CollectAI

close-nyse_stocks

2022/06/07

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20220607	126.57	131.2	126.57	128.9	1236300	128.9	up	up	correct
AA.US	Alcoa Corporation	20220607	62.8	65.55	62.23	65.51	3811100	65.51	up	down	incorrect
AAC.US	Ares Acquisition Corporation	20220607	9.81	9.83	9.81	9.83	178400	9.83	up	down	incorrect
AAIC.US	PC	20220607	23.56	23.56	23.56	23.56	330	23.56
AAIN.US	AAIN	20220607	24.51	24.51	24.51	24.51	65	24.51
AAN.US	Aaron’s Company Inc	20220607	18.41	19.36	18.13	19.28	381400	19.28	up	up	correct
AAP.US	Advance Auto Parts Inc	20220607	187.96	189.38	185.46	186.84	1070400	186.84	down	down	correct
AAQC.US	WT	20220607	0.2051	0.2227	0.2051	0.22	13118	0.22	up	down	incorrect
AAT.US	American Assets Trust Inc	20220607	31.98	32.96	31.78	32.94	400415	32.62	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20220607	43.35	44.34	43	44.25	349900	44.25	up	up	correct
ABB.US	ABB Ltd	20220607	31.17	31.62	31.11	31.6	1691000	31.6	up	up	correct
ABBV.US	AbbVie Inc	20220607	146.92	149.35	145.87	149.14	4991200	149.14	up	up	correct
ABC.US	AmerisourceBergen Corporation	20220607	147.74	149.73	146.4	149.56	1039900	149.56	up	up	correct
ABEV.US	Ambev S.A	20220607	2.81	2.81	2.74	2.79	35196600	2.79	down	up	incorrect
ABG.US	Asbury Automotive Group Inc	20220607	186.04	188.25	182.06	186.87	85900	186.87	up	up	correct
ABM.US	ABM Industries Incorporated	20220607	49.61	50.16	49.49	50.11	297100	50.11	up	up	correct
ABR.US	PD	20220607	22.31	22.31	22.145	22.225	4017	22.225	down	down	correct
ABT.US	Abbott Laboratories	20220607	116.1	117.23	115.22	116.88	3285600	116.88	up	up	correct
AC.US	Associated Capital Group Inc	20220607	40.68	41.64	39.79	40.18	18600	40.18	down	down	correct
ACA.US	Arcosa Inc	20220607	54.05	54.5	53.65	54.41	106100	54.41	up	up	correct
ACC.US	American Campus Communities Inc	20220607	64.95	65.01	64.74	64.76	3205200	64.76	down	down	correct
ACCO.US	ACCO Brands Corporation	20220607	7.27	7.46	7.27	7.42	594300	7.42	up	down	incorrect
ACH.US	Aluminum Corporation of China Limited	20220607	11.47	11.64	11.37	11.58	46900	11.58	up	down	incorrect
ACI.US	Albertsons Companies Inc	20220607	30	30.55	29.94	30.31	1391300	30.31	up	up	correct
ACM.US	AECOM	20220607	70.5	72.07	70	72.06	1055500	72.06	up	up	correct
ACN.US	Accenture plc	20220607	300.43	306.885	300.41	306.53	2311101	306.53	up	up	correct
ACP.US	PA	20220607	23.1718	23.9697	23.1718	23.83	12207	23.83	up	up	correct
ACR.US	PD	20220607	21.68	22.15	21.68	22.02	5729	22.02	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20220607	14.37	14.44	14.29	14.41	518100	14.41	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20220607	21.61	21.93	21.25	21.92	28384	21.7361	up	up	correct
ADCT.US	ADC Therapeutics SA	20220607	6.89	7.32	6.75	7.23	97693	7.23	up	up	correct
ADM.US	Archer	20220607	87.64	89.71	87.17	89.52	2037100	89.52	up	up	correct
ADNT.US	Adient plc	20220607	36.79	38.26	36.48	38.13	869300	38.13	up	up	correct
ADT.US	ADT Inc	20220607	7.5	7.69	7.5	7.69	1485200	7.69	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20220607	16.56	16.87	16.47	16.87	89500	16.87	up	up	correct
AEE.US	Ameren Corporation	20220607	92.13	94.1	91.95	93.72	2733600	93.72	up	up	correct
AEFC.US	AEFC	20220607	22.6	22.909	22.55	22.81	25076	22.81	up	up	correct
AEG.US	Aegon N.V	20220607	5.32	5.36	5.27	5.34	3356200	5.34	up	up	correct
AEL.US	PA	20220607	24.59	24.75	24.35	24.65	11041	24.65	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20220607	53.1	54	52.89	53.48	1776200	53.48	up	up	correct
AENZ.US	Aenza S.A.A	20220607	1.38	1.45	1.38	1.45	4503	1.45	up	up	correct
AEO.US	American Eagle Outfitters Inc	20220607	12.21	12.84	12.11	12.58	6492000	12.58	up	up	correct
AER.US	AerCap Holdings N.V	20220607	48.9	50.23	48.77	50.15	472900	50.15	up	up	correct
AES.US	The AES Corporation	20220607	22.5	22.72	22.44	22.69	4689900	22.69	up	up	correct
AESC.US	The AES Corporation	20220607	91.255	91.76	91	91.57	33200	91.57	up	up	correct
AEVA.US	WT	20220607	0.405	0.46	0.38	0.46	6383	0.46	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20220607	11.82	11.86	11.72	11.73	115800	11.73	down	down	correct
AFG.US	American Financial Group Inc	20220607	140.74	143.84	140.55	143.79	423300	143.79	up	down	incorrect
AFGB.US	American Financial Group Inc	20220607	25.743	25.95	25.74	25.9	5000	25.9	up	up	correct
AFGC.US	American Financial Group Inc	20220607	22.88	23.15	22.845	23.15	4400	23.15	up	up	correct
AFGD.US	American Financial Group Inc	20220607	24.52	24.64	24.52	24.64	2000	24.64	up	up	correct
AFGE.US	American Financial Group Inc	20220607	21.05	21.12	21.05	21.12	1100	21.12	up	up	correct
AFL.US	Aflac Incorporated	20220607	58.87	59.68	58.58	59.63	2309300	59.63	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20220607	13.49	13.64	13.49	13.6	50400	13.6	up	up	correct
AG.US	First Majestic Silver Corp	20220607	8.67	8.83	8.55	8.76	4467000	8.76	up	down	incorrect
AGCB.US	Altimeter Growth Corp. 2	20220607	9.77	9.813	9.77	9.81	5700	9.81	up	up	correct
AGCO.US	AGCO Corporation	20220607	130.82	133.44	130.56	133.08	366200	133.08	up	down	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20220607	9.97	10.09	9.97	10.06	23200	10.06	up	up	correct
AGI.US	Alamos Gold Inc	20220607	7.8	7.94	7.7	7.87	2628700	7.87	up	down	incorrect
AGL.US	agilon health inc	20220607	19.29	20.53	19.15	20.46	1192600	20.46	up	down	incorrect
AGM.US	PG	20220607	20.7	21.075	20.67	20.875	4225	20.875	up	up	correct
AGO.US	Assured Guaranty Ltd	20220607	59.09	61.4	58.96	61.34	469700	61.34	up	up	correct
AGR.US	Avangrid Inc	20220607	47.45	47.59	46.68	47.59	521700	47.59	up	down	incorrect
AGRO.US	Adecoagro S.A	20220607	10.56	10.85	10.5	10.81	819600	10.81	up	up	correct
AGS.US	PlayAGS Inc	20220607	5.98	6.48	5.97	6.46	522200	6.46	up	down	incorrect
AGTI.US	Agiliti Inc	20220607	18.99	19.33	18.895	19.22	182400	19.22	up	down	incorrect
AGX.US	Argan Inc	20220607	40.45	41.02	40.43	40.72	67100	40.72	up	up	correct
AHH.US	PA	20220607	24.9	24.9	24.7127	24.7127	8904	24.7127	down	down	correct
AHL.US	PE	20220607	23.79	24.22	23.79	24.17	21155	24.17	up	up	correct
AHT.US	PI	20220607	19.88	19.88	19.88	19.88	73	19.88
AI.US	C3.ai Inc	20220607	18.96	19.74	18.51	19.74	2669316	19.74	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20220607	25.07	25.07	25.07	25.07	0	25.07
AIF.US	Apollo Tactical Income Fund Inc	20220607	12.95	13.01	12.91	13.01	44800	13.01	up	up	correct
AIG.US	PA	20220607	25	25.44	25	25.34	20814	25.34	up	up	correct
AIN.US	Albany International Corp	20220607	85.7	88.09	85.57	87.91	89600	87.91	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20220607	18.29	18.74	18.29	18.55	87500	18.3939	up	up	correct
AIR.US	AAR Corp	20220607	49.67	52.83	49.35	52.35	771100	52.35	up	up	correct
AIRC.US	Apartment Income REIT Corp	20220607	42.79	43.71	42.63	43.66	981983	43.66	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20220607	105.99	107.63	105.45	107.01	146100	107.01	up	up	correct
AIV.US	Apartment Investment and Management Company	20220607	6.13	6.31	6.09	6.31	894700	6.31	up	down	incorrect
AIZ.US	Assurant Inc	20220607	183	185.97	182.76	185.58	410400	185.58	up	up	correct
AIZN.US	Assurant Inc	20220607	22.72	23.09	22.5701	23.09	41719	23.09	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20220607	160.35	163.81	160.28	163.56	683700	163.56	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20220607	41.66	42.35	41.36	42.35	321413	42.35	up	up	correct
AJX.US	Great Ajax Corp	20220607	10.79	11.31	10.705	11.14	448000	11.14	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20220607	25.6	25.65	25.6	25.61	1700	25.61	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20220607	3.86	4.04	3.81	4.02	141835	4.02	up	up	correct
AKO.US	B	20220607	12.24	12.24	11.56	11.81	21800	11.81	down	down	correct
AKR.US	Acadia Realty Trust	20220607	19.18	19.66	18.99	19.66	647800	19.66	up	up	correct
AL.US	PA	20220607	23.88	23.94	23.48	23.5	11435	23.5	down	up	incorrect
ALB.US	Albemarle Corporation	20220607	254.41	258.82	252.5	257.89	986091	257.4883	up	up	correct
ALC.US	Alcon AG	20220607	74.29	75.84	74.1928	75.81	620056	75.81	up	up	correct
ALCC.US	AltC Acquisition Corp.	20220607	9.664	9.67	9.65	9.67	19900	9.67	up	up	correct
ALE.US	ALLETE Inc	20220607	63.31	63.38	62.39	63.33	203100	63.33	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20220607	20.17	20.83	20.16	20.78	334300	20.78	up	down	incorrect
ALG.US	Alamo Group Inc	20220607	119.91	120.71	119.16	120.61	20600	120.61	up	up	correct
ALIN.US	PE	20220607	3.99	4.84	3.99	4.84	2585	4.84	up	down	incorrect
ALIT.US	Alight Inc	20220607	9.03	9.1	8.085	8.51	5669600	8.51	down	down	correct
ALK.US	Alaska Air Group Inc	20220607	48.15	49.5	48.06	49.33	1231200	49.33	up	up	correct
ALL.US	The Allstate Corporation	20220607	131.51	132.54	130.12	132.54	1604500	132.54	up	up	correct
ALLE.US	Allegion plc	20220607	111.13	113.48	110.22	113.36	638100	113.36	up	up	correct
ALLY.US	PA	20220607	25.24	25.24	25.24	25.24	0	25.24
ALP.US	PQ	20220607	24.93	25.16	24.89	25.14	59817	25.14	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20220607	41.14	41.59	40.75	41.37	1070800	41.37	up	up	correct
ALTG.US	PA	20220607	27.55	27.55	27.55	27.55	484	27.55
ALV.US	Autoliv Inc	20220607	80.24	81.3	79.99	80.91	452900	80.91	up	down	incorrect
ALX.US	Alexander's Inc	20220607	236.3	239.45	235.32	239.45	9400	239.45	up	up	correct
AM.US	Antero Midstream Corporation	20220607	11.14	11.41	11.085	11.41	2998700	11.41	up	up	correct
AMAM.US	Ambrx Biopharma Inc.	20220607	3.94	4.1	3.778	4.005	15200	4.005	up	down	incorrect
AMBC.US	Ambac Financial Group Inc	20220607	10.96	11.22	10.96	11.19	244600	11.19	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20220607	6.75	6.9	6.75	6.88	2696600	6.88	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20220607	12.02	13.25	11.81	13.07	40370600	13.07	up	up	correct
AMCR.US	Amcor plc	20220607	13.4	13.51	13.24	13.48	9730900	13.48	up	up	correct
AME.US	AMETEK Inc	20220607	121.59	123.67	121.21	123.67	1153106	123.4465	up	up	correct
AMG.US	Affiliated Managers Group Inc	20220607	134.68	138.73	133.93	138.37	273900	138.37	up	up	correct
AMH.US	PH	20220607	25.657	25.715	25.6	25.6	15112	25.6	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20220607	20.64	21.07	20.64	20.72	55100	20.72	up	down	incorrect
AMN.US	AMN Healthcare Services Inc	20220607	98.9	102.72	98.7	102.4	503900	102.4	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20220607	20.46	20.46	19.84	20.01	2700	20.01	down	down	correct
AMP.US	Ameriprise Financial Inc	20220607	271.56	277.27	269.82	277.06	446200	277.06	up	up	correct
AMPI.US	Advanced Merger Partners Inc	20220607	9.77	9.77	9.77	9.77	0	9.77
AMPY.US	Amplify Energy Corp	20220607	9.65	9.86	9.42	9.59	852456	9.59	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20220607	175.76	186.98	173.773	180.8	927900	180.8	up	up	correct
AMRC.US	Ameresco Inc	20220607	58.22	58.82	55.8	58.78	558100	58.78	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20220607	3.31	3.4	3.3	3.4	444800	3.4	up	up	correct
AMT.US	American Tower Corporation (REIT)	20220607	266.18	266.99	259.16	266.15	2135100	266.15	down	down	correct
AMWL.US	American Well Corporation	20220607	4.15	4.18	3.875	4	2171300	4	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20220607	20.31	20.38	19.81	20.25	1882500	20.25	down	down	correct
AN.US	AutoNation Inc	20220607	120.73	123.14	119.03	122.41	503200	122.41	up	up	correct
ANET.US	Arista Networks Inc	20220607	102.37	104.47	102.245	104.3	1207000	104.3	up	up	correct
ANF.US	Abercrombie & Fitch Co	20220607	20.19	21.25	19.81	20.18	2440100	20.18	down	down	correct
ANTM.US	Anthem Inc	20220607	497.3	501.22	491.76	500.41	996950	499.1246	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20220607	8.66	8.75	8.63	8.73	201900	8.73	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20220607	13.996	14.12	13.55	14.04	60600	14.04	up	up	correct
AON.US	Aon plc	20220607	268.41	271.86	267.81	270.62	710700	270.62	up	up	correct
AOS.US	A. O. Smith Corporation	20220607	61.19	62.19	60.79	61.8	539800	61.8	up	down	incorrect
AP.US	Ampco	20220607	4.57	4.69	4.53	4.53	6600	4.53	down	up	incorrect
APAM.US	Artisan Partners Asset Management Inc	20220607	38.56	39.17	38.41	39.13	344100	39.13	up	down	incorrect
APD.US	Air Products and Chemicals Inc	20220607	256.43	261.12	254.82	260.79	1377600	260.79	up	down	incorrect
APG.US	APi Group Corporation	20220607	17.64	18.125	17.64	18.06	797600	18.06	up	up	correct
APH.US	Amphenol Corporation	20220607	70.6	71.65	70.32	71.59	1646000	71.59	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20220607	17.02	17.42	16.9	17.38	1684900	17.38	up	up	correct
APN.US	UN	20220607	10.01	10.01	10.01	10.01	0	10.01
APRN.US	Blue Apron Holdings Inc	20220607	2.88	2.88	2.64	2.76	1829500	2.76	down	up	incorrect
APTS.US	Preferred Apartment Communities Inc	20220607	24.8	24.91	24.72	24.84	7895500	24.84	up	up	correct
APTV.US	PA	20220607	124.45	126.65	124.44	125.87	4417	125.87	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20220607	14.64	14.71	14.55	14.67	1592200	14.67	up	up	correct
AQNA.US	AQNA	20220607	25.3	25.59	25.27	25.55	16200	25.55	up	up	correct
AQNB.US	AQNB	20220607	25.41	25.71	25.41	25.45	14600	25.45	up	up	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20220607	46.42	46.45	46	46.18	32400	46.18	down	up	incorrect
AQUA.US	Evoqua Water Technologies Corp	20220607	36.24	37.54	36	37.51	636800	37.51	up	up	correct
AR.US	Antero Resources Corporation	20220607	45.93	48.52	45.57	48.31	6090000	48.31	up	down	incorrect
ARC.US	ARC Document Solutions Inc	20220607	3.18	3.28	3.18	3.23	170700	3.23	up	down	incorrect
ARCH.US	Arch Resources Inc	20220607	164.29	178.8	163.05	177.3	970600	177.3	up	down	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20220607	7.71	7.78	7.62	7.67	610700	7.67	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20220607	13.49	13.62	13.49	13.6	40800	13.6	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20220607	161.84	164.39	159.02	164.32	1009900	164.32	up	up	correct
ARES.US	Ares Management Corporation	20220607	72.65	73.815	72.03	73.18	591000	73.18	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20220607	23.94	24.04	23.61	23.95	11700	23.95	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20220607	43.42	43.66	42.95	43.53	110100	43.53	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20220607	12.35	12.56	12.28	12.55	701800	12.55	up	up	correct
ARL.US	American Realty Investors Inc	20220607	18.62	19.01	17.21	17.7	15900	17.7	down	down	correct
ARLO.US	Arlo Technologies Inc	20220607	7.29	7.45	7.21	7.44	717900	7.44	up	up	correct
ARMK.US	Aramark	20220607	34.68	34.94	34.35	34.93	661800	34.93	up	up	correct
ARNC.US	Arconic Corporation	20220607	30.56	31.24	30.32	30.95	935416	30.95	up	down	incorrect
AROC.US	Archrock Inc	20220607	10.02	10.32	9.96	10.25	928700	10.25	up	up	correct
ARR.US	PC	20220607	23.61	23.69	23.57	23.603	7407	23.603	down	down	correct
ARW.US	Arrow Electronics Inc	20220607	121.64	124.78	121.46	124.61	456800	124.61	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20220607	18.41	18.69	18.36	18.5	50900	18.5	up	up	correct
ASAI.US	Sendas Distribuidora S.A.	20220607	15.72	16.3	15.55	16.08	382500	16.08	up	up	correct
ASAN.US	Asana Inc	20220607	22.04	22.86	21.61	22.68	3729300	22.68	up	up	correct
ASB.US	PF	20220607	23.37	23.525	23.37	23.49	5739	23.49	up	up	correct
ASC.US	Ardmore Shipping Corporation	20220607	7.9	8.1	7.61	8.07	1333100	8.07	up	down	incorrect
ASG.US	Liberty All	20220607	6.16	6.24	6.07	6.12	291800	6.12	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20220607	19.42	19.62	19.32	19.5	8600	19.5	up	up	correct
ASGN.US	ASGN Incorporated	20220607	94.57	98.44	94.31	98.14	257200	98.14	up	up	correct
ASH.US	Ashland Global Holdings Inc	20220607	109.35	110.53	107.75	110.51	381300	110.51	up	up	correct
ASIX.US	AdvanSix Inc	20220607	46.28	47.64	46.22	47.59	157300	47.59	up	up	correct
ASPN.US	Aspen Aerogels Inc	20220607	20.84	21.43	20.04	20.53	450700	20.53	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20220607	214.96	217.3	211.73	216	113300	216	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20220607	7.07	7.16	7.01	7.16	4562200	7.16	up	down	incorrect
ATA.US	Americas Technology Acquisition Corp	20220607	10.3	10.3	10.29	10.29	522	10.29	down	down	correct
ATC.US	Atotech Limited	20220607	20.54	20.74	20.52	20.62	600977	20.62	up	down	incorrect
ATCO.US	PI	20220607	25.82	25.82	25.82	25.82	400	25.82
ATEN.US	A10 Networks Inc	20220607	15.81	16.28	15.42	16.25	843800	16.25	up	down	incorrect
ATGE.US	Adtalem Global Education Inc	20220607	34.26	35.46	34.24	35.35	527100	35.35	up	up	correct
ATH.US	PD	20220607	20.25	20.83	20.07	20.83	65271	20.83	up	up	correct
ATHM.US	Autohome Inc	20220607	34.98	36.64	34.74	36.47	748800	36.47	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20220607	28.6	28.62	28.01	28.48	1136600	28.48	down	down	correct
ATIP.US	WT	20220607	0.2099	0.2116	0.2	0.2	2700	0.2	down	down	correct
ATKR.US	Atkore Inc	20220607	121.16	122.59	116.84	120.38	642700	120.38	down	up	incorrect
ATO.US	Atmos Energy Corporation	20220607	116.47	117.49	115.94	117.43	714800	117.43	up	up	correct
ATR.US	AptarGroup Inc	20220607	108.64	110.34	108.4	110.18	132900	110.18	up	up	correct
ATTO.US	Atento S.A	20220607	12.41	13.5	12.41	13.25	13400	13.25	up	up	correct
ATUS.US	Altice USA Inc	20220607	10.85	10.91	10.61	10.84	1983900	10.84	down	up	incorrect
AU.US	AngloGold Ashanti Limited	20220607	17.31	17.55	17.04	17.49	2320600	17.49	up	up	correct
AUD.US	Audacy Inc	20220607	1.63	1.65	1.6	1.62	593200	1.62	down	down	correct
AUS.US	UN	20220607	9.8401	9.87	9.84	9.85	11854	9.85	up	down	incorrect
AUST.US	Austin Gold Corp.	20220607	1.65	1.73	1.64	1.71	121200	1.71	up	down	incorrect
AUY.US	Yamana Gold Inc	20220607	5.52	5.63	5.48	5.53	22744000	5.53	up	up	correct
AVA.US	Avista Corporation	20220607	43.11	43.41	42.89	43.27	339500	43.27	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20220607	4.45	4.56	4.431	4.53	140900	4.53	up	up	correct
AVB.US	AvalonBay Communities Inc	20220607	200	205.07	198.84	204.85	577600	204.85	up	up	correct
AVD.US	American Vanguard Corporation	20220607	24.87	25.37	24.55	25.3	186200	25.3	up	up	correct
AVK.US	Advent Convertible and Income Fund	20220607	13.91	14.35	13.86	14.26	98700	14.26	up	up	correct
AVLR.US	Avalara Inc	20220607	87.91	92.87	87.43	90.5	675212	90.5	up	up	correct
AVNS.US	Avanos Medical Inc	20220607	27.7	28.35	27.58	28.31	258200	28.31	up	up	correct
