	correct
WEX.US	WEX Inc	20220602	172.76	173.82	169.61	173.49	320100	173.49	up	up	correct
WF.US	Woori Financial Group Inc	20220602	35.41	36.2	35.32	35.93	69200	35.93	up	up	correct
WFC.US	Wells Fargo & Company	20220602	45.12	45.43	44.51	45.33	14633300	45.33	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20220602	88.16	90.12	86.89	89.45	592800	89.45	up	up	correct
WGO.US	Winnebago Industries Inc	20220602	49.01	50.16	48.24	49.57	547100	49.57	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20220602	78.79	81.71	78.79	81.58	404700	81.58	up	up	correct
WHD.US	Cactus Inc	20220602	53.52	54.11	52.03	52.71	393900	52.71	down	up	incorrect
WHG.US	Westwood Holdings Group Inc	20220602	15.42	16.16	15.42	16.13	4961	16.13	up	up	correct
WHR.US	Whirlpool Corporation	20220602	181.54	181.84	178.17	180.53	862900	180.53	down	down	correct
WIA.US	Western Asset Inflation	20220602	10.82	10.84	10.76	10.77	61100	10.77	down	down	correct
WIT.US	Wipro Limited	20220602	6.09	6.18	6.06	6.17	2345300	6.17	up	down	incorrect
WIW.US	Western Asset Inflation	20220602	11.18	11.3	11.17	11.21	169500	11.21	up	up	correct
WK.US	Workiva Inc	20220602	73.39	75.99	73.12	75.89	395000	75.89	up	up	correct
WLK.US	Westlake Chemical Corporation	20220602	135.44	136.55	132.23	133.38	800600	133.38	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20220602	26.88	27.72	26.696	27.6	30800	27.6	up	up	correct
WLL.US	Whiting Petroleum Corporation	20220602	91.94	92.48	88.4	89.22	377200	89.22	down	down	correct
WM.US	Waste Management Inc	20220602	158.35	159.5535	156.4	159.38	1064665	159.38	up	up	correct
WMB.US	The Williams Companies Inc	20220602	37.25	37.76	37.01	37.74	6264500	37.74	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20220602	1.27	1.27	1.23	1.24	187800	1.24	down	down	correct
WMK.US	Weis Markets Inc	20220602	74.74	77.32	73.41	76.75	93600	76.75	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20220602	111.17	114.47	111.17	114.36	280800	114.36	up	up	correct
WMT.US	Walmart Inc	20220602	125.57	127.53	124.33	127.51	7738100	127.51	up	down	incorrect
WNC.US	Wabash National Corporation	20220602	15.87	16.24	15.85	16.2	287700	16.2	up	up	correct
WNS.US	WNS (Holdings) Limited	20220602	73.86	76.1	73.46	75.24	216800	75.24	up	up	correct
WOLF.US	Wolfspeed Inc	20220602	75.52	79.5	75	78.62	1288000	78.62	up	up	correct
WOR.US	Worthington Industries Inc	20220602	47.18	48.47	47.18	48.27	231200	48.27	up	up	correct
WOW.US	WideOpenWest Inc	20220602	21.78	22	21.5	21.89	727600	21.89	up	down	incorrect
WPC.US	W. P. Carey Inc	20220602	83.67	84.01	82.75	83.99	1256100	83.99	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20220602	42.04	43.56	41.86	43.41	2227900	43.41	up	up	correct
WPP.US	WPP plc	20220602	57.76	58.54	57.54	58.39	152900	58.39	up	up	correct
WRB.US	W. R. Berkley Corporation	20220602	70.79	70.94	70.08	70.9	1343900	70.9	up	up	correct
WRBY.US	Warby Parker Inc.	20220602	16.32	18.15	16.19	17.98	2133800	17.98	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20220602	23.94	24.37	23.59	24.29	376500	24.29	up	up	correct
WRK.US	WestRock Company	20220602	48.71	49.529	47.905	49.44	2855300	49.44	up	down	incorrect
WSM.US	Williams	20220602	125.8	130.2	124.04	129.91	1385600	129.91	up	up	correct
WSO.US	Watsco Inc	20220602	255.43	263.43	255.4	263.11	221400	263.11	up	up	correct
WSR.US	Whitestone REIT	20220602	12.23	12.28	12.04	12.18	258913	12.18	down	down	correct
WST.US	West Pharmaceutical Services Inc	20220602	309.13	318.25	306.61	317.99	306143	317.99	up	up	correct
WTI.US	W&T Offshore Inc	20220602	7.18	7.45	7.03	7.27	4472500	7.27	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20220602	1258.55	1260.47	1245.8199	1249.78	9500	1249.78	down	down	correct
WTRG.US	Essential Utilities Inc	20220602	46.93	47.07	45.76	47.05	1177700	47.05	up	up	correct
WTS.US	Watts Water Technologies Inc	20220602	133.11	136.82	133.1	136.7	158900	136.7	up	up	correct
WTTR.US	Select Energy Services Inc	20220602	8.57	8.76	8.36	8.44	365200	8.44	down	down	correct
WU.US	The Western Union Company	20220602	17.94	17.94	17.53	17.84	4424200	17.84	down	up	incorrect