AVNT.US	Avient Corporation	20220607	51.08	52.37	50.87	52.32	276800	52.32	up	up	correct
AVY.US	Avery Dennison Corporation	20220607	179.5	182.21	177.41	181.62	530300	181.62	up	up	correct
AVYA.US	Avaya Holdings Corp	20220607	5	5.32	4.85	5.3	3650200	5.3	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20220607	10.21	10.32	10.2	10.3	99300	10.3	up	up	correct
AWI.US	Armstrong World Industries Inc	20220607	85.85	86.15	84.66	86.13	189700	86.13	up	up	correct
AWK.US	American Water Works Company Inc	20220607	154.65	157.21	153.57	156.85	827900	156.85	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20220607	5.36	5.44	5.35	5.42	161600	5.42	up	up	correct
AWR.US	American States Water Company	20220607	81.23	81.74	80	81.36	171300	81.36	up	up	correct
AX.US	Axos Financial Inc	20220607	38.81	39.8	38.7	39.75	203600	39.75	up	down	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20220607	9.01	9.24	8.92	9.18	1379000	9.18	up	up	correct
AXP.US	American Express Company	20220607	164.64	169.48	164.45	168.69	2083100	168.69	up	up	correct
AXR.US	AMREP Corporation	20220607	12.78	12.78	12.78	12.78	1500	12.78
AXS.US	PE	20220607	23.45	23.71	23.45	23.64	28748	23.64	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20220607	27.73	28.42	27.62	28.11	2447500	28.11	up	up	correct
AYI.US	Acuity Brands Inc	20220607	180.79	186.51	179.89	185.49	222600	185.49	up	up	correct
AYX.US	Alteryx Inc	20220607	56.27	58.825	56.05	57.75	455500	57.75	up	down	incorrect
AZEK.US	The AZEK Company Inc	20220607	22.14	23.06	21.87	22.87	1681800	22.87	up	down	incorrect
AZO.US	AutoZone Inc	20220607	2080	2121.72	2065.23	2119.98	120500	2119.98	up	up	correct
AZRE.US	Azure Power Global Limited	20220607	15.66	16.05	15.47	15.8	86500	15.8	up	up	correct
AZUL.US	Azul S.A	20220607	11	11.065	10.74	10.84	3065600	10.84	down	down	correct
AZZ.US	AZZ Inc	20220607	45.88	46.3	45.6	46.28	102900	46.28	up	down	incorrect
B.US	Barnes Group Inc	20220607	36.72	37.25	36.54	37.22	155600	37.22	up	up	correct
BA.US	The Boeing Company	20220607	137.49	141.24	135.91	140.82	5436100	140.82	up	down	incorrect
BABA.US	Alibaba Group Holding Limited	20220607	99.99	104.46	99.42	104.32	35958700	104.32	up	down	incorrect
BAC.US	PP	20220607	19.24	19.59	19.22	19.47	51601	19.47	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20220607	85.43	88.91	85.23	88.79	956200	88.79	up	up	correct
BAK.US	Braskem S.A	20220607	18.87	18.9	18.38	18.55	249100	18.55	down	down	correct
BALY.US	Bally's Corporation	20220607	27.2	27.835	26.9	27.39	376299	27.39	up	up	correct
BAM.US	Brookfield Asset Management Inc	20220607	50.15	51.1072	50.15	50.98	875055	50.98	up	down	incorrect
BAMH.US	BAMH	20220607	18.63	19.12	18.51	19.03	25900	19.03	up	up	correct
BAMI.US	Brookfield Finance I Preferred	20220607	18.31	18.67	18.1832	18.5	32287	18.5	up	down	incorrect
BAMR.US	Brookfield Asset Management Reinsurance Partners Ltd	20220607	50.47	51.28	50.39	51.14	5719	51.14	up	up	correct
BAP.US	Credicorp Ltd	20220607	135.38	137.12	134.67	135.95	199700	135.95	up	up	correct
BARK.US	Original Bark Co	20220607	1.64	1.64	1.51	1.63	9046800	1.63	down	down	correct
BAX.US	Baxter International Inc	20220607	72.3	72.62	71.83	72.58	1989000	72.58	up	up	correct
BB.US	BlackBerry Limited	20220607	5.84	6.13	5.79	6.12	11532700	6.12	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20220607	2.9	2.96	2.88	2.91	413400	2.91	up	up	correct
BBD.US	Banco Bradesco S.A	20220607	3.98	4.03	3.96	4.03	26228600	4.03	up	down	incorrect
BBDC.US	Barings BDC Inc	20220607	10.15	10.17	10.08	10.14	617700	10.14	down	down	correct
BBDO.US	Banco Bradesco S.A	20220607	3.32	3.35	3.32	3.32	2200	3.32
BBN.US	BlackRock Taxable Municipal Bond Trust	20220607	19.75	19.82	19.53	19.61	259900	19.61	down	down	correct
BBU.US	Brookfield Business Partners L.P	20220607	24.1	24.65	23.73	23.88	70100	23.88	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20220607	5.38	5.43	5.36	5.42	1497900	5.42	up	up	correct
BBW.US	Build	20220607	18.74	19.37	18.6	19.23	236900	19.23	up	up	correct
BBWI.US	Bath Body Works Inc	20220607	36.52	37.83	36.06	37.67	6719500	37.67	up	up	correct
BBY.US	Best Buy Co. Inc	20220607	76.67	78.61	75.6	78.35	3447100	78.35	up	up	correct
BC.US	PC	20220607	25.8	26.075	25.5977	25.73	8244	25.73	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20220607	15.68	15.97	15.68	15.85	261300	15.85	up	up	correct
BCC.US	Boise Cascade Company	20220607	82.02	85.17	80.54	85	398900	85	up	up	correct
BCE.US	BCE Inc	20220607	54.16	55.13	54.11	55.11	928700	55.11	up	up	correct
BCH.US	Banco de Chile	20220607	20.18	21.01	19.64	20.96	213700	20.96	up	up	correct
BCO.US	The Brink's Company	20220607	63.1	63.1	61.81	63	233900	63	down	down	correct
BCS.US	Barclays PLC	20220607	8.54	8.67	8.51	8.67	4493000	8.67	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20220607	11.1	11.21	11.06	11.21	137700	11.21	up	up	correct
BDC.US	Belden Inc	20220607	58.05	59.51	57.65	59.37	165800	59.37	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20220607	9.6	9.74	9.58	9.74	279300	9.74	up	up	correct
BDN.US	Brandywine Realty Trust	20220607	10.74	11.07	10.68	11.06	1723700	11.06	up	up	correct
BDX.US	Becton Dickinson and Company	20220607	258.14	260	254.75	257.92	953987	257.05	down	down	correct
BDXB.US	Becton Dickinson and Company	20220607	51.8	51.86	51.38	51.78	27400	51.78	down	down	correct
BE.US	Bloom Energy Corporation	20220607	18.505	19.41	18.36	19.18	1666200	19.18	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20220607	0.766	0.785	0.76	0.78	22100	0.78	up	down	incorrect
BEKE.US	KE Holdings Inc	20220607	14.57	15.09	14.51	15	8451500	15	up	up	correct
BEN.US	Franklin Resources Inc	20220607	26.62	26.95	26.36	26.94	2799100	26.94	up	down	incorrect
BEP.US	PA	20220607	21.75	22.16	21.75	22.16	6470	22.16	up	down	incorrect
BEPH.US	BEPH	20220607	18.39	18.703	18.19	18.5	17900	18.5	up	up	correct
BERY.US	Berry Global Group Inc	20220607	59.61	60.52	59.45	60.28	645100	60.28	up	up	correct
BEST.US	BEST Inc	20220607	1.1	1.2	1.06	1.2	333700	1.2	up	up	correct
BF.US	B	20220607	65.48	66.11	65.46	65.98	1003400	65.98	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20220607	85.8	88.78	85.12	88.2	478300	88.2	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20220607	12.27	12.41	12.13	12.19	141700	12.19	down	down	correct
BFS.US	Saul Centers Inc	20220607	47.37	48.11	47.35	48.06	35500	48.06	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20220607	11.51	11.73	11.51	11.64	192900	11.64	up	up	correct
BG.US	Bunge Limited	20220607	111	113.32	110.7	112.81	1398500	112.81	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20220607	14.15	14.28	14.15	14.28	25600	14.28	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20220607	13.28	13.56	13.22	13.55	150800	13.55	up	up	correct
BGS.US	B&G Foods Inc	20220607	22.38	22.6	22.18	22.19	806700	22.19	down	down	correct
BGSF.US	BGSF Inc	20220607	12.35	12.48	12.29	12.39	20200	12.39	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20220607	11.35	11.46	11.34	11.43	44300	11.43	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20220607	5.43	5.53	5.38	5.49	112600	5.49	up	up	correct
BH.US	Biglari Holdings Inc	20220607	132.5	136.74	131	135.02	4200	135.02	up	up	correct
BHC.US	Bausch Health Companies Inc	20220607	9.1	9.29	8.91	9.11	5173800	9.11	up	up	correct
BHE.US	Benchmark Electronics Inc	20220607	26.02	26.18	25.88	26.15	100400	26.15	up	up	correct
BHG.US	Bright Health Group Inc.	20220607	1.62	1.73	1.62	1.71	1502000	1.71	up	up	correct
BHK.US	BlackRock Core Bond Trust	20220607	11.71	11.87	11.7	11.85	139300	11.85	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20220607	26.09	26.55	26.07	26.39	162900	26.39	up	up	correct
BHP.US	BHP Group	20220607	67.04	69.25	67.03	69.21	4557100	69.21	up	up	correct
BHR.US	PD	20220607	25.25	25.25	25.25	25.25	608	25.25
BHV.US	BlackRock Virginia Municipal Bond Trust	20220607	13.52	13.55	13.48	13.48	4000	13.48	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20220607	145.52	146.5	144.92	145	796600	145	down	down	correct
BIG.US	Big Lots Inc	20220607	23.18	24.33	22.6	24.2	1546000	24.2	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20220607	8.9	9.25	8.85	9.2	864800	9.2	up	up	correct
BILL.US	Bill.com Holdings Inc	20220607	126.7	136.37	125.52	136.22	1868900	136.22	up	up	correct
BIO.US	Bio	20220607	530.06	542.47	529.06	540.37	124200	540.37	up	up	correct
BIP.US	PB	20220607	18.67	19.32	18.442	19.27	9744	19.27	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20220607	70	70.07	68.79	70	204000	70
BIPH.US	Safeplus International Holdings Limited	20220607	19.72	20.35	19.7	20.25	14700	20.25	up	up	correct
BIT.US	BlackRock Multi	20220607	15.16	15.33	15.13	15.27	50100	15.27	up	down	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20220607	59.7	62.46	59.37	61.98	2250400	61.98	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20220607	45.52	46.44	45.31	46.34	3108100	46.34	up	up	correct
BKD.US	Brookdale Senior Living Inc	20220607	5.5	5.6	5.44	5.57	818000	5.57	up	up	correct
BKE.US	The Buckle Inc	20220607	31.99	32.98	31.37	32.49	488700	32.49	up	up	correct
BKH.US	Black Hills Corporation	20220607	76.02	77.08	75.79	77.07	250600	77.07	up	up	correct
BKI.US	Black Knight Inc	20220607	68.59	69.34	68.025	69.29	1030800	69.29	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20220607	15.45	15.67	15.02	15.07	72000	15.07	down	down	correct
BKT.US	BlackRock Income Trust Inc	20220607	4.56	4.56	4.52	4.52	965700	4.52	down	down	correct
BKU.US	BankUnited Inc	20220607	41.04	41.66	40.52	41.56	481100	41.56	up	up	correct
BLD.US	TopBuild Corp	20220607	199.37	204.07	198.71	203.89	146000	203.89	up	up	correct
BLDR.US	Builders FirstSource Inc	20220607	65.66	67.69	65.31	67.66	1483400	67.66	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20220607	11.73	11.82	11.69	11.8	51500	11.8	up	down	incorrect
BLK.US	BlackRock Inc	20220607	667.07	680.07	666.85	679.61	545100	679.61	up	up	correct
BLND.US	Blend Labs Inc.	20220607	3.62	3.64	3.27	3.46	2575900	3.46	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20220607	13.82	13.95	13.82	13.92	82800	13.92	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20220607	14.43	14.62	14.25	14.6	67500	14.6	up	down	incorrect
BMA.US	Banco Macro S.A	20220607	14.57	15.01	14.55	14.72	103800	14.72	up	up	correct
BME.US	BlackRock Health Sciences Trust	20220607	43.14	43.52	42.8	43.29	67900	43.29	up	down	incorrect
BMEZ.US	BlackRock Health Sciences Trust II	20220607	16.86	17.39	16.82	17.29	484200	17.29	up	up	correct
BMI.US	Badger Meter Inc	20220607	80.07	82	79.64	81.95	68800	81.95	up	up	correct
BML.US	PL	20220607	20	20.11	19.87	20.075	27238	20.075	up	up	correct
BMO.US	Bank of Montreal	20220607	109.1	110.65	109.02	110.3	407200	110.3	up	up	correct
BMY.US	Bristol	20220607	75.27	76.72	75.18	76.59	13994500	76.59	up	up	correct
BNED.US	Barnes & Noble Education Inc	20220607	2.76	3.01	2.76	2.96	740300	2.96	up	up	correct
BNL.US	Broadstone Net Lease Inc	20220607	21.32	21.8	21.3	21.67	982000	21.67	up	up	correct
BNS.US	The Bank of Nova Scotia	20220607	66.97	68.07	66.83	68.07	827600	68.07	up	down	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20220607	11.62	11.73	11.62	11.67	22000	11.67	up	down	incorrect
BOAC.US	Bluescape Opportunities Acquisition Corp	20220607	9.93	9.93	9.89	9.915	259000	9.915	down	down	correct
BOAS.US	BOA Acquisition Corp	20220607	9.84	9.882	9.84	9.882	34700	9.882	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20220607	10.56	10.71	10.56	10.69	131700	10.69	up	up	correct
BOH.US	PA	20220607	19.6	19.77	19.475	19.77	3713	19.77	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20220607	83.4	87.33	81.365	86.87	521400	86.87	up	up	correct
BORR.US	Borr Drilling Limited	20220607	6.12	6.74	6.017	6.65	1834400	6.65	up	up	correct
BOX.US	Box Inc	20220607	26.47	27.09	26.4	26.87	1272600	26.87	up	down	incorrect
BP.US	BP p.l.c	20220607	33.31	34.2	33.28	34.19	13863200	34.19	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20220607	23.95	25.96	22.33	24.33	1430600	24.33	up	down	incorrect
BQ.US	Boqii Holding Limited	20220607	1.91	1.93	1.81	1.9	92500	1.9	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20220607	144	147.95	144	147.73	301800	147.73	up	up	correct
BRBR.US	BellRing Brands Inc	20220607	25.88	26.66	25.86	26.63	525300	26.63	up	up	correct
BRC.US	Brady Corporation	20220607	48.47	48.81	48.09	48.79	179300	48.79	up	up	correct
BRDG.US	Bridge Investment Group Holdings Inc	20220607	17.3	17.89	17.2	17.7	156700	17.7	up	down	incorrect
BRFS.US	BRF S.A	20220607	3.02	3.09	2.98	3.07	1680300	3.07	up	up	correct
BRK.US	B	20220607	310.58	313.79	309.39	313.65	2550700	313.65	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20220607	7.29	7.41	7.23	7.41	1030300	7.41	up	up	correct
BRO.US	Brown & Brown Inc	20220607	58.36	59.27	58.02	59.25	978200	59.25	up	up	correct
BROS.US	Dutch Bros Inc.	20220607	41.2	42.66	40.06	40.26	1233000	40.26	down	down	correct
BRSP.US	Brightspire Capital Inc	20220607	8.9	9.04	8.85	9.04	589200	9.04	up	up	correct
BRT.US	BRT Apartments Corp	20220607	22.37	22.8	22.37	22.8	50600	22.8	up	up	correct
BRW.US	Voya Prime Rate Trust	20220607	8.39	8.43	8.32	8.4	101200	8.4	up	up	correct
BRX.US	Brixmor Property Group Inc	20220607	23.55	24.12	23.41	24.11	1906000	24.11	up	up	correct
BSAC.US	Banco Santander	20220607	19.39	19.68	18.88	19.49	1472600	19.49	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20220607	6.51	6.54	6.4	6.51	1791800	6.51
BSIG.US	BrightSphere Investment Group Inc	20220607	20.69	21.02	20.5	21	319001	20.9898	up	up	correct
BSM.US	Black Stone Minerals L.P	20220607	16.52	16.79	16.51	16.6	1377600	16.6	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20220607	5.46	5.46	5.4	5.41	4800	5.41	down	down	correct
BST.US	BlackRock Science and Technology Trust	20220607	37.49	38.04	37.425	37.8	163000	37.8	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20220607	23.51	24.15	23.46	23.82	229200	23.82	up	up	correct
BSX.US	PA	20220607	105.05	106.65	105.05	106.65	27914	106.65	up	down	incorrect
BTA.US	BlackRock Long	20220607	11.31	11.42	11.3	11.39	23500	11.39	up	up	correct
BTCM.US	BIT Mining Limited	20220607	2.18	2.24	2.09	2.21	782600	2.21	up	up	correct
BTI.US	British American Tobacco p.l.c	20220607	44.61	45.22	44.57	45.21	2061900	45.21	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20220607	39.4	40.07	39.15	39.46	29003	38.7945	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20220607	23.18	23.43	23.12	23.43	84400	23.43	up	up	correct
BTU.US	Peabody Energy Corporation	20220607	27.48	29.86	27.08	28.55	11247100	28.55	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20220607	11.47	11.54	11.42	11.51	222000	11.51	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20220607	22.53	22.99	22.53	22.99	45600	22.99	up	up	correct
BUR.US	Burford Capital Limited	20220607	9.24	9.36	9.22	9.31	128083	9.31	up	down	incorrect
BURL.US	Burlington Stores Inc	20220607	170.05	176.79	169.33	176.38	879800	176.38	up	down	incorrect
BV.US	BrightView Holdings Inc	20220607	13.5	13.63	13.31	13.41	177900	13.41	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20220607	29.35	30.41	28.77	30.21	76400	30.21	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20220607	8.34	8.53	8.17	8.29	1197400	8.29	down	down	correct
BW.US	PA	20220607	24.75	24.966	24.5001	24.5001	20908	24.5001	down	down	correct
BWA.US	BorgWarner Inc	20220607	39.81	39.93	39.28	39.83	1532100	39.83	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20220607	9.1	9.11	9.06	9.11	23100	9.11	up	up	correct
BWSN.US	BWSN	20220607	24.83	25.1	24.83	24.9	9700	24.9	up	up	correct
BWXT.US	BWX Technologies Inc	20220607	51.18	52.32	51.18	52.28	335100	52.28	up	down	incorrect
BX.US	The Blackstone Group Inc	20220607	118.15	120.22	117.26	119.83	3156600	119.83	up	up	correct
BXC.US	BlueLinx Holdings Inc	20220607	87.14	91.98	86.21	90.6	145300	90.6	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20220607	30.75	31.2	30.69	31.2	953400	31.2	up	down	incorrect
BXMX.US	Nuveen S&P 500 Buy	20220607	13.8	13.89	13.7	13.86	408600	13.86	up	down	incorrect
BXP.US	Boston Properties Inc	20220607	104.57	107.72	103.93	107.44	679000	107.44	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20220607	24.75	25.13	24.56	25	450700	25	up	up	correct
BY.US	Byline Bancorp Inc	20220607	25.08	25.25	24.95	25.22	228900	25.22	up	up	correct
BYD.US	Boyd Gaming Corporation	20220607	59.22	60.66	58.95	60.43	622000	60.43	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20220607	12.68	12.8	12.68	12.78	50600	12.78	up	up	correct
BZH.US	Beazer Homes USA Inc	20220607	16.12	16.48	15.74	16.26	357500	16.26	up	up	correct
C.US	PN	20220607	27.1	27.18	27.1	27.15	52423	27.15	up	up	correct
CAAP.US	Corporación América Airports S.A	20220607	6.25	6.25	6.09	6.2	34900	6.2	down	down	correct
CABO.US	Cable One Inc	20220607	1285.53	1300.01	1274.865	1299.8199	30000	1299.8199	up	up	correct
CACI.US	CACI International Inc	20220607	286.68	292.12	286.68	290.92	170900	290.92	up	up	correct
CAE.US	CAE Inc	20220607	26.64	26.96	26.4	26.88	299900	26.88	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20220607	15.42	15.8	15.42	15.64	24000	15.64	up	up	correct
CAG.US	Conagra Brands Inc	20220607	31.83	32.61	31.79	32.6	2584900	32.6	up	up	correct
CAH.US	Cardinal Health Inc	20220607	53.76	54.03	53.21	53.91	1296500	53.91	up	up	correct
CAJ.US	Canon Inc	20220607	25.41	25.51	25.31	25.5	186600	25.5	up	down	incorrect
CAL.US	Caleres Inc	20220607	28.54	29.75	28.03	29.02	481661	28.9486	up	down	incorrect
CALX.US	Calix Inc	20220607	37.22	38.76	37.22	38.69	260500	38.69	up	up	correct
CANG.US	Cango Inc	20220607	3.22	3.33	3.19	3.28	98900	3.28	up	up	correct
CAPL.US	CrossAmerica Partners LP	20220607	22.26	22.44	22.03	22.4	17900	22.4	up	up	correct
CARR.US	Carrier Global Corporation	20220607	39.24	40.01	39.14	39.99	2806200	39.99	up	up	correct
CARS.US	Cars.com Inc	20220607	10.16	10.42	10.16	10.37	632800	10.37	up	up	correct
CAT.US	Caterpillar Inc	20220607	222	227.27	221.65	227.1	1799000	227.1	up	up	correct
CATO.US	The Cato Corporation	20220607	12.07	12.29	11.84	12.24	112100	12.24	up	up	correct
CB.US	Chubb Limited	20220607	210.51	213.79	209.8	213.62	1687806	213.62	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20220607	3.98	4.02	3.93	4	1154500	4	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20220607	8.89	8.94	8.89	8.94	5193	8.8951	up	up	correct
CBRE.US	CBRE Group Inc	20220607	80.07	80.75	79.42	80.67	2204800	80.67	up	up	correct
CBT.US	Cabot Corporation	20220607	77.42	77.63	76.61	77.58	489500	77.58	up	up	correct
CBU.US	Community Bank System Inc	20220607	66.67	67.94	66.37	67.36	135200	67.36	up	up	correct
CBZ.US	CBIZ Inc	20220607	41.76	42.2	41.58	42.07	174300	42.07	up	up	correct
CC.US	The Chemours Company	20220607	44.11	44.79	43.49	44.79	1023200	44.79	up	down	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20220607	183.9	186.05	180.75	185.96	2158500	185.96	up	down	incorrect
CCJ.US	Cameco Corporation	20220607	24.63	27.89	24.61	27	20514600	27	up	up	correct
CCK.US	Crown Holdings Inc	20220607	107.16	110.8	106.98	109.97	932200	109.97	up	down	incorrect
CCL.US	Carnival Corporation & plc	20220607	13.3	13.81	13.21	13.78	23383200	13.78	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20220607	1.7	1.9	1.7	1.85	3800	1.85	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20220607	1.48	1.52	1.44	1.49	2063700	1.49	up	up	correct
CCS.US	Century Communities Inc	20220607	52.34	53.53	51.65	53.48	216500	53.48	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20220607	14.07	14.27	14.04	14.23	183600	14.23	up	up	correct
CCV.US	UN	20220607	9.925	9.925	9.925	9.925	300	9.925
CCZ.US	Comcast Holdings Corp	20220607	60.9	61.99	60.46	61.06	4200	61.06	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20220607	55.56	57.42	55.37	56.66	964900	56.66	up	up	correct
CDE.US	Coeur Mining Inc	20220607	4.03	4.18	3.98	4.09	2334000	4.09	up	up	correct
CDR.US	PC	20220607	12.97	12.97	12.5302	12.675	8604	12.675	down	down	correct
CDRE.US	Cadre Holdings Inc.	20220607	27.81	28.37	26.23	27.94	306800	27.94	up	up	correct
CE.US	Celanese Corporation	20220607	157.24	161.37	156.53	161.3	595700	161.3	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20220607	17.66	17.79	17.4	17.54	11300	17.54	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20220607	10.84	11.15	10.34	10.99	60600	10.99	up	up	correct
CEIX.US	CONSOL Energy Inc	20220607	55.42	59.38	54.48	57.65	912400	57.65	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20220607	37.18	37.87	37.16	37.86	45400	37.86	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20220607	18.14	18.32	18.01	18.3	12800	18.3	up	up	correct
CEPU.US	Central Puerto S.A	20220607	3.8	3.81	3.68	3.79	49500	3.79	down	down	correct
CEQP.US	P	20220607	9.78	9.78	9.69	9.7479	55807	9.7479	down	down	correct
CF.US	CF Industries Holdings Inc	20220607	93.3	94.12	91.96	92.4	3898300	92.4	down	up	incorrect
CFG.US	PE	20220607	22.02	22.2	22.02	22.1	79412	22.1	up	down	incorrect
CGA.US	China Green Agriculture Inc	20220607	6.47	6.55	6.47	6.5	5500	6.5	up	up	correct
CGAU.US	Centerra Gold Inc	20220607	8	8.13	7.93	8.08	75600	8.08	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20220607	36.04	37.15	36	37.09	69600	37.09	up	up	correct
CHD.US	Church & Dwight Co. Inc	20220607	86.88	88.06	86.57	88.01	1106200	88.01	up	up	correct
CHE.US	Chemed Corporation	20220607	478.28	481.23	471.76	480.52	69000	480.52	up	up	correct
CHGG.US	Chegg Inc	20220607	20.6	20.94	20.21	20.47	2264500	20.47	down	down	correct
CHH.US	Choice Hotels International Inc	20220607	130.9	132.6	129.82	132.11	193100	132.11	up	up	correct
CHMI.US	PB	20220607	23.65	23.6893	23.65	23.6893	1866	23.6893	up	up	correct
CHN.US	The China Fund Inc	20220607	14.03	14.34	14.03	14.32	9100	14.32	up	down	incorrect
CHRA.US	Charah Solutions Inc	20220607	3.47	3.89	3.47	3.81	73000	3.81	up	up	correct
CHRB.US	CHRB	20220607	21.73	21.75	21.6191	21.75	3771	21.75	up	up	correct
CHS.US	Chico's FAS Inc	20220607	5.09	5.22	4.79	4.98	5746200	4.98	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20220607	42.73	43.01	42.65	42.97	64900	42.97	up	up	correct
CHWY.US	Chewy Inc	20220607	27.77	28.99	27.225	28.62	4981800	28.62	up	up	correct
CI.US	Cigna Corporation	20220607	257.18	262.82	255.15	262.28	1792300	262.28	up	up	correct
CIA.US	Citizens Inc	20220607	3.32	4.02	3.32	3.9	371400	3.9	up	up	correct
CIAN.US	Cian PLC	20220607	3.4	3.4	3.4	3.4	0	3.4
CIB.US	Bancolombia S.A	20220607	43.49	43.63	42.55	43.39	456000	43.39	down	down	correct
CIEN.US	Ciena Corporation	20220607	48.99	49.54	48.29	48.65	1230200	48.65	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20220607	2.15	2.16	2.14	2.15	40000	2.15
CIG.US	Companhia Energética de Minas Gerais	20220607	2.32	2.35	2.3	2.32	4853300	2.32
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20220607	19.05	19.36	19.04	19.35	47000	19.35	up	up	correct
CIM.US	PD	20220607	23.3	23.36	23.2	23.25	16508	23.25	down	down	correct
CINT.US	CI&T Inc	20220607	14.01	14.13	13.37	13.84	50700	13.84	down	down	correct
CIO.US	PA	20220607	23.475	23.65	23.3	23.65	971	23.65	up	up	correct
CION.US	Cion Investment Corp	20220607	10.35	10.54	10.08	10.48	252600	10.48	up	down	incorrect
CIR.US	CIRCOR International Inc	20220607	19.45	20.36	19.45	20.31	90600	20.31	up	up	correct
CIXX.US	CI Financial Corp	20220607	12.5	12.625	12.35	12.61	28200	12.61	up	up	correct
CL.US	Colgate	20220607	77.99	78.76	77.6	78.71	6609400	78.71	up	up	correct
CLB.US	Core Laboratories N.V	20220607	30.33	31.07	30.03	31.02	490700	31.02	up	up	correct
CLDT.US	PA	20220607	23.23	23.24	22.89	23.07	11919	23.07	down	up	incorrect
CLF.US	Cleveland	20220607	23.06	23.91	22.82	23.91	10854700	23.91	up	down	incorrect
CLH.US	Clean Harbors Inc	20220607	95.73	99.95	95.46	99.93	387700	99.93	up	down	incorrect
CLPR.US	Clipper Realty Inc	20220607	8.38	8.62	8.35	8.6	26200	8.6	up	up	correct
CLR.US	Continental Resources Inc	20220607	70.59	72.955	70.51	72.65	1280050	72.65	up	up	correct
CLS.US	Celestica Inc	20220607	11.05	11.3	11.03	11.26	280100	11.26	up	up	correct
CLVT.US	PA	20220607	60.76	60.7961	60.71	60.71	1065	60.71	down	down	correct
CLW.US	Clearwater Paper Corporation	20220607	34.7	36.17	34.62	36.04	87500	36.04	up	down	incorrect
CLX.US	The Clorox Company	20220607	135.05	135.54	133.03	134.28	1441900	134.28	down	up	incorrect
CM.US	Canadian Imperial Bank of Commerce	20220607	55.56	56.27	55.47	56.23	468500	56.23	up	up	correct
CMA.US	Comerica Incorporated	20220607	80.61	81.96	80.4	81.84	1429200	81.84	up	down	incorrect
CMC.US	Commercial Metals Company	20220607	41.39	42.89	41.1	42.86	1114100	42.86	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20220607	0.72	0.72	0.7	0.712	20000	0.712	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20220607	1355.75	1394.14	1355.51	1390.4399	175200	1390.4399	up	up	correct
CMI.US	Cummins Inc	20220607	210.83	215.47	208.32	215.26	676200	215.26	up	up	correct
CMP.US	Compass Minerals International Inc	20220607	44.13	44.9	43.945	44.6	212868	44.4434	up	up	correct
CMRE.US	PE	20220607	25.54	25.63	25.44	25.52	40293	25.52	down	down	correct
CMS.US	PC	20220607	19.23	19.48	18.9769	19.3	18090	19.3	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20220607	25.18	25.39	25.07	25.167	5200	25.167	down	down	correct
CMSC.US	CMS Energy Corp	20220607	25.4	25.5	25.33	25.48	19700	25.48	up	up	correct
CMSD.US	CMS Energy Corp	20220607	25.04	25.335	25.04	25.21	33900	25.21	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20220607	19.14	20.34	19.11	19.6	749000	19.6	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20220607	3.56	3.59	3.55	3.57	99200	3.57	up	up	correct
CNA.US	CNA Financial Corporation	20220607	45.86	46.52	45.68	46.52	120600	46.52	up	up	correct
CNC.US	Centene Corporation	20220607	83.03	83.5	82.32	83.35	1483400	83.35	up	up	correct
CND.US	WT	20220607	1.31	1.36	1.31	1.35	2100	1.35	up	up	correct
CNF.US	CNFinance Holdings Limited	20220607	2.68	2.68	2.58	2.65	47000	2.65	down	up	incorrect
CNHI.US	CNH Industrial N.V	20220607	15.09	15.4	15.04	15.37	1946500	15.37	up	up	correct
CNI.US	Canadian National Railway Company	20220607	116.52	116.85	115.07	116.64	2862441	116.055	up	up	correct
CNK.US	Cinemark Holdings Inc	20220607	16.86	17.27	16.58	17.25	1086400	17.25	up	up	correct
CNM.US	Core & Main Inc	20220607	24.41	24.73	23.99	24.47	410555	24.47	up	up	correct
CNMD.US	CONMED Corporation	20220607	110.5	111.23	109.61	110.82	298400	110.82	up	up	correct
CNNE.US	Cannae Holdings Inc	20220607	20.41	20.93	20.23	20.86	700600	20.86	up	up	correct
CNO.US	PA	20220607	20.8	20.8	20.0946	20.61	3811	20.61	down	down	correct
CNP.US	CenterPoint Energy Inc	20220607	31.4	32.1	31.35	32.07	3922800	32.07	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20220607	66.54	68.78	66.22	68.64	1761600	68.64	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20220607	24.47	24.5	24.44	24.48	964800	24.48	up	up	correct
CNS.US	Cohen & Steers Inc	20220607	74.06	75.74	74.05	75.63	56100	75.63	up	up	correct
CNVY.US	Convey Holding Parent Inc.	20220607	4.91	4.96	4.5	4.94	301000	4.94	up	up	correct
CNX.US	CNX Resources Corporation	20220607	23.07	23.57	22.59	23.57	3920800	23.57	up	down	incorrect
CO.US	Global Cord Blood Corporation	20220607	3.43	3.46	3.13	3.17	200600	3.17	down	down	correct
CODI.US	PC	20220607	25.3	25.3699	25.19	25.26	30644	25.26	down	down	correct
COE.US	China Online Education Group	20220607	1.23	1.28	1.13	1.27	40900	1.27	up	up	correct
COF.US	PL	20220607	18.32	18.75	18.32	18.7	46614	18.7	up	up	correct
COLD.US	Americold Realty Trust	20220607	28.51	30.08	28.39	30.06	2174000	30.06	up	up	correct
COMP.US	Compass Inc	20220607	6.3	6.33	5.92	6.09	3648904	6.09	down	up	incorrect
COO.US	The Cooper Companies Inc	20220607	341.81	348.57	341.37	347.51	253300	347.51	up	up	correct
COOK.US	Traeger Inc	20220607	4.76	4.86	4.68	4.82	379600	4.82	up	up	correct
COP.US	ConocoPhillips	20220607	117.18	122.71	117.13	122.71	8559000	122.71	up	up	correct
CORR.US	PA	20220607	18.89	19	18.88	18.89	2965	18.89
COTY.US	Coty Inc	20220607	7.11	7.37	7.11	7.36	4398400	7.36	up	up	correct
COUR.US	Coursera Inc	20220607	16.49	17.09	16.38	17.07	642400	17.07	up	up	correct
CP.US	Canadian Pacific Railway Limited	20220607	74.87	76.47	74.24	76.41	1932700	76.41	up	down	incorrect
CPA.US	Copa Holdings S.A	20220607	69.11	71.62	68.73	71.33	541500	71.33	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20220607	5.34	5.34	5.06	5.1	40900	5.1	down	down	correct
CPB.US	Campbell Soup Company	20220607	45.36	46.64	45.31	46.6	3181400	46.6	up	up	correct
CPE.US	Callon Petroleum Company	20220607	58.4	62.7	58.06	62.45	2905700	62.45	up	up	correct
CPF.US	Central Pacific Financial Corp	20220607	23.8	23.88	23.58	23.83	262300	23.83	up	up	correct
CPG.US	Crescent Point Energy Corp	20220607	9.82	10.42	9.74	10.4	14839200	10.4	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20220607	134.47	134.47	133.29	134.12	61800	134.12	down	down	correct
CPNG.US	Coupang Inc	20220607	12.51	12.57	12.01	12.16	11478500	12.16	down	down	correct
CPRI.US	Capri Holdings Limited	20220607	49.79	52.26	49.55	52.13	2977000	52.13	up	up	correct
CPS.US	Cooper	20220607	6.18	6.6	6.02	6.49	480100	6.49	up	up	correct
CPT.US	Camden Property Trust	20220607	139.46	142.81	138.81	142.63	738100	142.63	up	down	incorrect
CPUH.US	WT	20220607	0.3393	0.3393	0.27	0.29	273273	0.29	down	up	incorrect
CR.US	Crane Co	20220607	95.77	100.56	95.42	100.45	363900	100.45	up	up	correct
CRC.US	California Resources Corp	20220607	46.44	47.93	46.39	47.87	1375350	47.87	up	down	incorrect
CRD.US	B	20220607	7.36	7.4	7.35	7.38	9700	7.38	up	up	correct
CRH.US	CRH plc	20220607	41.2	41.92	41.11	41.88	326700	41.88	up	up	correct
CRI.US	Carter's Inc	20220607	77.83	78.88	76.7	76.86	1001800	76.86	down	down	correct
CRK.US	Comstock Resources Inc	20220607	20.9	21.53	20.77	21.48	2566300	21.48	up	up	correct
CRL.US	Charles River Laboratories International Inc	20220607	243.14	248.02	242.71	247.21	342500	247.21	up	up	correct
CRM.US	salesforce.com inc	20220607	181.71	188.6	181.71	187.15	6331100	187.15	up	up	correct
CRS.US	Carpenter Technology Corporation	20220607	35.37	36.06	35.11	35.84	323600	35.84	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20220607	18.4	20.2	18.36	19.93	88600	19.93	up	up	correct
CS.US	Credit Suisse Group AG	20220607	6.81	6.95	6.79	6.94	12135300	6.94	up	up	correct
CSL.US	Carlisle Companies Incorporated	20220607	265.66	272.58	264.09	272.2	271800	272.2	up	up	correct
CSR.US	PC	20220607	25.25	25.25	25.2	25.2	1740	25.2	down	down	correct
CSTM.US	Constellium SE	20220607	17.18	17.54	17.12	17.54	574100	17.54	up	up	correct
CSV.US	Carriage Services Inc	20220607	40.99	41.94	40.99	41.89	70100	41.89	up	up	correct
CTA.US	PB	20220607	89.99	94.1621	89.968	93.43	737	93.43	up	up	correct
CTBB.US	Qwest Corp. NT	20220607	24.03	24.445	24.01	24.32	34200	24.32	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20220607	24.61	24.7	24.61	24.67	34400	24.67	up	down	incorrect
CTK.US	CooTek (Cayman) Inc	20220607	0.37	0.39	0.28	0.38	6200	0.38	up	up	correct
CTLT.US	Catalent Inc	20220607	110.89	114.1	110.68	113.71	940700	113.71	up	up	correct
CTO.US	PA	20220607	23.75	23.86	23.69	23.69	6725	23.2916	down	down	correct
CTOS.US	Custom Truck One Source Inc	20220607	5.92	6.005	5.86	6	166800	6	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20220607	32.14	33.13	32.13	33.04	19100	33.04	up	up	correct
CTRA.US	Coterra Energy Inc	20220607	35.68	36.14	35.17	36.11	10103800	36.11	up	up	correct
CTS.US	CTS Corporation	20220607	40.5	40.73	39.96	40.73	140200	40.73	up	down	incorrect
CTT.US	CatchMark Timber Trust Inc	20220607	12.01	12.08	11.76	12.06	1450600	12.06	up	down	incorrect
CTVA.US	Corteva Inc	20220607	61.35	62.53	61.31	62.38	3560000	62.38	up	down	incorrect
CUBB.US	Customers Bancorp Inc	20220607	23.7	23.79	23.6	23.6	4500	23.6	down	down	correct
CUBE.US	CubeSmart	20220607	43.17	44.4	43.04	44.27	1788400	44.27	up	up	correct
CUBI.US	PF	20220607	24.55	24.8499	24.55	24.6978	8924	24.6978	up	down	incorrect
CUK.US	Carnival Corporation & plc	20220607	12.48	12.89	12.34	12.88	1411700	12.88	up	up	correct
CULP.US	Culp Inc	20220607	5.5	5.72	5.48	5.55	138100	5.55	up	up	correct
CURO.US	CURO Group Holdings Corp	20220607	7.8	8.15	7.8	8.02	193900	8.02	up	up	correct
CURV.US	Torrid Holdings Inc.	20220607	5.4	5.82	5.355	5.81	1025800	5.81	up	up	correct
CUZ.US	Cousins Properties Incorporated	20220607	33.36	34.35	33.23	34.33	572700	34.33	up	up	correct
CVEO.US	Civeo Corporation	20220607	29.4	31.589	29.4	31.25	45100	31.25	up	up	correct
CVI.US	CVR Energy Inc	20220607	40	43.61	39.86	43.07	1174300	43.07	up	up	correct
CVNA.US	Carvana Co	20220607	24.16	25.45	23.6	25.41	11166900	25.41	up	up	correct
CVS.US	CVS Health Corporation	20220607	94.67	96.14	94.21	95.92	4852400	95.92	up	down	incorrect
CVX.US	Chevron Corporation	20220607	177.47	180.66	176.92	180.2	9668300	180.2	up	up	correct
CW.US	Curtiss	20220607	142.24	147.85	141.32	147.68	191900	147.68	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20220607	13.11	14.06	13.07	13.99	1115500	13.99	up	up	correct
CWEN.US	Clearway Energy Inc	20220607	36.08	37.09	36.06	36.94	594800	36.94	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20220607	32.99	34.13	32.99	34.05	474925	34.05	up	up	correct
CWH.US	Camping World Holdings Inc	20220607	25.83	27.19	25.57	26.53	1064300	26.53	up	up	correct
CWK.US	Cushman & Wakefield plc	20220607	17.65	17.83	17.41	17.78	1014200	17.78	up	up	correct
CWT.US	California Water Service Group	20220607	54.76	55.33	54.18	55.23	246700	55.23	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20220607	4.31	4.37	4.26	4.35	2263900	4.35	up	down	incorrect
CXE.US	MFS High Income Municipal Trust	20220607	4.08	4.11	4.08	4.1	78700	4.1	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20220607	8	8	7.97	7.98	6300	7.98	down	down	correct
CXM.US	Sprinklr Inc.	20220607	11.7	12.19	11.651	12.03	337000	12.03	up	up	correct
CXW.US	CoreCivic Inc	20220607	12.81	13.15	12.76	13.06	867600	13.06	up	up	correct
CYD.US	China Yuchai International Limited	20220607	10.73	11.05	10.55	11.03	8100	11.03	up	up	correct
CYH.US	Community Health Systems Inc	20220607	5.2	5.3	5.1	5.25	1695800	5.25	up	up	correct
D.US	Dominion Energy Inc	20220607	82.39	83.17	81.93	83.1	2860300	83.1	up	up	correct
DAC.US	Danaos Corporation	20220607	81	82.08	79.56	82.08	438600	82.08	up	down	incorrect
DAL.US	Delta Air Lines Inc	20220607	38.37	39.79	38.25	39.74	9604700	39.74	up	up	correct
DAN.US	Dana Incorporated	20220607	17.25	17.6	17.01	17.54	1262700	17.54	up	up	correct
DAO.US	Youdao Inc	20220607	4.81	5.2	4.7	5.2	286100	5.2	up	up	correct
DAR.US	Darling Ingredients Inc	20220607	83.22	87.59	83.12	87.18	1693000	87.18	up	up	correct
DASH.US	DoorDash Inc	20220607	68.5	70.225	67.72	69.93	4130600	69.93	up	up	correct
DAVA.US	Endava plc	20220607	104.16	109.5	104.01	108.74	175000	108.74	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20220607	10.91	11.14	10.91	11.13	2731200	11.13	up	down	incorrect
DBD.US	Diebold Nixdorf Incorporated	20220607	2.9	2.93	2.73	2.93	1347100	2.93	up	up	correct
DBI.US	Designer Brands Inc	20220607	15	15.75	14.78	15.6	1347600	15.6	up	down	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20220607	15.72	15.93	15.71	15.87	28900	15.87	up	up	correct
DBRG.US	PJ	20220607	22.8257	22.85	22.6192	22.6192	32207	22.6192	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20220607	7.92	7.93	7.92	7.93	9909	7.88	up	up	correct
DCI.US	Donaldson Company Inc	20220607	52.95	53.69	52.75	53.5	465873	53.27	up	up	correct
DCO.US	Ducommun Incorporated	20220607	44.64	46.53	44.64	46.44	36900	46.44	up	up	correct
DCP.US	PC	20220607	24.95	24.95	24.8	24.8	3476	24.8	down	down	correct
DD.US	DuPont de Nemours Inc	20220607	66.78	68	66.32	67.97	1930400	67.97	up	up	correct
DDD.US	3D Systems Corporation	20220607	10.41	10.87	10.38	10.86	992300	10.86	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20220607	9.55	9.74	9.55	9.74	4200	9.74	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20220607	4.63	4.78	4.59	4.66	534300	4.66	up	up	correct
DDS.US	Dillard's Inc	20220607	330.38	341.78	327.9	335.6	232400	335.6	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20220607	26.6	26.69	26.3	26.51	5400	26.51	down	down	correct
DE.US	Deere & Company	20220607	360.75	368.51	358	367.84	987000	367.84	up	up	correct
DEA.US	Easterly Government Properties Inc	20220607	19.29	19.62	19.22	19.61	559200	19.61	up	up	correct
DECK.US	Deckers Outdoor Corporation	20220607	269.76	276.01	267.52	272.47	425600	272.47	up	up	correct
DEI.US	Douglas Emmett Inc	20220607	26.96	27.45	26.84	27.42	1484700	27.42	up	up	correct
DELL.US	Dell Technologies Inc	20220607	49.76	51.26	49.37	51.15	2451900	51.15	up	up	correct
DEN.US	Denbury Inc	20220607	80	80.43	79.25	80.01	861800	80.01	up	up	correct
DEO.US	Diageo plc	20220607	184.63	187.13	184.55	187.03	247700	187.03	up	up	correct
DESP.US	Despegar.com Corp	20220607	9.16	9.18	8.79	8.81	249600	8.81	down	up	incorrect