WWE.US	World Wrestling Entertainment Inc	20220602	67.33	67.48	65.5	67.3	503600	67.3	down	down	correct
WWW.US	Wolverine World Wide Inc	20220602	21.36	22.45	21.31	22.32	716800	22.32	up	up	correct
WY.US	Weyerhaeuser Company	20220602	38.39	39.045	38.27	38.72	5707080	38.72	up	down	incorrect
X.US	United States Steel Corporation	20220602	25.49	25.91	24.92	25.16	11370900	25.16	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20220602	7.85	8.05	7.75	7.92	186200	7.92	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20220602	18.69	19.11	18.605	19.04	483000	19.04	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20220602	0.92	0.96	0.9	0.94	36400	0.94	up	up	correct
XL.US	XL Fleet Corp	20220602	1.21	1.37	1.205	1.37	2326500	1.37	up	up	correct
XOM.US	Exxon Mobil Corporation	20220602	97.29	98.1	96.79	97.67	19089100	97.67	up	up	correct
XPEV.US	XPeng Inc	20220602	22.96	25.23	22.635	25.15	12324200	25.15	up	up	correct
XPO.US	XPO Logistics Inc	20220602	51.69	56.16	51.69	55.62	2332300	55.62	up	up	correct
XPOF.US	Xponential Fitness Inc.	20220602	18.11	18.91	17.836	18.69	198200	18.69	up	up	correct
XPRO.US	Frank’s International NV	20220602	14.15	14.15	13.64	13.83	567600	13.83	down	down	correct
XYF.US	X Financial	20220602	2.72	2.75	2.63	2.73	15100	2.73	up	down	incorrect
XYL.US	Xylem Inc	20220602	84.4	86.57	83.84	86.51	702700	86.51	up	up	correct
Y.US	Alleghany Corporation	20220602	833.01	835.11	832.75	835.11	67664	835.11	up	up	correct
YALA.US	Yalla Group Limited	20220602	3.54	3.75	3.48	3.66	919500	3.66	up	up	correct
YCBD.US	PA	20220602	3.9999	3.9999	3.86	3.96	32273	3.96	down	down	correct
YELP.US	Yelp Inc	20220602	29.34	30.87	29.26	30.8	768200	30.8	up	up	correct
YETI.US	YETI Holdings Inc	20220602	45.62	47.92	45.61	47.76	1023600	47.76	up	up	correct
YEXT.US	Yext Inc	20220602	5.18	5.365	5.14	5.33	3768800	5.33	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20220602	6.49	7.19	6.39	7.12	10710600	7.12	up	up	correct
YOU.US	Clear Secure Inc.	20220602	25.87	28.96	25.39	28.35	1182600	28.35	up	up	correct
YPF.US	YPF Sociedad Anónima	20220602	4.37	4.4	4.29	4.37	1637200	4.37
YRD.US	Yiren Digital Ltd	20220602	1.74	1.77	1.65	1.73	25800	1.73	down	down	correct
YSG.US	Yatsen Holding Limited	20220602	0.53	0.588	0.51	0.53	3330300	0.53
YTPG.US	TPG Pace Beneficial II Corp	20220602	9.76	9.76	9.76	9.76	1300	9.76
YUM.US	Yum! Brands Inc	20220602	119.47	120.33	118.08	120.3	1001500	120.3	up	down	incorrect
YUMC.US	Yum China Holdings Inc	20220602	44.8	45.11	43.35	44.77	3296800	44.77	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20220602	119.81	122.21	116.73	122.07	962400	122.07	up	up	correct
ZEN.US	Zendesk Inc	20220602	90	93.86	89.36	93.8	3023100	93.8	up	up	correct
ZEPP.US	Zepp Health Corporation	20220602	2.13	2.14	2.08	2.1	139108	2.1	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20220602	7.83	8.97	7.81	8.83	1299500	8.83	up	down	incorrect
ZEV.US	WT	20220602	0.49	0.5043	0.49	0.4999	90885	0.4999	up	up	correct
ZH.US	Zhihu Inc	20220602	1.52	1.64	1.5	1.62	3670200	1.62	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20220602	64.1	67.62	63.86	66.37	3591400	66.37	up	up	correct
ZIP.US	ZipRecruiter Inc	20220602	18.28	19.92	18.268	19.43	577900	19.43	up	down	incorrect
ZME.US	Zhangmen Education Inc.	20220602	0.6	0.6	0.6	0.6	9	0.6
ZNH.US	China Southern Airlines Company Limited	20220602	27.23	27.87	26.39	27.85	8700	27.85	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20220602	26.29	27.045	26.25	26.64	3238400	26.64	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20220602	9.25	9.34	9.23	9.3	42700	9.3	up	up	correct
ZTS.US	Zoetis Inc	20220602	167.66	172.82	166.42	172.7	1399900	172.7	up	up	correct
ZUO.US	Zuora Inc	20220602	9.77	10.39	9.76	10.25	1975800	10.25	up	up	correct
ZVIA.US	Zevia PBC	20220602	2.6	2.64	2.39	2.51	182200	2.51	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20220602	30.15	31.15	29.96	31.11	884800	31.11	up	up	correct
ZYME.US	Zymeworks Inc	20220602	6.98	7.1	6.65	6.75	906400	6.75	down	down	correct