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20220607	8.32	8.43	8.32	8.43	14600	8.43	up	down	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20220607	30.7	31.64	30.58	31.51	236400	31.51	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20220607	23.45	23.68	23.45	23.68	35800	23.68	up	up	correct
DFS.US	Discover Financial Services	20220607	110	113.51	109.93	113.2	1067000	113.2	up	up	correct
DG.US	Dollar General Corporation	20220607	228.57	235.36	227.3	234.32	1984600	234.32	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20220607	135.14	137.93	135.14	137.77	543000	137.77	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20220607	2.49	2.5	2.47	2.5	157100	2.5	up	up	correct
DHI.US	D.R. Horton Inc	20220607	74.08	76.15	73.14	75.49	3398000	75.49	up	up	correct
DHR.US	PB	20220607	1431.49	1431.49	1431.49	1431.49	7689	1431.49
DHT.US	DHT Holdings Inc	20220607	6.02	6.21	6.01	6.14	2271100	6.14	up	up	correct
DHX.US	DHI Group Inc	20220607	6.61	6.75	5.7	5.91	1431200	5.91	down	up	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20220607	16.24	16.46	16.11	16.34	25200	16.34	up	down	incorrect
DIDI.US	DiDi Global Inc	20220607	2.4	2.46	2.23	2.24	116341700	2.24	down	down	correct
DIN.US	Dine Brands Global Inc	20220607	74.06	75.45	73.52	74.49	138500	74.49	up	up	correct
DIS.US	The Walt Disney Company	20220607	106.79	107.92	106	107.79	7279100	107.79	up	down	incorrect
DK.US	Delek US Holdings Inc	20220607	32.71	34.43	32.65	34.42	2133100	34.42	up	up	correct
DKL.US	Delek Logistics Partners LP	20220607	55.08	56.31	54.74	55.33	65600	55.33	up	down	incorrect
DKS.US	DICK'S Sporting Goods Inc	20220607	79.95	81.92	78.54	81.36	1579742	80.8671	up	up	correct
DLB.US	Dolby Laboratories Inc	20220607	77.26	78.43	77	77.8	707700	77.8	up	down	incorrect
DLNG.US	PB	20220607	23.87	23.95	23.74	23.8401	2837	23.8401	down	down	correct
DLR.US	PL	20220607	24.64	24.74	24.48	24.73	66188	24.73	up	up	correct
DLX.US	Deluxe Corporation	20220607	23.26	23.76	22.97	23.43	212000	23.43	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20220607	15.24	15.4	15.19	15.39	129200	15.39	up	up	correct
DM.US	Desktop Metal Inc	20220607	2	2.25	2	2.25	12496006	2.25	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20220607	12.38	12.38	12.3	12.36	150000	12.36	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20220607	12.09	12.16	12.01	12.04	26100	12.04	down	down	correct
DMS.US	Digital Media Solutions Inc	20220607	1.73	1.91	1.72	1.86	24300	1.86	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20220607	3.44	3.75	3.391	3.59	19680500	3.59	up	up	correct
DNB.US	Dun & Bradstreet Holdings Inc	20220607	16.3	16.48	16	16.11	1615100	16.11	down	down	correct
DNOW.US	NOW Inc	20220607	11.72	12	11.57	11.99	499900	11.99	up	up	correct
DNP.US	DNP Select Income Fund Inc	20220607	11.15	11.31	11.12	11.31	491700	11.31	up	up	correct
DNZ.US	D and Z Media Acquisition Corp	20220607	9.81	9.81	9.81	9.81	300	9.81
DOC.US	Physicians Realty Trust	20220607	17.9	18.41	17.84	18.41	1631900	18.41	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20220607	46.04	48.58	45.82	48.51	1649600	48.51	up	down	incorrect
DOCS.US	Doximity Inc.	20220607	36.2	37.68	35.88	36.92	1032200	36.92	up	down	incorrect
DOLE.US	Dole plc	20220607	9.9	10.02	9.78	9.8	560800	9.8	down	down	correct
DOMA.US	Doma Holdings Inc	20220607	1.96	2.03	1.635	1.88	2425800	1.88	down	up	incorrect
DOOR.US	Masonite International Corporation	20220607	91.14	93.4	90.4	93.25	111500	93.25	up	up	correct
DOV.US	Dover Corporation	20220607	132.25	136.2	131.72	136.12	625600	136.12	up	up	correct
DOW.US	Dow Inc	20220607	66.76	67.46	66.42	67.37	4873800	67.37	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20220607	15.04	15.43	15.04	15.37	52600	15.37	up	up	correct
DPZ.US	Domino's Pizza Inc	20220607	371.05	385.75	371.05	385.28	404700	385.28	up	up	correct
DQ.US	Daqo New Energy Corp	20220607	60.34	64.19	59.3	64.01	1871800	64.01	up	up	correct
DRD.US	DRDGOLD Limited	20220607	6.6	6.79	6.58	6.73	174400	6.73	up	down	incorrect
DRE.US	Duke Realty Corporation	20220607	52.73	52.95	51.61	52.87	1970900	52.87	up	up	correct
DRH.US	PA	20220607	26.56	26.609	26.33	26.35	24241	26.35	down	up	incorrect
DRI.US	Darden Restaurants Inc	20220607	124.02	125.24	121.34	124.91	1281800	124.91	up	up	correct
DRQ.US	Dril	20220607	31.06	32.29	30.48	32.1	156300	32.1	up	up	correct
DS.US	PD	20220607	21.3977	21.3977	21.3977	21.3977	36	21.3977
DSL.US	DoubleLine Income Solutions Fund	20220607	13.27	13.42	13.26	13.41	198700	13.41	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20220607	6.58	6.63	6.55	6.63	95000	6.63	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20220607	9.62	9.69	9.55	9.68	183500	9.68	up	down	incorrect
DSX.US	PB	20220607	25.75	25.75	25.6862	25.705	1309	25.705	down	down	correct
DT.US	Dynatrace Inc	20220607	41.11	42.7	40.68	42.45	1879100	42.45	up	down	incorrect
DTB.US	DTB	20220607	19.96	20.1	19.76	20.1	5700	20.1	up	up	correct
DTC.US	Solo Brands Inc.	20220607	4.98	5.29	4.88	5.03	745300	5.03	up	up	correct
DTE.US	DTE Energy Company	20220607	132.21	134.28	131.74	134.05	891300	134.05	up	up	correct
DTF.US	DTF Tax	20220607	12.49	12.49	12.41	12.49	6800	12.49
DTLA.US	P	20220607	10.5508	11.5	10.5508	11.5	16004	11.5	up	up	correct
DTM.US	DT Midstream Inc	20220607	58.08	59.04	58.055	59.04	374400	59.04	up	up	correct
DTP.US	DTE Energy Co	20220607	52.57	52.87	52.26	52.83	246815	52.83	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20220607	23.96	24.18	23.772	24.13	26200	24.13	up	up	correct
DUK.US	PA	20220607	25.43	25.8899	25.3782	25.61	49499	25.61	up	up	correct
DUKB.US	Duke Energy Corp	20220607	25.61	25.78	25.5	25.74	30800	25.74	up	up	correct
DV.US	DoubleVerify Holdings Inc	20220607	22.28	23.01	22	22.97	670600	22.97	up	up	correct
DVA.US	DaVita Inc	20220607	94.57	96.05	94.08	95.33	974400	95.33	up	up	correct
DVN.US	Devon Energy Corporation	20220607	76.74	78.21	76.26	78.04	10469500	78.04	up	up	correct
DX.US	PC	20220607	24.58	24.6994	24.45	24.625	5842	24.625	up	up	correct
DXC.US	DXC Technology Company	20220607	35.02	35.72	34.78	35.69	1683300	35.69	up	up	correct
DY.US	Dycom Industries Inc	20220607	96.55	98.42	96.55	98.33	124000	98.33	up	up	correct
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20220607	17.39	17.72	17.39	17.72	1100	17.72	up	up	correct
E.US	Eni S.p.A	20220607	30.57	31.29	30.57	31.29	349100	31.29	up	up	correct
EAF.US	GrafTech International Ltd	20220607	8.73	9.07	8.67	9.03	1211900	9.03	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20220607	24.01	24.18	23.92	24.13	23543	24.13	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20220607	8.03	8.2	8.03	8.2	88800	8.2	up	up	correct
EAT.US	Brinker International Inc	20220607	29.53	30.45	29.26	30.11	549700	30.11	up	up	correct
EB.US	Eventbrite Inc	20220607	12.41	12.74	12.22	12.68	974800	12.68	up	up	correct
EBF.US	Ennis Inc	20220607	18.07	18.3	18.07	18.27	56200	18.27	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20220607	8.48	8.6	8.4	8.55	1646200	8.55	up	up	correct
EBS.US	Emergent BioSolutions Inc	20220607	30.42	32.48	30.18	32.38	656700	32.38	up	up	correct
EC.US	Ecopetrol S.A	20220607	17.15	17.44	17.13	17.43	862500	17.43	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20220607	14.85	15.02	14.85	15.01	199300	15.01	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20220607	12.94	13.17	12.78	13.09	308146	12.9485	up	down	incorrect
ECCC.US	Eagle Point Credit Company Inc	20220607	24.755	24.88	24.73	24.73	2300	24.5948	down	down	correct
ECCW.US	ECCW	20220607	25.18	25.25	25.18	25.224	1600	25.224	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20220607	25.31	25.38	25.24	25.26	2500	25.26	down	down	correct
ECL.US	Ecolab Inc	20220607	167.59	171.59	166.98	170.71	1182600	170.71	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20220607	14.24	14.92	14.16	14.78	204500	14.78	up	down	incorrect
ECVT.US	Ecovyst Inc	20220607	10.58	10.865	10.56	10.83	385300	10.83	up	down	incorrect
ED.US	Consolidated Edison Inc	20220607	97.81	98.63	96.8	98.48	1810900	98.48	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20220607	4.68	4.7	4.67	4.7	112200	4.7	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20220607	5.4	5.58	5.38	5.48	29500	5.48	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20220607	6.08	6.38	6.07	6.25	31100	6.25	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20220607	5.88	5.88	5.6	5.73	10000	5.73	down	down	correct
EDR.US	Endeavor Group Holdings Inc	20220607	22.58	23.325	22.48	23.23	928400	23.23	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20220607	13.97	14.86	13.86	14.78	2771700	14.78	up	up	correct
EEA.US	The European Equity Fund Inc	20220607	8	8.13	8	8.1	5600	8.1	up	up	correct
EEX.US	Emerald Holding Inc	20220607	3.35	3.73	3.29	3.69	256800	3.69	up	up	correct
EFC.US	PA	20220607	23.81	23.81	23.55	23.55	6091	23.55	down	down	correct
EFL.US	Eaton Vance Floating	20220607	8.71	8.74	8.71	8.73	24000	8.73	up	down	incorrect
EFR.US	Eaton Vance Senior Floating	20220607	11.9	12.05	11.9	12.04	143000	12.04	up	up	correct
EFT.US	Eaton Vance Floating	20220607	12.25	12.32	12.18	12.3	84800	12.3	up	up	correct
EFX.US	Equifax Inc	20220607	197.22	201.05	197.22	200.54	437200	200.54	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20220607	10.57	10.57	10.3	10.56	16200	10.56	down	down	correct
EGGF.US	UN	20220607	9.74	9.74	9.74	9.74	0	9.74
EGHT.US	8x8 Inc	20220607	7.09	7.3	7	7.28	1075500	7.28	up	up	correct
EGO.US	Eldorado Gold Corporation	20220607	8.19	8.33	8.13	8.25	1312700	8.25	up	up	correct
EGP.US	EastGroup Properties Inc	20220607	161.8	168.53	161.8	168.17	370600	168.17	up	up	correct
EGY.US	VAALCO Energy Inc	20220607	7.92	8.45	7.82	8.35	2509500	8.35	up	up	correct
EHC.US	Encompass Health Corporation	20220607	62	63.01	60.57	61.37	1497100	61.37	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20220607	7.8	7.81	7.65	7.78	46600	7.78	down	down	correct
EIC.US	Eagle Point Income Company Inc	20220607	15.38	15.42	15.103	15.22	23100	15.22	down	up	incorrect
EICA.US	Eagle Point Income Company Inc.	20220607	23.4	23.63	23.15	23.55	8400	23.446	up	up	correct
EIG.US	Employers Holdings Inc	20220607	41.38	41.64	41.04	41.52	73500	41.52	up	down	incorrect
EIX.US	Edison International	20220607	69.31	70.26	69.01	70.23	1632300	70.23	up	up	correct
EL.US	The Estée Lauder Companies Inc	20220607	260.81	271.67	260.81	271.32	1500200	271.32	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20220607	23.55	24.57	23.51	24.55	2596544	24.55	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20220607	38.1	38.89	38.1	38.89	600	38.89	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20220607	24.17	24.465	24.13	24.3944	13172	24.3944	up	up	correct
ELF.US	e.l.f. Beauty Inc	20220607	25.7	27.72	25.57	27.63	799700	27.63	up	up	correct
ELP.US	Companhia Paranaense de Energia	20220607	7.23	7.23	7.065	7.2	632578	7.2	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20220607	72.13	74.76	72.07	74.59	1024000	74.59	up	up	correct
ELVT.US	Elevate Credit Inc	20220607	2.68	2.805	2.571	2.74	126800	2.74	up	up	correct
ELY.US	Callaway Golf Company	20220607	21.99	22.93	21.84	22.84	1269400	22.84	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20220607	9.65	9.75	9.51	9.64	486100	9.64	down	down	correct
EME.US	EMCOR Group Inc	20220607	107.69	109.24	107.56	109.18	176400	109.18	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20220607	12.64	12.77	12.57	12.75	21600	12.75	up	up	correct
EMN.US	Eastman Chemical Company	20220607	110.56	112.52	110.05	112.29	664300	112.29	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20220607	30.87	31.45	30.82	31.45	95700	31.45	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20220607	24.31	24.61	24.1619	24.56	19004	24.56	up	up	correct
EMR.US	Emerson Electric Co	20220607	89.41	91.68	89.21	91.53	2007600	91.53	up	up	correct
ENB.US	Enbridge Inc	20220607	47.23	47.6	46.98	47.53	2514800	47.53	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20220607	25.25	25.51	25.212	25.51	61600	25.51	up	up	correct
ENFN.US	Enfusion Inc.	20220607	10.74	10.89	9.97	10.49	669167	10.49	down	down	correct
ENIA.US	Enel Américas S.A	20220607	5.11	5.34	5.1	5.3	2578100	5.3	up	up	correct
ENIC.US	Enel Chile S.A	20220607	1.45	1.46	1.41	1.45	338900	1.45
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20220607	24.21	24.25	24.21	24.21	1200	24.21
ENLC.US	EnLink Midstream LLC	20220607	11.34	11.77	11.32	11.73	3348700	11.73	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20220607	25.28	25.28	25.06	25.24	3300	25.24	down	down	correct
ENPC.US	Executive Network Partnering Corporation	20220607	9.99	10.03	9.98	10	692400	10	up	up	correct
ENS.US	EnerSys	20220607	69.21	70.96	68.87	70.8	146200	70.8	up	up	correct
ENV.US	Envestnet Inc	20220607	62.38	63.17	62.12	62.97	355500	62.97	up	up	correct
ENVA.US	Enova International Inc	20220607	31.83	32.86	31.485	32.84	212800	32.84	up	down	incorrect
ENZ.US	Enzo Biochem Inc	20220607	2.45	2.48	2.39	2.45	22700	2.45
EOD.US	Wells Fargo Advantage Funds	20220607	4.97	5.01	4.97	5.01	87104	4.8741	up	down	incorrect
EOG.US	EOG Resources Inc	20220607	140.75	146.26	140.72	145.93	3354537	145.93	up	down	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20220607	16.03	16.3	16.01	16.3	39800	16.3	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20220607	17.68	18.01	17.58	18.01	107000	18.01	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20220607	17.97	18.01	17.92	17.93	47000	17.93	down	up	incorrect
EP.US	PC	20220607	48.84	48.89	48.52	48.52	1807	48.52	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20220607	20.52	21.03	20.42	20.99	244600	20.99	up	up	correct
EPAM.US	EPAM Systems Inc	20220607	328.8	347.1	327.56	341.67	369100	341.67	up	up	correct
EPC.US	Edgewell Personal Care Company	20220607	35.09	35.82	34.41	35.67	356200	35.67	up	down	incorrect
EPD.US	Enterprise Products Partners L.P	20220607	28.23	28.49	28.04	28.47	8113100	28.47	up	up	correct
EPR.US	PG	20220607	22.72	22.8	22.545	22.8	17761	22.8	up	down	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20220607	22.89	23.6	22.89	23.56	856900	23.56	up	down	incorrect
EQC.US	PD	20220607	27.2	27.3	27.15	27.22	4409	27.22	up	up	correct
EQD.US	Equity Distribution Acquisition Corp	20220607	9.92	9.92	9.91	9.92	4600	9.92
EQH.US	PC	20220607	18.8	19.11	18.8	19.01	12506	19.01	up	up	correct
EQNR.US	Equinor ASA	20220607	36.95	37.88	36.92	37.88	2056900	37.88	up	up	correct
EQR.US	Equity Residential	20220607	73.57	75.91	73.32	75.85	2265900	75.85	up	up	correct
EQS.US	Equus Total Return Inc	20220607	2.52	2.61	2.52	2.61	1700	2.61	up	up	correct
EQT.US	EQT Corporation	20220607	48.78	50.23	48.21	49.78	5378300	49.78	up	up	correct
ERF.US	Enerplus Corporation	20220607	16.76	17.68	16.59	17.51	2600700	17.51	up	down	incorrect
ERJ.US	Embraer S.A	20220607	10.56	10.79	10.25	10.78	2609700	10.78	up	up	correct
ES.US	Eversource Energy	20220607	92.14	92.89	91.27	92.84	1032900	92.84	up	down	incorrect
ESE.US	ESCO Technologies Inc	20220607	67.77	68.31	67.36	68.08	47900	68.08	up	up	correct
ESGC.US	Eros STX Global Corporation	20220607	3.31	3.37	2.91	2.99	316218	2.99	down	down	correct
ESI.US	Element Solutions Inc	20220607	21.4	22.01	21.32	21.99	723700	21.99	up	up	correct
ESM.US	ESM Acquisition Corporation	20220607	9.79	9.79	9.79	9.79	400	9.79
ESMT.US	EngageSmart LLC	20220607	20.55	21.13	20.265	21	459300	21	up	up	correct
ESNT.US	Essent Group Ltd	20220607	42.6	43.81	42.6	43.76	393100	43.76	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20220607	7.7	8.04	7.66	8.02	1467400	8.02	up	up	correct
ESS.US	Essex Property Trust Inc	20220607	275.06	283.68	274.5	283.09	544100	283.09	up	up	correct
ESTC.US	Elastic N.V	20220607	73.49	77.98	72.74	77.81	2213300	77.81	up	up	correct
ESTE.US	Earthstone Energy Inc	20220607	20.32	22.25	20.25	21.88	2037400	21.88	up	up	correct
ETB.US	Eaton Vance Tax	20220607	15.26	15.36	15.14	15.36	40800	15.36	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20220607	23.05	23.37	22.82	23.25	149500	23.25	up	up	correct
ETG.US	Eaton Vance Tax	20220607	17.74	18.03	17.74	17.95	107500	17.95	up	up	correct
ETI.US	P	20220607	25.49	25.49	25.49	25.49	295	25.49
ETJ.US	Eaton Vance Risk	20220607	9.03	9.16	9.02	9.15	128900	9.15	up	up	correct
ETN.US	Eaton Corporation plc	20220607	140.6	145.49	139.665	145.41	2237455	145.41	up	up	correct
ETO.US	Eaton Vance Tax	20220607	24.88	25.25	24.87	25.24	17400	25.24	up	up	correct
ETR.US	Entergy Corporation	20220607	121.18	121.67	120.04	121.31	948300	121.31	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20220607	8.14	8.59	8.13	8.58	3710600	8.58	up	up	correct
ETV.US	Eaton Vance Tax	20220607	14.37	14.53	14.3	14.51	137500	14.51	up	up	correct
ETW.US	Eaton Vance Tax	20220607	8.79	8.91	8.76	8.91	274200	8.91	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20220607	8.16	8.32	8.02	8.29	1110400	8.29	up	down	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20220607	20.4	20.64	20.4	20.61	7500	20.61	up	down	incorrect
ETY.US	Eaton Vance Tax	20220607	12.48	12.69	12.38	12.63	155400	12.63	up	up	correct
EURN.US	Euronav NV	20220607	13.12	13.605	13.07	13.57	1404700	13.57	up	down	incorrect
EVA.US	Enviva Partners LP	20220607	76.35	77.32	73.86	76.56	345200	76.56	up	down	incorrect
EVC.US	Entravision Communications Corporation	20220607	5.1	5.28	5.09	5.25	154800	5.25	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20220607	5.75	5.86	5.73	5.8	42933	5.7639	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20220607	10.7	10.73	10.62	10.7	106100	10.7
EVH.US	Evolent Health Inc	20220607	30.31	30.47	29.47	30.21	531600	30.21	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20220607	11.3	11.45	11.28	11.43	68232	11.3819	up	down	incorrect
EVR.US	Evercore Inc	20220607	111.91	113.53	110.94	113.44	267400	113.44	up	up	correct
EVRG.US	Evergy Inc	20220607	70.21	70.69	69.41	70.55	2016100	70.55	up	up	correct
EVRI.US	Everi Holdings Inc	20220607	17.91	18.51	17.8	18.35	411400	18.35	up	up	correct
EVT.US	Eaton Vance Tax	20220607	25.31	25.89	25.31	25.72	74300	25.72	up	up	correct
EVTC.US	EVERTEC Inc	20220607	37.52	38.5	37.08	38.38	193800	38.38	up	up	correct
EW.US	Edwards Lifesciences Corporation	20220607	96.13	97.43	95.41	97.25	1485500	97.25	up	up	correct
EXD.US	Eaton Vance Tax	20220607	10.5	10.9	10.48	10.83	16100	10.83	up	up	correct
EXG.US	Eaton Vance Tax	20220607	8.52	8.66	8.49	8.66	689700	8.66	up	up	correct
EXK.US	Endeavour Silver Corp	20220607	3.82	3.91	3.75	3.84	2157700	3.84	up	up	correct
EXP.US	Eagle Materials Inc	20220607	134.76	137.24	133.91	136.18	385900	136.18	up	up	correct
EXPR.US	Express Inc	20220607	2.63	2.75	2.6	2.71	2059400	2.71	up	down	incorrect
EXR.US	Extra Space Storage Inc	20220607	174.42	180.4	173.02	180.05	999300	180.05	up	up	correct
EXTN.US	Exterran Corporation	20220607	6.15	6.43	6.1	6.41	114500	6.41	up	up	correct
F.US	PC	20220607	24.99	25.29	24.9	25.2	25922	25.2	up	up	correct
FACT.US	Freedom Acquisition I Corp	20220607	9.79	9.79	9.79	9.79	50000	9.79
FAF.US	First American Financial Corporation	20220607	60.31	60.74	59.88	60.2	712626	60.2	down	down	correct
FBC.US	Flagstar Bancorp Inc	20220607	37.48	37.9	37.42	37.67	224900	37.67	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20220607	69.72	71.15	69	70.96	1078200	70.96	up	up	correct
FBK.US	FB Financial Corporation	20220607	42.54	43.54	42.46	43.54	142200	43.54	up	down	incorrect
FBP.US	First BanCorp	20220607	14.71	15.2	14.61	15.19	1458800	15.19	up	up	correct
FC.US	Franklin Covey Co	20220607	38.53	39.3	38.53	38.67	33800	38.67	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20220607	13.88	14.09	13.85	14.09	330400	14.09	up	down	incorrect
FCN.US	FTI Consulting Inc	20220607	170.12	172.69	168.69	172.68	174100	172.68	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20220607	27.47	27.81	27.33	27.77	522400	27.77	up	up	correct
FCRX.US	FCRX	20220607	24.27	24.55	24.27	24.55	2600	24.55	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20220607	10.79	10.81	10.7	10.79	61900	10.79
FCX.US	Freeport	20220607	42.25	43.62	42.15	43.39	12694800	43.39	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20220607	12.11	12.263	12.08	12.24	9900	12.24	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20220607	24.85	25.33	24.76	25.3	506700	25.3	up	up	correct
FDS.US	FactSet Research Systems Inc	20220607	375.17	382.85	375.06	381.59	150901	381.59	up	up	correct
FDX.US	FedEx Corporation	20220607	218.93	221.97	216.59	221.37	1115100	221.37	up	up	correct
FE.US	FirstEnergy Corp	20220607	41.76	41.96	41.46	41.88	4140400	41.88	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20220607	0.39	0.4	0.38	0.39	165700	0.39
FEI.US	First Trust MLP and Energy Income Fund	20220607	8.48	8.67	8.48	8.66	174700	8.66	up	up	correct
FENG.US	Phoenix New Media Limited	20220607	4.37	4.37	3.92	4.02	87000	4.02	down	up	incorrect
FERG.US	Ferguson plc	20220607	118.26	120.51	117.83	120.36	678300	120.36	up	up	correct
FET.US	Forum Energy Technologies Inc	20220607	24.87	25.51	24.52	25.06	28500	25.06	up	up	correct
FF.US	FutureFuel Corp	20220607	7.66	7.79	7.57	7.72	250500	7.72	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20220607	17.96	18.69	17.96	18.25	26200	18.25	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20220607	18.24	18.43	18.18	18.43	112100	18.43	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20220607	3.54	3.67	3.54	3.65	21100	3.65	up	up	correct
FHI.US	Federated Hermes Inc	20220607	33.84	34.7	33.77	34.62	458600	34.62	up	down	incorrect
FHN.US	PE	20220607	25.96	25.96	25.85	25.857	6426	25.857	down	down	correct
FHS.US	First High	20220607	0.986	1.09	0.986	1.09	25600	1.09	up	up	correct
FICO.US	Fair Isaac Corporation	20220607	411.78	422.79	409.6	421.88	141500	421.88	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20220607	15.63	15.83	15.63	15.8	68700	15.8	up	up	correct
FIGS.US	FIGS Inc.	20220607	8.25	8.43	7.965	8.42	2987900	8.42	up	down	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20220607	14.41	14.7	14.41	14.64	30951	14.64	up	up	correct
FINV.US	FinVolution Group	20220607	4.38	4.38	4.08	4.26	1002900	4.26	down	down	correct
FIS.US	Fidelity National Information Services Inc	20220607	103.97	105.72	103.31	104.57	3223435	104.0963	up	down	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20220607	0.6	0.63	0.57	0.62	2504	0.62	up	up	correct
FIX.US	Comfort Systems USA Inc	20220607	90.71	92.71	90.71	92.56	111000	92.56	up	down	incorrect
FL.US	Foot Locker Inc	20220607	32.14	32.89	31.89	32.46	2439900	32.46	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20220607	19	19.73	19	19.7	15700	19.7	up	up	correct
FLNG.US	FLEX LNG Ltd	20220607	31.1	32.28	30.62	32.02	1110800	32.02	up	up	correct
FLO.US	Flowers Foods Inc	20220607	25.92	26.21	25.92	26.1	1258500	25.88	up	up	correct
FLR.US	Fluor Corporation	20220607	27.9	29.51	27.61	29.51	1450800	29.51	up	down	incorrect
FLS.US	Flowserve Corporation	20220607	31.59	31.97	31.19	31.94	950100	31.94	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20220607	244.2	249.1	242.84	248.35	406800	248.35	up	up	correct
FMC.US	FMC Corporation	20220607	119.78	121.23	119.1	121.23	755900	121.23	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20220607	11.95	12	11.93	11.97	24800	11.97	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20220607	28.71	29.14	28.71	29.1	899600	29.1	up	down	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20220607	74.07	74.07	73.16	73.53	302700	73.53	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20220607	11.7	11.72	11.7	11.71	1600	11.71	up	up	correct
FN.US	Fabrinet	20220607	87.26	88.87	86.9	88.62	264100	88.62	up	up	correct
FNA.US	Paragon 28 Inc.	20220607	17.31	18.2	16.88	17.96	430100	17.96	up	up	correct
FNB.US	PE	20220607	25.34	25.701	25.34	25.54	6487	25.54	up	up	correct
FND.US	Floor & Decor Holdings Inc	20220607	74.59	77.09	74.32	76.36	897400	76.36	up	down	incorrect
FNF.US	Fidelity National Financial Inc	20220607	41.95	42.81	41.86	42.61	1534520	42.61	up	up	correct
FNV.US	Franco	20220607	144.12	147.36	144.11	146.28	483400	146.28	up	up	correct
FOA.US	Finance Of America Companies Inc	20220607	2.18	2.36	2.085	2.15	696443	2.15	down	down	correct
FOF.US	Cohen & Steers Closed	20220607	11.5	11.71	11.5	11.59	49500	11.59	up	up	correct
FOR.US	Forestar Group Inc	20220607	16.49	16.57	16.05	16.4	61200	16.4	down	up	incorrect
FORG.US	ForgeRock Inc.	20220607	18.05	19.015	17.93	18.87	312200	18.87	up	up	correct
FOUR.US	Shift4 Payments Inc	20220607	45.65	47.41	45.56	46.89	447400	46.89	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20220607	19.4	19.71	19.38	19.66	72600	19.66	up	down	incorrect
FPH.US	Five Point Holdings LLC	20220607	4.8	4.91	4.76	4.78	70700	4.78	down	up	incorrect
FPI.US	Farmland Partners Inc	20220607	14.75	14.84	14.46	14.75	589100	14.75
FPL.US	First Trust New Opportunities MLP & Energy Fund	20220607	6.54	6.68	6.54	6.67	59300	6.67	up	up	correct
FR.US	First Industrial Realty Trust Inc	20220607	51.84	52.93	51.49	52.9	712100	52.9	up	down	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20220607	11.74	11.8	11.71	11.76	125500	11.76	up	up	correct
FRC.US	PM	20220607	17.78	18.01	17.73	17.93	27706	17.93	up	down	incorrect
FRO.US	Frontline Ltd	20220607	10	10.5	9.9	10.4	3604300	10.4	up	down	incorrect
FRT.US	PC	20220607	24.76	24.9487	24.7315	24.8	3631	24.8	up	up	correct
FSK.US	FS KKR Capital Corp	20220607	21.73	21.945	21.71	21.91	1104285	21.91	up	down	incorrect
FSLY.US	Fastly Inc	20220607	12.21	12.66	11.9	12.62	2726800	12.62	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20220607	3.48	3.57	3.44	3.53	3528900	3.53	up	up	correct
FSR.US	Fisker Inc	20220607	9.17	9.49	8.91	9.47	4508100	9.47	up	up	correct
FSS.US	Federal Signal Corporation	20220607	35.82	36.69	35.47	36.61	189100	36.61	up	up	correct
FST.US	UN	20220607	10.55	10.55	10.55	10.55	0	10.55
FT.US	Franklin Universal Trust	20220607	7.85	8	7.83	7.95	33300	7.95	up	up	correct
FTAI.US	PB	20220607	23.9555	23.9659	23.71	23.71	1820	23.71	down	down	correct
FTCH.US	Farfetch Limited	20220607	8.73	9.27	8.63	9.13	7705900	9.13	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20220607	15.8	16.04	15.78	15.91	141600	15.91	up	up	correct
FTI.US	TechnipFMC plc	20220607	8.18	8.48	8.08	8.44	8602200	8.44	up	up	correct
FTK.US	Flotek Industries Inc	20220607	1.32	1.4	1.3	1.38	468600	1.38	up	up	correct
FTS.US	Fortis Inc	20220607	49.59	49.73	49.28	49.73	478900	49.73	up	up	correct
FTV.US	Fortive Corporation	20220607	62.58	63.7	62.35	63.67	1567300	63.67	up	up	correct
FUBO.US	fuboTV Inc	20220607	3.2	3.36	3.15	3.29	5635000	3.29	up	down	incorrect
FUL.US	H.B. Fuller Company	20220607	72.56	73.83	71.79	73.54	247900	73.54	up	up	correct
FUN.US	Cedar Fair L.P	20220607	47.67	48.61	47.41	48.51	459000	48.51	up	up	correct
FVRR.US	Fiverr International Ltd	20220607	40.57	41.98	39.71	41.3	692300	41.3	up	down	incorrect
FVT.US	UN	20220607	9.86	9.86	9.86	9.86	1400	9.86
FXLV.US	F45 Training Holdings Inc.	20220607	6.01	6.105	5.922	6	343600	6	down	down	correct
G.US	Genpact Limited	20220607	44.53	45.38	44.43	45.36	837900	45.2331	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20220607	6.78	6.89	6.75	6.89	416500	6.89	up	down	incorrect
GAM.US	PB	20220607	25.79	25.79	25.76	25.79	2878	25.79
GATO.US	Gatos Silver Inc	20220607	3.14	3.44	3.1	3.42	977300	3.42	up	up	correct
GATX.US	GATX Corporation	20220607	109.97	111.08	109.16	110.47	92000	110.47	up	down	incorrect
GB.US	Global Blue Group Holding AG	20220607	5.78	5.99	5.5	5.5	4748	5.5	down	up	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20220607	18.75	18.92	18.72	18.88	32300	18.88	up	down	incorrect
GBL.US	GAMCO Investors Inc	20220607	20.61	20.95	20.58	20.84	20000	20.84	up	down	incorrect
GBX.US	The Greenbrier Companies Inc	20220607	43.41	44.1	42.91	43.5	225200	43.5	up	up	correct
GCI.US	Gannett Co Inc	20220607	3.75	3.82	3.71	3.79	686897	3.79	up	up	correct
GCO.US	Genesco Inc	20220607	58.18	60	57.24	59.02	265600	59.02	up	up	correct
GCP.US	GCP Applied Technologies Inc	20220607	31	31.24	30.98	31.21	581700	31.21	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20220607	6.02	6.05	5.95	5.96	16700	5.96	down	down	correct
GD.US	General Dynamics Corporation	20220607	228.87	235.82	228.15	235.58	1341400	235.58	up	up	correct
GDDY.US	GoDaddy Inc	20220607	71.84	74.24	71.59	74.09	931800	74.09	up	down	incorrect
GDL.US	The GDL Fund	20220607	8.32	8.38	8.26	8.36	6100	8.36	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20220607	14.43	14.5	14.35	14.43	21700	14.43
GDOT.US	Green Dot Corporation	20220607	27.91	29.05	27.89	29.01	266600	29.01	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20220607	22.31	22.76	22.24	22.71	191200	22.71	up	down	incorrect
GE.US	General Electric Company	20220607	76.91	78.15	76.17	78	5125800	78	up	up	correct
GEF.US	Greif Inc	20220607	61	62.44	60.95	62.32	332000	62.32	up	up	correct
GEL.US	Genesis Energy L.P	20220607	12.69	12.82	12.57	12.72	229500	12.72	up	up	correct
GENI.US	Genius Sports Limited	20220607	3.5	3.57	3.34	3.48	1805703	3.48	down	down	correct
GEO.US	The GEO Group Inc	20220607	6.77	7	6.68	6.95	751700	6.95	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20220607	13.32	13.655	13.3	13.64	58300	13.64	up	up	correct
GES.US	Guess' Inc	20220607	19.67	20.39	19.43	20.03	903100	20.03	up	up	correct
GF.US	The New Germany Fund Inc	20220607	9.79	10.02	9.79	10.02	3300	10.02	up	up	correct
GFF.US	Griffon Corporation	20220607	32.5	33.38	32.01	33.27	245300	33.27	up	down	incorrect
GFI.US	Gold Fields Limited	20220607	9.48	9.65	9.41	9.55	7489000	9.55	up	up	correct
GFL.US	GFL Environmental Inc	20220607	31.84	32.01	31.43	31.89	375800	31.89	up	up	correct
GFLU.US	GFL Environmental Inc	20220607	72.08	72.21	71.49	71.85	19100	71.85	down	down	correct
GGB.US	Gerdau S.A	20220607	6.2	6.28	6.14	6.28	13301600	6.28	up	up	correct
GGG.US	Graco Inc	20220607	63.29	64	62.96	64	485000	64	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20220607	8.15	8.15	8.01	8.12	40200	8.12	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20220607	12.71	12.94	12.71	12.94	6000	12.94	up	down	incorrect
GHC.US	Graham Holdings Company	20220607	606.24	610	606.05	606.05	12100	606.05	down	up	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20220607	4.14	4.35	3.91	3.97	23100	3.97	down	down	correct
GHL.US	Greenhill & Co. Inc	20220607	11.53	11.94	11.52	11.85	259100	11.85	up	up	correct
GHLD.US	Guild Holdings Company	20220607	10.95	11.115	10.83	10.83	13500	10.83	down	down	correct
GHM.US	Graham Corporation	20220607	7.96	8.03	7.75	7.75	30200	7.75	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20220607	12.46	12.56	12.45	12.5	90100	12.5	up	up	correct
GIB.US	CGI Inc	20220607	84.92	85.37	84.23	84.78	92203	84.78	down	down	correct
GIC.US	Global Industrial Company	20220607	35.22	36.28	35.22	36.28	38600	36.28	up	up	correct
GIL.US	Gildan Activewear Inc	20220607	31.18	31.86	30.99	31.86	385800	31.86	up	up	correct
GIM.US	Templeton Global Income Fund	20220607	4.61	4.7	4.61	4.69	96400	4.69	up	up	correct
GIS.US	General Mills Inc	20220607	68.07	69.28	68	69.16	2630600	69.16	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20220607	10.1	10.1	10.1	10.1	0	10.1
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20220607	23.44	23.44	23.44	23.44	0	23.44
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20220607	23	23	23	23	0	23
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20220607	23.32	23.32	23.32	23.32	0	23.32
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20220607	21.2	21.4	21.2	21.37	1300	21.37	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20220607	20.74	20.74	20.74	20.74	0	20.74
GKOS.US	Glaukos Corporation	20220607	42.8	45.37	42.8	45.32	363300	45.32	up	up	correct
GL.US	PD	20220607	19.59	19.7362	19.41	19.72	5336	19.72	up	down	incorrect
GLOB.US	Globant S.A	20220607	197.35	205.85	195.72	205.77	298200	205.77	up	up	correct
GLOG.US	PA	20220607	25.27	25.408	25.27	25.35	8221	25.35	up	up	correct
GLOP.US	PC	20220607	25.77	26.1	25.41	25.49	6292	25.49	down	down	correct
GLP.US	PB	20220607	26.34	26.5	26.25	26.5	5075	26.5	up	up	correct
GLT.US	Glatfelter Corporation	20220607	8.5	8.68	8.33	8.58	294600	8.58	up	up	correct
GLW.US	Corning Incorporated	20220607	35.42	35.88	35.02	35.84	3016600	35.84	up	up	correct
GM.US	General Motors Company	20220607	37.22	38.46	36.82	38.37	14517600	38.37	up	up	correct
GME.US	GameStop Corp	20220607	130	149.89	126.33	146.5	6241900	146.5	up	up	correct
GMED.US	Globus Medical Inc	20220607	61.51	62.54	61.22	62.21	826500	62.21	up	up	correct
GMRE.US	PA	20220607	25.9145	25.9145	25.3884	25.61	6514	25.61	down	down	correct
GMS.US	GMS Inc	20220607	50.65	52.69	50.41	52.69	151500	52.69	up	up	correct
GNE.US	PA	20220607	8.98	9	8.9514	8.9999	8714	8.9999	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20220607	26.45	26.98	26.1	26.93	995700	26.93	up	up	correct
GNL.US	PB	20220607	23.37	23.37	23.12	23.2282	2749	23.2282	down	up	incorrect
GNRC.US	Generac Holdings Inc	20220607	280	293.33	278.13	292.78	943100	292.78	up	up	correct
GNT.US	PA	20220607	23.63	24.32	23.58	24.32	4200	24.32	up	up	correct
GNW.US	Genworth Financial Inc	20220607	4.08	4.11	4.04	4.1	2123000	4.1	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20220607	17.56	17.72	17.51	17.7	267900	17.7	up	down	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20220607	5.36	5.44	5.27	5.34	1376700	5.34	down	down	correct
GOLD.US	Barrick Gold Corporation	20220607	20.39	20.76	20.38	20.74	11263500	20.74	up	down	incorrect
GOLF.US	Acushnet Holdings Corp	20220607	42.42	43.05	42.28	42.6	229500	42.6	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20220607	21.1	21.76	20.885	21.54	720500	21.54	up	up	correct
GOTU.US	Gaotu Techedu Inc	20220607	1.33	1.6	1.31	1.6	10098800	1.6	up	up	correct
GPC.US	Genuine Parts Company	20220607	138.12	140.89	137.38	140.81	660500	140.81	up	down	incorrect
GPI.US	Group 1 Automotive Inc	20220607	182.23	186.39	182.13	186.07	203900	186.07	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20220607	25.03	25.18	24.988	25.14	11800	25.14	up	down	incorrect
GPK.US	Graphic Packaging Holding Company	20220607	22.51	22.8	22.43	22.74	1995800	22.74	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20220607	10.92	11.15	10.89	11.11	498600	11.11	up	down	incorrect
GPN.US	Global Payments Inc	20220607	127.09	129.15	126.65	128.88	1247837	128.6277	up	down	incorrect
GPOR.US	Gulfport Energy Corporation	20220607	104.79	107.885	104.14	107.08	184100	107.08	up	up	correct
GPRK.US	GeoPark Limited	20220607	17.52	18.1	17.48	17.76	189400	17.76	up	up	correct
GPS.US	The Gap Inc	20220607	10.53	10.9	10.26	10.57	11629300	10.57	up	up	correct
GRC.US	The Gorman	20220607	29.83	29.83	29.29	29.6	54300	29.6	down	up	incorrect
GRP.US	UN	20220607	70.32	70.79	69.99	70.63	4161	70.63	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20220607	11.39	11.68	11.38	11.55	21900	11.55	up	up	correct
GS.US	The Goldman Sachs Group Inc	20220607	318.28	321.84	316.66	321.51	2516800	321.51	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20220607	18.27	18.56	18.25	18.28	516900	18.28	up	up	correct
GSK.US	GlaxoSmithKline plc	20220607	42.97	44.27	42.97	44.25	13604700	44.25	up	up	correct
GSL.US	PB	20220607	26.21	26.24	26.12	26.2	4370	26.2	down	down	correct
GSLD.US	GSLD	20220607	25.75	25.84	25.75	25.84	2300	25.84	up	up	correct
GSQB.US	G Squared Ascend II Inc	20220607	9.79	9.79	9.79	9.79	50000	9.79
GTES.US	Gates Industrial Corporation plc	20220607	12.91	13.17	12.81	13.17	604100	13.17	up	up	correct
GTLS.US	Chart Industries Inc	20220607	184.9	192	183.73	191.77	241100	191.77	up	up	correct
GTN.US	Gray Television Inc	20220607	19.5	19.77	19.24	19.63	1097200	19.63	up	up	correct
GTNA.US	Gray Television Inc	20220607	17.4	17.4	17.4	17.4	104	17.4
GTY.US	Getty Realty Corp	20220607	27.35	27.83	27.23	27.8	116900	27.8	up	up	correct
GUG.US	GUG	20220607	15.14	15.69	15.02	15.19	193600	15.19	up	up	correct
GUT.US	The Gabelli Utility Trust	20220607	7.18	7.35	7.15	7.35	142100	7.35	up	up	correct
GVA.US	Granite Construction Incorporated	20220607	32.02	32.78	32.01	32.62	293500	32.62	up	up	correct
GWRE.US	Guidewire Software Inc	20220607	78.38	80.7	78.38	80.43	767300	80.43	up	up	correct
GWW.US	W.W. Grainger Inc	20220607	494.66	507.21	491.89	507.17	176300	507.17	up	up	correct
GYC.US	Cabco Series 2004	20220607	16.83	16.83	16.43	16.43	131637	16.43	down	down	correct
H.US	Hyatt Hotels Corporation	20220607	94.8	94.8	93.24	94.1	510000	94.1	down	down	correct
HAE.US	Haemonetics Corporation	20220607	64.63	66.1	64.63	66.08	354800	66.08	up	up	correct
HAL.US	Halliburton Company	20220607	41.14	42.68	40.96	42.53	8768800	42.53	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20220607	39.36	40.18	39.27	40.04	636700	40.04	up	up	correct
HAYW.US	Hayward Holdings Inc	20220607	16.1	16.38	16	16.33	559900	16.33	up	down	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20220607	10.3	11.63	10.2	11.21	109000	11.21	up	up	correct
HBI.US	Hanesbrands Inc	20220607	11.7	11.86	11.47	11.85	4195500	11.85	up	up	correct
HBM.US	Hudbay Minerals Inc	20220607	5.9	6.11	5.83	6.1	886800	6.1	up	up	correct
HCA.US	HCA Healthcare Inc	20220607	202.6	208.84	202.6	207.52	1321100	207.52	up	up	correct
HCC.US	Warrior Met Coal Inc	20220607	37.66	41.44	37.26	40.51	1646300	40.51	up	up	correct
HCI.US	HCI Group Inc	20220607	66.8	66.8	65.4	66.65	87300	66.65	down	down	correct
HCXY.US	Hercules Capital Inc	20220607	25.75	25.75	25.4	25.4	4600	25.4	down	up	incorrect
HD.US	The Home Depot Inc	20220607	295.06	302.38	292.6	301.77	3547797	301.77	up	up	correct
HDB.US	HDFC Bank Limited	20220607	57.35	58.43	57.35	58.43	1640900	58.43	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20220607	43.39	43.6	42.99	43.6	314100	43.6	up	up	correct
HEI.US	HEICO Corporation	20220607	147.59	151.26	147.28	151.19	265300	151.19	up	up	correct
HEP.US	Holly Energy Partners L.P	20220607	19.77	19.97	19.77	19.91	152000	19.91	up	down	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20220607	13.6	13.71	13.45	13.54	14697	13.2472	down	down	correct
HES.US	Hess Corporation	20220607	126.05	129.43	126.05	129.09	1645800	129.09	up	up	correct
HESM.US	Hess Midstream LP	20220607	33.58	34.87	33.58	34.84	290300	34.84	up	up	correct
HFRO.US	PA	20220607	23.143	23.31	23.04	23.18	3965	23.18	up	up	correct
HGLB.US	Highland Global Allocation Fund	20220607	10.66	10.835	10.462	10.64	93600	10.64	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20220607	46.63	48.26	46.63	48.23	718200	48.23	up	up	correct
HHC.US	The Howard Hughes Corporation	20220607	80.84	84.28	80.84	84.22	196800	84.22	up	up	correct
HI.US	Hillenbrand Inc	20220607	43.86	43.96	43.22	43.86	213900	43.86
HIG.US	The Hartford Financial Services Group Inc	20220607	72.52	73.54	72.15	73.43	1223400	73.43	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20220607	211.62	216.43	210.81	216.14	260200	216.14	up	up	correct
HIL.US	Hill International Inc	20220607	1.57	1.62	1.51	1.55	145000	1.55	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20220607	4.16	4.21	4.16	4.21	73500	4.21	up	up	correct
HIPO.US	Hippo Holdings Inc	20220607	1.32	1.36	1.22	1.3	4335000	1.3	down	down	correct
HIW.US	Highwoods Properties Inc	20220607	38.17	39.09	38.09	39.09	586700	39.09	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20220607	5.38	5.38	5.3	5.37	139700	5.37	down	down	correct
HL.US	PB	20220607	61.05	61.05	60.17	60.17	408	60.17	down	down	correct
HLF.US	Herbalife Nutrition Ltd	20220607	22.26	22.66	22.07	22.64	1103400	22.64	up	up	correct
HLI.US	Houlihan Lokey Inc	20220607	84.96	86.65	84.768	85.7	199600	85.7	up	up	correct
HLIO.US	Helios Technologies Inc.	20220607	71.73	72.86	71.61	72.79	82200	72.79	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20220607	142.32	144.13	140.57	143.82	1161971	143.82	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20220607	4.54	4.77	4.45	4.75	1194900	4.75	up	up	correct
HMC.US	Honda Motor Co. Ltd	20220607	25.38	25.61	25.3	25.59	1111400	25.59	up	up	correct
HMLP.US	PA	20220607	23.7	23.85	23.63	23.63	8681	23.63	down	down	correct
HMN.US	Horace Mann Educators Corporation	20220607	37.66	38.03	37.54	37.73	280100	37.73	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20220607	3.4	3.44	3.32	3.38	5621300	3.38	down	down	correct
HNGR.US	Hanger Inc	20220607	15.2	15.46	15.13	15.46	82500	15.46	up	up	correct
HNI.US	HNI Corporation	20220607	38.18	39.41	37.96	39.34	151900	39.34	up	down	incorrect
HNP.US	Huaneng Power International Inc	20220607	20.41	21.24	19.99	21.24	6600	21.24	up	up	correct
HOG.US	Harley	20220607	34.59	35.15	34.39	35.07	938100	35.07	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20220607	22.4	22.83	22.27	22.53	1175011	22.53	up	down	incorrect
HOV.US	Hovnanian Enterprises Inc	20220607	58.51	60.17	56.84	59.53	77500	59.53	up	up	correct
HP.US	Helmerich & Payne Inc	20220607	52.56	53.65	52.17	53.4	962300	53.4	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20220607	15.07	15.39	14.86	15.34	9358704	15.2146	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20220607	18.58	18.9	18.58	18.87	19320	18.7469	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20220607	18.57	18.9141	18.57	18.89	35028	18.7658	up	up	correct
HPQ.US	HP Inc	20220607	38.88	39.47	38.58	39.36	6560200	39.36	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20220607	16.98	17.2	16.91	17.19	53712	17.0811	up	up	correct
HPX.US	HPX Corp	20220607	9.96	9.97	9.96	9.96	40400	9.96
HQH.US	Tekla Healthcare Investors	20220607	19.02	19.41	19.02	19.4	78200	19.4	up	up	correct
HQL.US	Tekla Life Sciences Investors	20220607	14.15	14.51	14.15	14.45	50500	14.45	up	down	incorrect
HR.US	Healthcare Realty Trust Incorporated	20220607	27.48	28.06	27.16	28.06	4285400	28.06	up	up	correct
HRB.US	H&R Block Inc	20220607	35.36	36.49	35.36	36.27	1988400	36.27	up	up	correct
HRI.US	Herc Holdings Inc	20220607	122.94	127.06	122.07	126.74	259000	126.74	up	up	correct
HRL.US	Hormel Foods Corporation	20220607	45.27	45.67	44.92	45.63	1930900	45.63	up	up	correct
HRT.US	HireRight Holdings Corporation	20220607	15.42	15.72	14.9	15.44	169100	15.44	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20220607	3.79	4.05	3.74	4	431200	4	up	up	correct
HSBC.US	HSBC Holdings plc	20220607	33.17	33.49	33.13	33.46	2043700	33.46	up	up	correct
HSC.US	Harsco Corporation	20220607	8.38	8.8	8.34	8.76	400200	8.76	up	up	correct
HSY.US	The Hershey Company	20220607	209.15	211.86	209.15	211.77	825500	211.77	up	up	correct
HT.US	PE	20220607	20.8	20.8599	20.59	20.845	16819	20.845	up	down	incorrect
HTA.US	Healthcare Trust of America Inc	20220607	29.54	30.42	29.47	30.4	5126400	30.4	up	up	correct
HTD.US	John Hancock Tax	20220607	25.64	25.99	25.5014	25.99	33716	25.8486	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20220607	24.76	24.76	24.76	24.76	500	24.76
HTGC.US	Hercules Capital Inc	20220607	14.1	14.14	14	14.06	843400	14.06	down	down	correct
HTH.US	Hilltop Holdings Inc	20220607	29.58	30.1	29.47	29.93	750500	29.93	up	down	incorrect
HTY.US	John Hancock Investments	20220607	5.85	5.93	5.85	5.92	19556	5.7573	up	down	incorrect
HTZ.US	Hertz Global Holdings Inc Common Stock	20220607	18.4	18.87	17.72	18.13	7046500	18.13	down	down	correct
HUBB.US	Hubbell Incorporated	20220607	196.32	204.19	195.73	203.63	351348	203.63	up	up	correct
HUBS.US	HubSpot Inc	20220607	351.81	372.11	350.07	370.29	453900	370.29	up	up	correct
HUM.US	Humana Inc	20220607	445.18	450.66	441.39	449.78	400200	449.78	up	down	incorrect
HUN.US	Huntsman Corporation	20220607	35.89	36.38	34.95	36.18	2209089	36.18	up	up	correct
HUYA.US	HUYA Inc	20220607	4.29	4.54	4.25	4.54	1313600	4.54	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20220607	27.24	28.22	27.24	28.11	221200	28.11	up	up	correct
HWM.US	Howmet Aerospace Inc	20220607	36.32	37.45	36.1	37.43	1656900	37.43	up	up	correct
HXL.US	Hexcel Corporation	20220607	58	59.83	58	59.82	371200	59.82	up	up	correct
HY.US	Hyster	20220607	38.62	39.2	37.88	38.79	94200	38.79	up	up	correct
HYB.US	The New America High Income Fund Inc	20220607	7.65	7.7	7.64	7.7	33900	7.7	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20220607	12.89	12.94	12.87	12.91	23700	12.91	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20220607	10.3	10.47	10.26	10.45	323300	10.45	up	up	correct
HZN.US	Horizon Global Corporation	20220607	2.25	2.29	2.21	2.21	27900	2.21	down	down	correct
HZO.US	MarineMax Inc	20220607	40.52	41.58	40.04	41.35	242000	41.35	up	up	correct
IAA.US	IAA Inc	20220607	38.14	39.015	38.14	38.72	474400	38.72	up	up	correct
IACC.US	ION Acquisition Corp 3 Ltd	20220607	9.73	9.74	9.71	9.735	325400	9.735	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20220607	7.32	7.35	7.32	7.35	15400	7.35	up	down	incorrect
IAG.US	IAMGOLD Corporation	20220607	2.16	2.25	2.15	2.22	11079700	2.22	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20220607	47	47.33	46.5	46.7	13200	46.7	down	up	incorrect
IBM.US	International Business Machines Corporation	20220607	142.6	142.98	140.96	142.78	2887100	142.78	up	up	correct
IBN.US	ICICI Bank Limited	20220607	18.73	19	18.73	18.98	4492100	18.98	up	up	correct
IBP.US	Installed Building Products Inc	20220607	96.62	98.84	95.34	98.83	190300	98.83	up	down	incorrect
ICD.US	Independence Contract Drilling Inc	20220607	3.84	4.29	3.79	4.27	314100	4.27	up	up	correct
ICE.US	Intercontinental Exchange Inc	20220607	100.3	101.91	100.16	101.76	3503400	101.76	up	up	correct
ICL.US	ICL Group Ltd	20220607	11.06	11.08	10.865	11.03	622443	11.03	down	down	correct
IDA.US	IDACORP Inc	20220607	107.85	109.46	107.28	109.39	175400	109.39	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20220607	10.79	10.94	10.79	10.94	36100	10.94	up	up	correct
IDT.US	IDT Corporation	20220607	25.01	25.44	24.46	25.03	159900	25.03	up	up	correct
IEX.US	IDEX Corporation	20220607	193.49	197	192.85	196.82	249100	196.82	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20220607	131.62	134.7	131.53	134.52	822200	134.52	up	up	correct
IFN.US	The India Fund Inc	20220607	17.21	17.45	17.2	17.41	56700	17.41	up	up	correct
IFS.US	Intercorp Financial Services Inc	20220607	26.5	26.84	26.22	26.33	5232	26.33	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20220607	9.42	9.54	9.37	9.54	33600	9.54	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20220607	5.65	5.74	5.65	5.72	147300	5.72	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20220607	17.42	17.61	17.3	17.42	17900	17.42
IGR.US	CBRE Clarion Global Real Estate Income Fund	20220607	7.84	7.94	7.79	7.89	441600	7.89	up	up	correct
IGT.US	International Game Technology PLC	20220607	21.59	22.16	21.48	22.07	1124400	22.07	up	up	correct
IH.US	iHuman Inc	20220607	2.61	2.89	2.58	2.77	19356	2.77	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20220607	6.18	6.18	6.12	6.18	41700	6.18
IHG.US	InterContinental Hotels Group PLC	20220607	62.82	63.65	62.7	63.54	144500	63.54	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20220607	8.76	8.8	8.75	8.75	20400	8.75	down	up	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20220607	8.797	8.86	8.797	8.845	8900	8.845	up	down	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20220607	22.94	23.05	22.79	22.99	43700	22.99	up	up	correct
IIIN.US	Insteel Industries Inc	20220607	42.79	43.75	42.35	43.67	103110	43.64	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20220607	13.75	13.85	13.66	13.8	106600	13.8	up	down	incorrect
IIPR.US	PA	20220607	27.92	27.92	27.92	27.92	34	27.92
IMAX.US	IMAX Corporation	20220607	17.07	17.33	16.8	17.3	290400	17.3	up	up	correct
INFA.US	Informatica Inc.	20220607	20.16	20.5	19.88	20.29	266600	20.29	up	down	incorrect
INFY.US	Infosys Limited	20220607	19.15	19.39	19.04	19.38	11026400	19.38	up	up	correct
ING.US	ING Groep N.V	20220607	11.05	11.26	11.05	11.24	4849700	11.24	up	down	incorrect
INGR.US	Ingredion Incorporated	20220607	91.62	93.6	91.62	93.49	313100	93.49	up	up	correct
INN.US	Summit Hotel Properties Inc	20220607	9.08	9.43	9.01	9.41	718600	9.41	up	up	correct
INSI.US	Insight Select Income Fund	20220607	16.54	16.69	16.54	16.57	10200	16.57	up	up	correct
INSP.US	Inspire Medical Systems Inc	20220607	182.98	191.96	182.715	191.74	220500	191.74	up	down	incorrect
INST.US	Instructure Holdings Inc	20220607	18.75	19.55	18.75	19.52	189300	19.52	up	up	correct
INSW.US	PA	20220607	26.32	26.35	25.9999	26.35	2093	26.35	up	up	correct
INT.US	World Fuel Services Corporation	20220607	26.29	26.57	25.89	26.47	467100	26.47	up	up	correct
INVH.US	Invitation Homes Inc	20220607	37.41	38.22	37.27	38.2	3793800	38.2	up	up	correct
IO.US	ION Geophysical Corporation	20220607	0.13	0.154	0.12	0.1201	156473	0.1201	down	up	incorrect
IP.US	International Paper Company	20220607	46.97	48	46.69	47.93	2295400	47.93	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20220607	30.94	31.64	30.72	31.61	2482600	31.61	up	up	correct
IPI.US	Intrepid Potash Inc	20220607	62	64.34	61	63.35	344007	63.35	up	down	incorrect
IPOD.US	WT	20220607	0.5501	0.5799	0.5299	0.5299	111722	0.5299	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20220607	10.65	10.73	10.63	10.7	116600	10.7	up	up	correct
IQV.US	IQVIA Holdings Inc	20220607	219.12	225.75	219.12	225.23	761500	225.23	up	down	incorrect
IR.US	Ingersoll Rand Inc	20220607	48.96	50.585	48.7	50.4	3085000	50.4	up	up	correct
IRL.US	The New Ireland Fund Inc	20220607	8.53	8.68	8.53	8.68	1300	8.68	up	down	incorrect
IRM.US	Iron Mountain Incorporated	20220607	52.88	54.56	52.83	54.49	927100	54.49	up	down	incorrect
IRRX.US	UN	20220607	10.07	10.07	10.07	10.07	303	10.07
IRT.US	Independence Realty Trust Inc	20220607	22.78	23.6	22.7	23.56	1843200	23.56	up	up	correct
IS.US	ironSource	20220607	2.8	2.905	2.758	2.82	5562190	2.82	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20220607	13.6	13.75	13.6	13.7	40000	13.7	up	up	correct
IT.US	Gartner Inc	20220607	264.46	269.01	262.98	267.32	358700	267.32	up	up	correct
ITCB.US	Itaú Corpbanca	20220607	3.7	3.7268	3.62	3.62	5289	3.62	down	down	correct
ITGR.US	Integer Holdings Corporation	20220607	76.4	77.58	76.31	76.87	129200	76.87	up	down	incorrect
ITT.US	ITT Inc	20220607	74.94	75.76	74.09	75.61	481400	75.61	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20220607	5.17	5.23	5.13	5.23	36012100	5.23	up	up	correct
ITW.US	Illinois Tool Works Inc	20220607	207.47	210.42	204.32	210.14	922600	210.14	up	up	correct
IVC.US	Invacare Corporation	20220607	1.3	1.4	1.3	1.4	893700	1.4	up	up	correct
IVH.US	Ivy Funds	20220607	11.25	11.28	11.18	11.28	68100	11.28	up	up	correct
IVR.US	PC	20220607	22.84	22.86	22.68	22.75	18134	22.75	down	down	correct
IVT.US	Inventrust Properties Corp	20220607	30.73	31.15	29.49	31.1	775100	31.1	up	down	incorrect
IVZ.US	Invesco Ltd	20220607	18.7	19.15	18.61	19.1	2412700	19.1	up	up	correct
IX.US	ORIX Corporation	20220607	92.94	93.94	92.88	93.84	20300	93.84	up	down	incorrect
J.US	Jacobs Engineering Group Inc	20220607	134.25	137.86	133.68	137.71	505300	137.71	up	up	correct
JBGS.US	JBG SMITH Properties	20220607	26.15	26.95	26.149	26.87	1491300	26.87	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20220607	26.19	26.44	25.85	26.15	900	26.15	down	down	correct
JBL.US	Jabil Inc	20220607	61.48	62.77	61.32	62.77	454200	62.77	up	up	correct
JBT.US	John Bean Technologies Corporation	20220607	123.67	125.4	121.14	124.71	148700	124.71	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20220607	14.53	15.11	14.53	14.91	78200	14.91	up	up	correct
JCI.US	Johnson Controls International plc	20220607	54.56	55.54	54.02	55.45	2277800	55.45	up	up	correct
JEF.US	Jefferies Financial Group Inc	20220607	31.8	32.45	31.65	32.43	989100	32.43	up	up	correct
JELD.US	JELD	20220607	18.59	18.72	18.19	18.66	1336900	18.66	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20220607	7.008	7.09	6.95	6.98	36500	6.98	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20220607	6.03	6.1	5.95	5.95	21400	5.95	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20220607	8.81	8.96	8.81	8.94	102400	8.94	up	up	correct
JGH.US	Nuveen Global High Income Fund	20220607	12.47	12.69	12.47	12.63	53400	12.63	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20220607	9.48	9.48	9.43	9.44	6300	9.44	down	down	correct
JHG.US	Janus Henderson Group plc	20220607	27.75	28.24	27.68	28.2	1080100	28.2	up	up	correct
JHI.US	John Hancock Investors Trust	20220607	14.63	14.71	14.43	14.61	15642	14.2852	down	down	correct
JHS.US	John Hancock Income Securities Trust	20220607	12.1	12.16	12.1	12.16	90807	11.9897	up	down	incorrect
JHX.US	James Hardie Industries plc	20220607	24.61	25.2	24.61	25.17	101500	25.17	up	up	correct
JILL.US	J.Jill Inc	20220607	18.44	18.47	17.35	18.03	66600	18.03	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20220607	66.25	67.98	64.56	66.78	1227000	66.78	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20220607	187	192.01	187	190.28	325400	190.28	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20220607	17.29	17.29	17.15	17.25	4400	17.25	down	down	correct
JMIA.US	Jumia Technologies AG	20220607	7.47	7.87	7.35	7.79	2901200	7.79	up	up	correct
JMM.US	Nuveen Multi	20220607	6.18	6.22	6.18	6.21	1700	6.21	up	up	correct
JNJ.US	Johnson & Johnson	20220607	176.98	179.3	176.4	178.34	5447800	178.34	up	up	correct
JNPR.US	Juniper Networks Inc	20220607	30.46	30.93	30.32	30.89	1702300	30.89	up	up	correct
JOBY.US	WT	20220607	1.14	1.3062	1.14	1.24	6825	1.24	up	down	incorrect
JOE.US	The St. Joe Company	20220607	48.05	50.41	48.05	50.2	169900	50.2	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20220607	6.55	6.6	6.55	6.56	15800	6.56	up	down	incorrect
JP.US	Jupai Holdings Limited	20220607	0.422	0.449	0.422	0.43	7000	0.43	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20220607	8.1	8.29	8.1	8.29	230100	8.29	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20220607	20.64	20.94	20.59	20.84	62100	20.84	up	up	correct
JPM.US	PL	20220607	20.85	21.21	20.85	21.13	301871	21.13	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20220607	7.52	7.65	7.5	7.64	524800	7.64	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20220607	19.93	20.18	19.93	20.1	20300	20.1	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20220607	5.49	5.55	5.45	5.55	224600	5.55	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20220607	14.44	14.54	14.43	14.54	28300	14.54	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20220607	8.66	8.79	8.64	8.79	131500	8.79	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20220607	10.38	10.62	10.38	10.59	32400	10.59	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20220607	12.66	12.72	12.61	12.7	50500	12.7	up	up	correct
JT.US	Jianpu Technology Inc	20220607	1.8	1.81	1.66	1.76	116300	1.76	down	down	correct
JUN.US	UN	20220607	10.03	10.03	10.03	10.03	0	10.03
JWN.US	Nordstrom Inc	20220607	25.78	26.97	25.54	26.83	4370400	26.83	up	up	correct
K.US	Kellogg Company	20220607	67.82	69.04	67.27	69.01	2222900	69.01	up	up	correct
KAI.US	Kadant Inc	20220607	188.8	190.94	187.48	190.6	21521	190.6	up	up	correct
KAMN.US	Kaman Corporation	20220607	37.13	38.36	37.13	38.29	136200	38.29	up	up	correct
KAR.US	KAR Auction Services Inc	20220607	16.85	17.27	16.67	17.25	791800	17.25	up	up	correct
KB.US	KB Financial Group Inc	20220607	45.8	46.4	45.8	46.39	306900	46.39	up	up	correct
KBH.US	KB Home	20220607	32.94	33.72	32.49	33.61	2510300	33.61	up	up	correct
KBR.US	KBR Inc	20220607	50.35	52.15	50.13	52.03	1180200	52.03	up	up	correct
KEN.US	Kenon Holdings Ltd	20220607	57.98	58.9	57.46	58.52	27500	58.52	up	down	incorrect
KEP.US	Korea Electric Power Corporation	20220607	9.07	9.22	9.07	9.22	356900	9.22	up	down	incorrect
KEX.US	Kirby Corporation	20220607	68.48	73.41	68.04	73.32	632700	73.32	up	down	incorrect
KEY.US	PK	20220607	25.13	25.56	25.13	25.46	61625	25.46	up	up	correct
KEYS.US	Keysight Technologies Inc	20220607	145.37	148.86	145.24	148.45	831500	148.45	up	up	correct
KF.US	The Korea Fund Inc	20220607	28.48	28.49	28.41	28.49	2000	28.49	up	up	correct
KFS.US	Kingsway Financial Services Inc	20220607	5.32	5.4	5.26	5.39	21000	5.39	up	down	incorrect
KFY.US	Korn Ferry	20220607	60.94	62.58	60.89	62.49	195400	62.49	up	up	correct
KGC.US	Kinross Gold Corporation	20220607	4.45	4.52	4.42	4.51	7595600	4.51	up	down	incorrect
KIM.US	PM	20220607	24.6072	24.85	24.58	24.79	35267	24.79	up	up	correct
KIND.US	Nextdoor Holdings Inc.	20220607	3.4	3.63	3.346	3.56	6202400	3.56	up	up	correct
KIO.US	KKR Income Opportunities Fund	20220607	12.99	13.07	12.95	13.07	70970	12.964	up	up	correct
KKR.US	PC	20220607	70.6055	71.5555	70.57	71.02	12153	71.02	up	up	correct
KKRS.US	KKRS	20220607	20.41	20.61	20.165	20.5	23700	20.5	up	down	incorrect
KLR.US	Kaleyra Inc	20220607	3.32	3.51	3.19	3.24	255800	3.24	down	up	incorrect
KMB.US	Kimberly	20220607	130.41	132.27	130.1	132.1	1229468	130.9286	up	down	incorrect
KMI.US	Kinder Morgan Inc	20220607	19.77	20.17	19.68	20.14	12150700	20.14	up	up	correct
KMPR.US	Kemper Corporation	20220607	51.01	52.51	50.99	52.42	177300	52.42	up	up	correct
KMT.US	Kennametal Inc	20220607	28.02	28.68	27.72	28.61	739600	28.61	up	up	correct
KMX.US	CarMax Inc	20220607	94.43	98.61	93.87	98.23	1336000	98.23	up	down	incorrect
KN.US	Knowles Corporation	20220607	19.6	19.77	19.41	19.77	377700	19.77	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20220607	17.77	18	17.65	17.96	129800	17.96	up	up	correct
KNX.US	Knight	20220607	48.68	49.56	47.6	49.21	1718107	49.0862	up	down	incorrect
KO.US	The Coca	20220607	62.38	63.37	62.22	63.25	17886300	63.25	up	up	correct
KODK.US	Eastman Kodak Company	20220607	4.78	4.93	4.76	4.9	639700	4.9	up	up	correct
KOF.US	Coca	20220607	57.03	57.89	55.95	57.89	117200	57.89	up	up	correct
KOP.US	Koppers Holdings Inc	20220607	27.48	28.11	27.47	27.98	75700	27.98	up	up	correct
KORE.US	KORE Group Holdings Inc	20220607	4.55	4.65	4.19	4.29	257400	4.29	down	down	correct
KOS.US	Kosmos Energy Ltd	20220607	8.01	8.4	7.91	8.4	9099800	8.4	up	up	correct
KR.US	The Kroger Co	20220607	51.35	52.07	51.12	52.03	3389500	52.03	up	up	correct
KRC.US	Kilroy Realty Corporation	20220607	58.75	60.13	58.41	60.02	792100	60.02	up	up	correct
KREF.US	PA	20220607	24.2119	24.25	24.0501	24.15	21142	24.15	down	up	incorrect
KRG.US	Kite Realty Group Trust	20220607	20.25	20.81	20.17	20.8	939922	20.8	up	up	correct
KRO.US	Kronos Worldwide Inc	20220607	19.25	19.46	18.88	19.42	217000	19.42	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20220607	19.35	19.7	19.261	19.6	398600	19.6	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20220607	9.73	9.79	9.71	9.76	8000	9.76	up	up	correct
KSS.US	Kohl's Corporation	20220607	45.32	46.94	44.42	45.59	13377700	45.59	up	up	correct
KT.US	KT Corporation	20220607	14.76	14.85	14.75	14.85	321800	14.85	up	up	correct
KTB.US	Kontoor Brands Inc	20220607	39.54	40.12	38.95	40.05	489265	39.5749	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20220607	9.75	9.79	9.61	9.62	74400	9.62	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20220607	29.75	29.75	29.75	29.75	17	29.75
KTN.US	Credit	20220607	29.05	29.05	29.05	29.05	0	29.05
KUKE.US	Kuke Music Holding Limited	20220607	2.368	2.51	2.12	2.25	24700	2.25	down	up	incorrect
KW.US	Kennedy	20220607	20.72	21.21	20.67	21.17	392000	21.17	up	up	correct
KWR.US	Quaker Chemical Corporation	20220607	159.5	161.15	158.35	159.54	117700	159.54	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20220607	9.58	9.82	9.52	9.82	743600	9.82	up	up	correct
L.US	Loews Corporation	20220607	64.2	64.89	63.79	64.85	1200900	64.85	up	up	correct
LAC.US	Lithium Americas Corp	20220607	24.96	25.48	24.55	25.42	1822000	25.42	up	up	correct
LAD.US	Lithia Motors Inc	20220607	302.12	309.62	299.55	308.28	179900	308.28	up	up	correct
LADR.US	Ladder Capital Corp	20220607	11.44	11.53	11.36	11.49	457500	11.49	up	up	correct
LAIX.US	LAIX Inc	20220607	1.1	1.1	1.1	1.1	0	1.1
LAW.US	CS Disco Inc.	20220607	20.99	22.565	20.74	22.15	502400	22.15	up	up	correct
LAZ.US	Lazard Ltd	20220607	35.77	36.77	35.53	36.47	546100	36.47	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20220607	18.12	19.02	17.96	18.74	1929400	18.74	up	up	correct
LC.US	LendingClub Corporation	20220607	15.57	16.41	15.56	16.41	1460300	16.41	up	up	correct
LCI.US	Lannett Company Inc	20220607	0.528	0.64	0.506	0.583	480400	0.583	up	down	incorrect
LCII.US	LCI Industries	20220607	115.55	119.25	114.71	117.14	126500	117.14	up	up	correct
LCW.US	UN	20220607	9.95	9.95	9.95	9.95	0	9.95
LDI.US	loanDepot Inc	20220607	2.67	2.77	2.62	2.67	247885	2.67
LDOS.US	Leidos Holdings Inc	20220607	103.78	107.31	103.45	107.07	670800	107.07	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20220607	20.77	21.13	20.77	21.09	64600	21.09	up	up	correct
LEA.US	Lear Corporation	20220607	142.97	143.21	139.75	142.25	511500	141.4851	down	down	correct
LEG.US	Leggett & Platt Incorporated	20220607	38.62	39.27	38.27	39.23	761300	39.23	up	up	correct
LEJU.US	Leju Holdings Limited	20220607	3.36	3.47	3.08	3.33	30000	3.33	down	down	correct
LEN.US	Lennar Corporation	20220607	80.08	81.34	79.08	81.21	1862500	81.21	up	up	correct
LENB.US	Lennar Corporation	20220607	66.85	67.98	66.35	67.98	46766	67.98	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20220607	6.87	6.9	6.81	6.81	154300	6.81	down	down	correct
LEVI.US	Levi Strauss & Co	20220607	18.72	19.25	18.66	19.18	956900	19.18	up	down	incorrect
LFC.US	China Life Insurance Company Limited	20220607	7.82	7.87	7.79	7.86	333700	7.86	up	up	correct
LFG.US	Archaea Energy Inc	20220607	21.26	21.56	19.89	21.52	1247800	21.52	up	up	correct
LFT.US	PA	20220607	24.47	24.47	24.32	24.32	2886	24.32	down	down	correct
LGF.US	B	20220607	9.56	9.78	9.4201	9.57	878103	9.57	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20220607	10.17	10.402	10.07	10.17	822768	10.17
LGI.US	Lazard Global Total Return and Income Fund Inc	20220607	16.04	16.42	16.04	16.42	28526	16.2954	up	up	correct
LGV.US	WT	20220607	0.1801	0.1801	0.16	0.16	7300	0.16	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20220607	239.64	245.86	239.64	245.49	760300	245.49	up	up	correct
LHX.US	L3Harris Technologies Inc	20220607	239.82	247.34	238.9	246.39	630000	246.39	up	down	incorrect
LII.US	Lennox International Inc	20220607	209.39	213.88	207.5	213.71	151700	213.71	up	up	correct
LIN.US	Linde plc	20220607	331.54	336.13	331.2	335.76	1726100	335.76	up	up	correct
LINX.US	Linx S.A	20220607	312.7	313.45	310.15	311.7	507826	311.7	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20220607	1.14	1.19	1.14	1.17	50400	1.17	up	down	incorrect
LL.US	Lumber Liquidators Holdings Inc	20220607	12.22	12.29	11.85	11.97	125400	11.97	down	down	correct
LLY.US	Eli Lilly and Company	20220607	303.99	312.15	303.02	312.1	3652800	312.1	up	up	correct
LMND.US	Lemonade Inc	20220607	20	20.9	19.77	20.5	606900	20.5	up	up	correct
LMT.US	Lockheed Martin Corporation	20220607	442	456.67	441.4	456.3	1126000	456.3	up	up	correct
LNC.US	Lincoln National Corporation	20220607	56.39	56.93	55.88	56.8	1485800	56.8	up	up	correct
LND.US	BrasilAgro	20220607	6.21	6.25	6.13	6.23	60700	6.23	up	up	correct
LNN.US	Lindsay Corporation	20220607	132.2	134.95	132.2	134.42	39600	134.42	up	up	correct
LOCL.US	Local Bounti Corporation	20220607	3.95	4.27	3.765	4.14	376000	4.14	up	up	correct
LOKM.US	Live Oak Mobility Acquisition Corp	20220607	9.77	9.77	9.77	9.77	100	9.77
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20220607	6.02	6.18	5.975	6.17	47100	6.17	up	down	incorrect
LOW.US	Lowe's Companies Inc	20220607	190.35	196.2	189.01	195.65	3269700	195.65	up	up	correct
LPG.US	Dorian LPG Ltd	20220607	17.96	18.44	17.78	18.1	530600	18.1	up	up	correct
LPI.US	Laredo Petroleum Inc	20220607	105.35	117.56	105.35	116.32	1001900	116.32	up	up	correct
LPL.US	LG Display Co. Ltd	20220607	6.73	6.86	6.73	6.86	240400	6.86	up	down	incorrect
LPX.US	Louisiana	20220607	73.32	73.82	72.02	73.11	900800	73.11	down	down	correct
LRN.US	Stride Inc	20220607	39.85	40.65	39.43	40.45	451000	40.45	up	down	incorrect
LSI.US	Life Storage Inc	20220607	114.11	117.34	114.11	117.16	398100	117.16	up	up	correct
LSPD.US	Lightspeed POS Inc	20220607	26.87	27.92	26.67	27.47	919100	27.47	up	up	correct
LTC.US	LTC Properties Inc	20220607	38.05	39.27	37.94	39.25	297200	39.25	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20220607	14.65	15.01	14.51	14.93	260000	14.93	up	up	correct
LTHM.US	Livent Corporation	20220607	29.8	30.24	29.12	30.08	3274600	30.08	up	up	correct
LU.US	Lufax Holding Ltd	20220607	6.28	6.41	6.25	6.41	5760100	6.41	up	up	correct
LUB.US	Luby's Inc	20220607	1.78	1.78	1.78	1.78	0	1.78
LUMN.US	Lumen Technologies Inc	20220607	11.72	11.8865	11.63	11.85	7619611	11.85	up	up	correct
LUV.US	Southwest Airlines Co	20220607	43.9	44.91	43.69	44.88	2707500	44.88	up	up	correct
LVS.US	Las Vegas Sands Corp	20220607	34.86	35.89	34.72	35.83	4383300	35.83	up	up	correct
LW.US	Lamb Weston Holdings Inc	20220607	68.08	69.38	68.06	69.05	712500	69.05	up	up	correct
LXFR.US	Luxfer Holdings PLC	20220607	16.95	16.95	16.54	16.81	55000	16.81	down	down	correct
LXP.US	PC	20220607	50.96	50.96	50.9599	50.9599	369	50.9599	down	up	incorrect
LXU.US	LSB Industries Inc	20220607	18.7	19.29	18.35	19.07	719000	19.07	up	up	correct
LYB.US	LyondellBasell Industries N.V	20220607	109.87	112.53	108.04	112.3	3596700	112.3	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20220607	2.26	2.29	2.25	2.29	6146800	2.29	up	up	correct
LYV.US	Live Nation Entertainment Inc	20220607	94.72	96.37	94	96.11	1579300	96.11	up	up	correct
LZB.US	La	20220607	25.33	25.59	25.04	25.44	551700	25.44	up	up	correct
M.US	Macy's Inc	20220607	23.81	24.88	23.73	24.46	15379825	24.46	up	up	correct
MA.US	Mastercard Incorporated	20220607	356.93	364.48	356.33	364.02	2158800	364.02	up	up	correct
MAA.US	PI	20220607	58.79	59.27	58.7899	59.24	2502	59.24	up	up	correct
MAC.US	The Macerich Company	20220607	11.18	11.5	11.08	11.48	1141900	11.48	up	down	incorrect
MAIN.US	Main Street Capital Corporation	20220607	38.3	38.58	38.06	38.58	239000	38.58	up	up	correct
MAN.US	ManpowerGroup Inc	20220607	88.43	90.8	87.41	90.77	364500	90.77	up	up	correct
MANU.US	Manchester United plc	20220607	12.3	12.4	12.2	12.36	369500	12.36	up	up	correct
MAS.US	Masco Corporation	20220607	56.21	57.27	55.86	57.13	1677100	57.13	up	down	incorrect
MATX.US	Matson Inc	20220607	93.04	94.85	92.64	94.54	201700	94.54	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20220607	9.3	9.39	9.28	9.34	60300	9.34	up	up	correct
MAX.US	MediaAlpha Inc	20220607	9.6	9.99	9.47	9.97	245800	9.97	up	up	correct
MAXR.US	Maxar Technologies Inc	20220607	29.83	30.5	29.57	30.14	320000	30.14	up	up	correct
MBI.US	MBIA Inc	20220607	14.09	14.33	13.81	14.28	386200	14.28	up	up	correct
MBSC.US	UN	20220607	9.98	9.99	9.97	9.97	9859	9.97	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20220607	5.5	5.5	5.5	5.5	0	5.5
MC.US	Moelis & Company	20220607	46.07	46.8	45.92	46.32	412800	46.32	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20220607	77.65	79.13	77.5	78.42	61700	78.42	up	down	incorrect
MCD.US	McDonald's Corporation	20220607	246	249.79	245.53	248.94	2782000	248.94	up	down	incorrect
MCG.US	Membership Collective Group Inc	20220607	8.35	8.75	8.35	8.63	175900	8.63	up	up	correct
MCI.US	Barings Corporate Investors	20220607	14.05	14.2	13.86	13.95	47300	13.95	down	down	correct
MCK.US	McKesson Corporation	20220607	320.09	323.2	317.25	321.65	993700	321.65	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20220607	7.31	7.41	7.31	7.4	31200	7.4	up	up	correct
MCO.US	Moody's Corporation	20220607	282	289.83	282	289.39	721100	289.39	up	down	incorrect
MCR.US	MFS Charter Income Trust	20220607	6.71	6.72	6.65	6.68	76900	6.68	down	up	incorrect
MCS.US	The Marcus Corporation	20220607	15.25	15.49	15.17	15.49	126400	15.49	up	up	correct
MCW.US	Mister Car Wash Inc.	20220607	12.18	12.41	12.05	12.36	560000	12.36	up	down	incorrect
MCY.US	Mercury General Corporation	20220607	48.15	48.8	47.73	48.33	285100	48.33	up	down	incorrect
MD.US	MEDNAX Inc	20220607	20.22	20.5	19.95	20.38	658300	20.38	up	up	correct
MDC.US	M.D.C. Holdings Inc	20220607	37.17	38.07	36.84	38.05	364500	38.05	up	up	correct
MDT.US	Medtronic plc	20220607	95.11	96.55	94.57	96.47	5929000	96.47	up	down	incorrect
MDU.US	MDU Resources Group Inc	20220607	27.39	27.91	27.33	27.89	954670	27.6725	up	up	correct
MEC.US	Mayville Engineering Company Inc	20220607	9.02	9.35	9	9.31	144800	9.31	up	up	correct
MED.US	Medifast Inc	20220607	181.3	189.91	181.3	189.47	128300	189.47	up	up	correct
MEG.US	Montrose Environmental Group Inc	20220607	40.59	41.05	38.9	38.93	127959	38.93	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20220607	18.4	18.47	18.19	18.46	90100	18.46	up	down	incorrect
MEI.US	Methode Electronics Inc	20220607	45.19	46.16	45.12	46.15	119300	46.15	up	down	incorrect
MER.US	PK	20220607	25.45	25.6191	25.45	25.55	28106	25.55	up	up	correct
MET.US	PF	20220607	23.05	23.37	23.04	23.27	170582	23.27	up	up	correct
MFA.US	PC	20220607	21.74	21.78	21.55	21.57	4753	21.57	down	up	incorrect
MFC.US	Manulife Financial Corporation	20220607	18.68	18.92	18.59	18.88	2643800	18.88	up	up	correct
MFG.US	Mizuho Financial Group Inc	20220607	2.29	2.33	2.29	2.3	2289800	2.3	up	up	correct
MFGP.US	Micro Focus International plc	20220607	4.77	4.93	4.755	4.93	452800	4.93	up	up	correct
MFM.US	MFS Municipal Income Trust	20220607	5.75	5.8	5.73	5.77	93000	5.77	up	up	correct
MFV.US	MFS Special Value Trust	20220607	5.31	5.35	5.28	5.35	3200	5.35	up	up	correct
MG.US	Mistras Group Inc	20220607	5.69	6.37	5.69	6.27	140200	6.27	up	up	correct
MGA.US	Magna International Inc	20220607	66.16	66.43	65.28	66.37	758600	66.37	up	up	correct
MGF.US	MFS Government Markets Income Trust	20220607	3.55	3.58	3.55	3.57	133900	3.57	up	up	correct
MGM.US	MGM Resorts International	20220607	34.85	35.6	34.47	35.49	3307328	35.4875	up	up	correct
MGR.US	Affiliated Managers Group Inc	20220607	25.22	25.58	25.22	25.58	16200	25.58	up	up	correct
MGRB.US	MGRB	20220607	20.78	21.01	20.73	20.96	19000	20.96	up	up	correct
MGRD.US	MGRD	20220607	18.47	18.67	18.39	18.58	7900	18.58	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20220607	25.6	25.83	25.6	25.78	62200	25.78	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20220607	27.94	29.73	27.87	29.73	1987300	29.73	up	up	correct
MH.US	PD	20220607	5.915	5.95	5.88	5.95	6000	5.95	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20220607	13.4	13.47	13.33	13.43	99500	13.43	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20220607	6.79	6.85	6.76	6.85	76000	6.85	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20220607	9.86	9.94	9.82	9.87	61500	9.87	up	down	incorrect
MHK.US	Mohawk Industries Inc	20220607	140.25	142.26	137.95	141.4	355200	141.4	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20220607	18	18	18	18	47	18
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20220607	11.4	11.55	11.38	11.49	98400	11.49	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20220607	19.66	19.77	19.66	19.75	2700	19.75	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20220607	3.79	3.82	3.79	3.82	1141500	3.82	up	up	correct
MIN.US	MFS Intermediate Income Trust	20220607	2.95	2.99	2.95	2.98	643400	2.98	up	down	incorrect
MIO.US	MIO	20220607	12.94	13.12	12.94	13.12	43400	13.12	up	up	correct
MIR.US	Mirion Technologies Inc	20220607	7.8	7.87	7.2	7.67	2001500	7.67	down	down	correct
MIT.US	Mason Industrial Technology Inc	20220607	9.79	9.79	9.78	9.78	9700	9.78	down	down	correct
MITT.US	PC	20220607	21.2299	21.2299	20.8834	20.8834	622	20.8834	down	down	correct
MIXT.US	MiX Telematics Limited	20220607	10.3	10.34	10.11	10.34	4300	10.34	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20220607	13.71	13.75	13.63	13.74	38400	13.74	up	up	correct
MKC.US	V	20220607	89.64	89.64	89.64	89.64	400	89.64
MKL.US	Markel Corporation	20220607	1384.65	1411.77	1375.01	1408.67	47900	1408.67	up	up	correct
ML.US	MoneyLion Inc	20220607	1.75	1.81	1.58	1.76	1751900	1.76	up	down	incorrect
MLI.US	Mueller Industries Inc	20220607	57.83	59.85	56.66	59.66	279300	59.66	up	up	correct
MLM.US	Martin Marietta Materials Inc	20220607	344.81	352.38	343.44	351.45	311500	351.45	up	up	correct
MLNK.US	MeridianLink Inc.	20220607	17.44	18.16	17.29	18.16	82800	18.16	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20220607	10.8	10.8	10.06	10.36	20900	10.36	down	down	correct
MLR.US	Miller Industries Inc	20220607	25.23	25.34	24.71	25.12	104000	25.12	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20220607	157.3	158.8	156.5	158.65	1080400	158.65	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20220607	18.68	19.19	18.68	19.15	93000	19.15	up	up	correct
MMI.US	Marcus & Millichap Inc	20220607	39.85	40.8	39.72	40.52	142300	40.52	up	up	correct
MMM.US	3M Company	20220607	145.44	146.99	143.82	146.87	1805300	146.87	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20220607	52.33	53.45	52.33	53.38	931000	53.38	up	up	correct
MMS.US	Maximus Inc	20220607	63.3	64.05	62.79	63.47	267200	63.47	up	up	correct
MMT.US	MFS Multimarket Income Trust	20220607	4.79	4.84	4.79	4.84	73200	4.84	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20220607	11.07	11.07	10.99	11.03	86700	11.03	down	down	correct
MN.US	Manning & Napier Inc	20220607	12.66	12.66	12.5	12.51	143500	12.51	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20220607	12.92	13.28	12.89	13.28	28500	13.28	up	up	correct
MNRL.US	Brigham Minerals Inc	20220607	32.11	33.14	31.65	32.95	564200	32.95	up	up	correct
MNSO.US	MINISO Group Holding Limited	20220607	5.38	5.62	5.321	5.44	1014200	5.44	up	up	correct
MO.US	Altria Group Inc	20220607	53.27	54.06	53.01	54.01	5439700	54.01	up	up	correct
MOD.US	Modine Manufacturing Company	20220607	12.04	12.45	11.88	12.33	296600	12.33	up	up	correct
MODN.US	Model N Inc	20220607	24.37	25.03	24.37	24.84	92300	24.84	up	up	correct
MOG.US	A	20220607	84.68	85.7984	84.62	85.3	150088	85.3	up	up	correct
MOGU.US	MOGU Inc	20220607	2.52	2.54	2.29	2.39	4600	2.39	down	down	correct
MOH.US	Molina Healthcare Inc	20220607	286.93	288.46	283.35	288.1	213000	288.1	up	up	correct
MOS.US	The Mosaic Company	20220607	59.38	59.46	55.71	57.18	10939900	57.18	down	down	correct
MOV.US	Movado Group Inc	20220607	33.66	34.59	33.43	34.55	209600	34.55	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20220607	13.25	13.35	13.23	13.23	21200	13.23	down	down	correct
MPC.US	Marathon Petroleum Corporation	20220607	108.78	113.66	108.77	113.65	7723900	113.65	up	up	correct
MPLX.US	MPLX LP	20220607	33.61	34.24	33.56	34.19	1596700	34.19	up	up	correct
MPV.US	Barings Participation Investors	20220607	12.72	12.87	12.63	12.68	11400	12.68	down	down	correct
MPW.US	Medical Properties Trust Inc	20220607	16.92	17.45	16.9	17.43	8076200	17.43	up	up	correct
MPX.US	Marine Products Corporation	20220607	10.56	11.01	10.56	10.95	6036	10.95	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20220607	11.67	11.88	11.67	11.69	65400	11.69	up	down	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20220607	12.94	13.33	12.9	13.28	330000	13.28	up	up	correct
MRC.US	MRC Global Inc	20220607	11.82	12.05	11.8	12.02	412600	12.02	up	up	correct
MRK.US	Merck & Co. Inc	20220607	90.15	90.82	89.58	90.48	10243300	90.48	up	down	incorrect
MRO.US	Marathon Oil Corporation	20220607	31.35	32.28	31.23	32.17	12018500	32.17	up	up	correct
MS.US	PL	20220607	22.53	22.74	22.4	22.74	40775	22.74	up	up	correct
MSA.US	MSA Safety Incorporated	20220607	127.13	129.57	126.67	129.57	80300	129.57	up	down	incorrect
MSB.US	Mesabi Trust	20220607	29.09	29.84	28.91	29.1	48900	29.1	up	down	incorrect
MSC.US	Studio City International Holdings Limited	20220607	2.54	2.88	2.5	2.76	13400	2.76	up	up	correct
MSCI.US	MSCI Inc	20220607	433.66	446.8	433.66	446.29	233900	446.29	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20220607	7.15	7.34	7.15	7.21	58200	7.21	up	up	correct
MSI.US	Motorola Solutions Inc	20220607	219.14	222.08	217.87	221.97	506000	221.97	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20220607	84.58	86.17	84.13	86.15	225600	86.15	up	up	correct
MSP.US	Datto Holding Corp	20220607	34.96	35.125	34.96	35.1	383316	35.1	up	up	correct
MT.US	ArcelorMittal	20220607	32.71	33.42	32.7	33.39	2336400	33.39	up	up	correct
MTB.US	M&T Bank Corporation	20220607	176.59	180.9	176	180.61	946900	180.61	up	up	correct
MTCN.US	Arcelormittal	20220607	77.31	78.91	73.8	78.74	102400	78.74	up	up	correct
MTD.US	Mettler	20220607	1289.83	1315.87	1284.6	1315.3101	92800	1315.3101	up	up	correct
MTDR.US	Matador Resources Company	20220607	63.4	66.75	63.4	66.56	1499700	66.56	up	down	incorrect
MTG.US	MGIC Investment Corporation	20220607	13.83	14.28	13.76	14.27	2065600	14.27	up	up	correct
MTH.US	Meritage Homes Corporation	20220607	83.22	85.3	82.84	85.2	229000	85.2	up	up	correct
MTL.US	P	20220607	1.2046	1.2046	1.2046	1.2046	0	1.2046
MTN.US	Vail Resorts Inc	20220607	257.97	259.46	253.82	257.69	536100	257.69	down	down	correct
MTOR.US	Meritor Inc	20220607	36.15	36.17	36.13	36.14	1510400	36.14	down	down	correct
MTR.US	Mesa Royalty Trust	20220607	22	22.25	21.5	21.91	53600	21.91	down	up	incorrect
MTRN.US	Materion Corporation	20220607	83.54	85.32	83.54	85.1	62900	85.1	up	up	correct
MTW.US	The Manitowoc Company Inc	20220607	13.41	13.67	13.25	13.63	138500	13.63	up	up	correct
MTX.US	Minerals Technologies Inc	20220607	67.81	69.12	67.81	69.04	98400	69.04	up	up	correct
MTZ.US	MasTec Inc	20220607	83.87	87.21	83.5	87.16	717600	87.16	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20220607	12.5	12.6	12.43	12.5	54300	12.5
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20220607	12.31	12.47	12.31	12.38	357500	12.38	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20220607	11.53	11.61	11.31	11.34	65200	11.34	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20220607	5.68	5.72	5.66	5.7	2747600	5.7	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20220607	12.62	12.75	12.51	12.58	183600	12.58	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20220607	13.52	13.69	13.47	13.66	77600	13.66	up	up	correct
MUR.US	Murphy Oil Corporation	20220607	43.08	45.41	43.05	45.32	1706900	45.32	up	up	correct
MUSA.US	Murphy USA Inc	20220607	240	247.02	236.71	246.06	309500	246.06	up	up	correct
MUX.US	McEwen Mining Inc	20220607	0.57	0.599	0.57	0.599	1002900	0.599	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20220607	7.79	7.82	7.75	7.8	66000	7.8	up	up	correct
MVO.US	MV Oil Trust	20220607	11.66	12.17	11.66	12.01	71500	12.01	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20220607	12.75	12.93	12.67	12.88	53900	12.88	up	up	correct
MWA.US	Mueller Water Products Inc	20220607	12.28	12.47	12.2	12.45	479200	12.45	up	down	incorrect
MX.US	Magnachip Semiconductor Corporation	20220607	19.86	19.96	19.69	19.95	221900	19.95	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20220607	8.71	8.73	8.59	8.63	19400	8.63	down	down	correct
MXF.US	The Mexico Fund Inc	20220607	15.61	15.75	15.39	15.61	12800	15.61
MXL.US	MaxLinear Inc	20220607	39.34	40.73	39.01	40.51	384100	40.51	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20220607	11.75	11.87	11.75	11.81	56400	11.81	up	up	correct
MYE.US	Myers Industries Inc	20220607	25.04	25.41	24.92	25.34	200200	25.34	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20220607	11.98	12	11.92	12	232500	12	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20220607	11.04	11.17	10.99	11.13	120400	11.13	up	up	correct
MYOV.US	Myovant Sciences Ltd	20220607	11.02	13.3	10.71	13.15	1059900	13.15	up	up	correct
MYTE.US	MYT Netherlands Parent B.V	20220607	11.78	12.08	11.61	11.87	36600	11.87	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20220607	12.8	12.85	12.73	12.78	242300	12.78	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20220607	13.03	13.23	13.02	13.2	428200	13.2	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20220607	11.91	12.02	11.9	11.9	39400	11.9	down	up	incorrect
NAPA.US	The Duckhorn Portfolio Inc	20220607	20.72	21.155	20.57	21.12	270675	21.12	up	up	correct
NAT.US	Nordic American Tankers Limited	20220607	2.1	2.32	2.08	2.31	7801400	2.31	up	down	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20220607	13	13.06	12.99	13.01	34800	13.01	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20220607	18.5	18.7	18.42	18.58	95100	18.58	up	up	correct
NBHC.US	National Bank Holdings Corporation	20220607	40.82	41.23	40.53	41.1	97700	41.1	up	down	incorrect
NBR.US	Nabors Industries Ltd	20220607	186.67	193.79	184.96	190.14	173582	190.14	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20220607	11.32	11.525	11.25	11.39	597700	11.39	up	down	incorrect
NC.US	NACCO Industries Inc	20220607	57.21	57.6	52.84	53.99	66000	53.99	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20220607	9.21	9.3	9.1	9.15	73500	9.15	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20220607	15.42	15.95	15.26	15.89	11933800	15.89	up	up	correct
NCR.US	NCR Corporation	20220607	33.94	34.76	33.7	34.53	963700	34.53	up	down	incorrect
NCV.US	PA	20220607	24.4763	24.4763	24.4763	24.4763	5000	24.1218
NCZ.US	PA	20220607	23.94	24.14	23.94	24.14	1695	23.7955	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20220607	12.18	12.271	12.09	12.17	199600	12.17	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20220607	33.64	34.74	33.64	34.73	21800	34.73	up	up	correct
NE.US	Noble Corporation	20220607	36.46	37.77	35.97	37.13	771800	37.13	up	up	correct
NEA.US	Nuveen AMT	20220607	12.53	12.68	12.52	12.65	480100	12.65	up	down	incorrect
NEE.US	PP	20220607	50.76	50.76	50.25	50.47	421754	50.47	down	down	correct
NEM.US	Newmont Corporation	20220607	67.66	68.57	67.32	68.38	3452000	68.38	up	up	correct
NEP.US	NextEra Energy Partners LP	20220607	75	77.44	75	77.16	567100	77.16	up	down	incorrect
NET.US	Cloudflare Inc	20220607	53.43	54.95	51.75	54.73	4595100	54.73	up	up	correct
NETI.US	Eneti Inc	20220607	7.06	7.3	6.91	7.1	464300	7.1	up	up	correct
NEU.US	NewMarket Corporation	20220607	328.24	330.84	326.955	328.97	21394	328.97	up	down	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20220607	0.29	0.295	0.255	0.29	501321	0.29
NEW.US	Puxin Limited	20220607	1	1.03	1	1.02	2986	1.02	up	up	correct
NEWR.US	New Relic Inc	20220607	48.1	51.77	47.67	51.21	1712700	51.21	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20220607	11.83	12.39	11.74	12.35	3443200	12.35	up	up	correct
NEXA.US	Nexa Resources S.A	20220607	8.4	8.46	8.2	8.27	297200	8.27	down	down	correct
NFG.US	National Fuel Gas Company	20220607	73.88	75.49	73.63	75.44	405400	75.44	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20220607	12.74	12.9499	12.66	12.93	234657	12.679	up	up	correct
NGC.US	WT	20220607	0.35	0.35	0.33	0.33	2	0.33	down	down	correct
NGG.US	National Grid plc	20220607	69.94	70.62	69.82	70.62	517100	70.62	up	down	incorrect
NGL.US	PC	20220607	14.1999	14.2287	13.628	13.93	8558	13.93	down	down	correct
NGS.US	Natural Gas Services Group Inc	20220607	14.89	15	14.52	14.69	61000	14.69	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20220607	17.52	17.54	17.18	17.41	50300	17.41	down	up	incorrect
NGVT.US	Ingevity Corporation	20220607	72.2	74.35	71.84	74.1	135100	74.1	up	down	incorrect
NHI.US	National Health Investors Inc	20220607	59.24	61.1	59.1	61.09	221900	61.09	up	up	correct
NI.US	PB	20220607	25.61	25.8901	25.61	25.75	72462	25.75	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20220607	13.48	13.53	13.48	13.53	75100	13.53	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20220607	22.65	23.095	22.52	23.08	95994	22.5671	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20220607	9.35	9.44	9.31	9.42	49400	9.42	up	up	correct
NIMC.US	NiSource Inc	20220607	119	119	118.34	118.34	1500	118.34	down	down	correct
NINE.US	Nine Energy Service Inc	20220607	3.46	4.04	3.46	3.94	2911700	3.94	up	up	correct
NIO.US	NIO Inc	20220607	18.98	19.68	18.6	19.65	49357200	19.65	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20220607	13.21	13.28	13.09	13.28	16100	13.28	up	up	correct
NJR.US	New Jersey Resources Corporation	20220607	46.66	46.95	46.15	46.87	269500	46.87	up	up	correct
NKE.US	NIKE Inc	20220607	118.66	121.97	118.46	121.67	5373600	121.67	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20220607	11.16	11.23	11.16	11.21	8700	11.21	up	up	correct
NKX.US	Nuveen California AMT	20220607	13.91	14.05	13.87	13.97	142600	13.97	up	down	incorrect
NL.US	NL Industries Inc	20220607	9.39	9.92	9.39	9.73	73600	9.73	up	down	incorrect
NLS.US	Nautilus Inc	20220607	2.22	2.55	2.21	2.45	818000	2.45	up	down	incorrect
NLSN.US	Nielsen Holdings plc	20220607	25.22	25.64	25.2	25.57	1320100	25.57	up	up	correct
NM.US	PH	20220607	18.5	18.9	18.5	18.9	7568	18.9	up	up	correct
NMAI.US	Nuveen Multi	20220607	14.8	15	14.8	15	32900	15	up	down	incorrect
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20220607	13.47	13.5	13.33	13.45	59400	13.45	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20220607	5.45	5.72	5.45	5.53	58900	5.53	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20220607	9.61	9.61	9.55	9.55	7600	9.55	down	down	correct
NMK.US	PC	20220607	94.25	94.25	94.25	94.25	71	94.25
NMM.US	Navios Maritime Partners L.P	20220607	30.45	30.95	30.24	30.67	98300	30.67	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20220607	18.5	18.9	18.5	18.9	7568	18.9	up	up	correct
NMR.US	Nomura Holdings Inc	20220607	3.81	3.85	3.79	3.84	795800	3.84	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20220607	15.37	15.37	15.37	15.37	50	15.37
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20220607	12.01	12.01	11.82	11.97	19500	11.97	down	up	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20220607	12.37	12.51	12.34	12.43	494800	12.43	up	up	correct
NNI.US	Nelnet Inc	20220607	84.43	86.7	83.88	86.61	122700	86.61	up	up	correct
NNN.US	National Retail Properties Inc	20220607	43.16	44.2	43.07	44.18	881900	44.18	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20220607	8.71	8.81	8.66	8.72	40600	8.72	up	up	correct
NOA.US	North American Construction Group Ltd	20220607	13.24	13.9	13.24	13.8	71200	13.8	up	down	incorrect
NOAH.US	Noah Holdings Limited	20220607	17.51	17.99	17.22	17.88	122300	17.88	up	up	correct
NOC.US	Northrop Grumman Corporation	20220607	478.8	492.3	476.69	492.06	742900	492.06	up	down	incorrect
NOK.US	Nokia Corporation	20220607	4.99	5.07	4.96	5.07	28128000	5.07	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20220607	12.56	12.66	12.56	12.66	1700	12.66	up	up	correct
NOMD.US	Nomad Foods Limited	20220607	20.47	20.713	20.44	20.68	254800	20.68	up	up	correct
NOV.US	NOV Inc	20220607	21	21.62	20.85	21.62	2758862	21.5692	up	up	correct
NOVA.US	Sunnova Energy International Inc	20220607	22.44	23.3	22.24	23.21	1887400	23.21	up	up	correct
NOW.US	ServiceNow Inc	20220607	487.7	510.45	485.2	506.43	1297000	506.43	up	up	correct
NP.US	Neenah Inc	20220607	38.68	39.51	38.52	38.93	63600	38.93	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20220607	12.76	12.87	12.7	12.84	30700	12.84	up	up	correct
NPK.US	National Presto Industries Inc	20220607	68.98	70.1	68.95	70.06	20100	70.06	up	down	incorrect
NPO.US	EnPro Industries Inc	20220607	98.4	99.95	97.9	99	53500	99	up	up	correct
NPTN.US	NeoPhotonics Corporation	20220607	15.47	15.54	15.47	15.51	519900	15.51	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20220607	13.1	13.1	12.88	12.99	27400	12.99	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20220607	12.66	12.69	12.64	12.66	36900	12.66
NR.US	Newpark Resources Inc	20220607	4.48	4.75	4.44	4.74	619000	4.74	up	up	correct
NREF.US	PA	20220607	25.26	25.58	25.2	25.35	11565	25.35	up	up	correct
NRG.US	NRG Energy Inc	20220607	45.69	46.15	44.61	46.14	3247100	46.14	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20220607	15.67	16.2	15.41	15.95	94600	15.7304	up	up	correct
NRK.US	Nuveen New York AMT	20220607	11.57	11.66	11.54	11.6	159400	11.6	up	up	correct
NRP.US	Natural Resource Partners L.P	20220607	48.01	49.08	47.81	48.99	28400	48.99	up	up	correct
NRT.US	North European Oil Royalty Trust	20220607	19.72	20	18.71	19.15	49000	19.15	down	up	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20220607	24.78	25.33	24.78	25.075	4100	25.075	up	up	correct
NRZ.US	PC	20220607	21.64	21.95	21.41	21.79	40231	21.79	up	up	correct
NS.US	PC	20220607	25.1	25.1	24.76	25.03	7875	25.03	down	down	correct
NSA.US	PA	20220607	24.5	24.5	24.34	24.47	71945	24.47	down	down	correct
NSC.US	Norfolk Southern Corporation	20220607	239.56	250.05	238.41	249.4	1088118	249.4	up	up	correct
NSL.US	Nuveen Senior Income Fund	20220607	5.06	5.12	5.04	5.11	166500	5.11	up	up	correct
NSP.US	Insperity Inc	20220607	98.14	99.725	98.14	99.24	309353	98.72	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20220607	31.54	31.78	31.28	31.7	75800	31.7	up	up	correct
NTCO.US	Natura &Co Holding S.A	20220607	6.85	7.11	6.755	7.04	978200	7.04	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20220607	38.91	39.78	38.9	39.76	33400	39.76	up	up	correct
NTP.US	Nam Tai Property Inc	20220607	4.22	4.22	4.22	4.22	0	4.22
NTR.US	Nutrien Ltd	20220607	91.46	91.46	88.575	89.52	6137500	89.52	down	down	correct
NTST.US	NETSTREIT Corp	20220607	21	21.39	20.93	21.38	225796	21.38	up	up	correct
NTZ.US	Natuzzi S.p.A	20220607	8.95	9.25	8.95	9.25	1100	9.25	up	down	incorrect
NUE.US	Nucor Corporation	20220607	128.5	134.02	127.655	133.78	2030685	133.78	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20220607	13.08	13.13	12.95	13.07	84000	13.07	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20220607	46.34	47.84	45.63	47.83	361100	47.83	up	down	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20220607	9.18	9.24	9.14	9.19	364100	9.19	up	down	incorrect
NUW.US	Nuveen AMT	20220607	14.25	14.43	14.25	14.36	44900	14.36	up	up	correct
NVG.US	Nuveen AMT	20220607	13.75	13.93	13.75	13.9	317400	13.9	up	up	correct
NVGS.US	Navigator Holdings Ltd	20220607	15	15.06	14.2	14.38	162472	14.38	down	down	correct
NVR.US	NVR Inc	20220607	4358.52	4417.1	4301.9	4412.89	23536	4412.89	up	up	correct
NVRO.US	Nevro Corp	20220607	46.48	48.905	46.32	48.86	345900	48.86	up	down	incorrect
NVS.US	Novartis AG	20220607	87.9	88.88	87.88	88.88	1841300	88.88	up	up	correct
NVST.US	Envista Holdings Corporation	20220607	43	43.86	43	43.75	1847000	43.75	up	up	correct
NVT.US	nVent Electric plc	20220607	36.14	37.38	36.05	37.36	914500	37.36	up	down	incorrect
NVTA.US	Invitae Corporation	20220607	2.87	3.03	2.83	2.98	8731400	2.98	up	up	correct
NWG.US	NatWest Group plc	20220607	5.79	5.86	5.78	5.86	961200	5.86	up	up	correct
NWN.US	Northwest Natural Holding Company	20220607	55.35	55.66	54.85	55.32	214800	55.32	down	up	incorrect
NX.US	Quanex Building Products Corporation	20220607	23.81	24.47	23.63	24.47	334800	24.47	up	up	correct
NXC.US	Nuveen California Select Tax	20220607	14.66	15.25	14.6	14.64	17100	14.64	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20220607	12.91	12.92	12.82	12.92	40915	12.92	up	up	correct
NXN.US	Nuveen New York Select Tax	20220607	11.97	11.97	11.85	11.85	15200	11.85	down	down	correct
NXP.US	Nuveen Select Tax	20220607	14	14.33	14	14.09	171000	14.09	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20220607	72.02	73.31	71.42	73.19	163753	73.19	up	up	correct
NYC.US	New York City REIT Inc	20220607	7.62	7.65	7.28	7.35	41725	7.35	down	down	correct
NYCB.US	PU	20220607	48.99	48.99	47.93	48.215	4283	48.215	down	down	correct
NYT.US	The New York Times Company	20220607	33.98	34.63	33.74	34.55	655800	34.55	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20220607	13.3	13.47	13.3	13.37	228900	13.37	up	down	incorrect
O.US	Realty Income Corporation	20220607	66.75	68.11	66.62	68.06	3832200	68.06	up	down	incorrect
OAK.US	PB	20220607	25.5	25.65	25.4	25.65	2522	25.65	up	up	correct
OC.US	Owens Corning	20220607	95.24	97.77	94.59	97.52	602900	97.52	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20220607	1.36	1.36	1.245	1.32	3749100	1.32	down	down	correct
OCN.US	Ocwen Financial Corporation	20220607	28.4	29	28.4	29	80100	29	up	up	correct
ODC.US	Oil	20220607	24.61	25.9	24.36	25.38	61200	25.38	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20220607	20.08	20.33	20.013	20.13	404100	20.13	up	up	correct
OFC.US	Corporate Office Properties Trust	20220607	26.69	27.62	26.59	27.6	545500	27.6	up	up	correct
OFG.US	OFG Bancorp	20220607	28.27	28.73	28.17	28.64	216000	28.64	up	up	correct
OG.US	Onion Global Limited	20220607	0.95	0.96	0.95	0.96	1600	0.96	up	down	incorrect
OGE.US	OGE Energy Corp	20220607	40.96	41.26	40.72	41.25	1009600	41.25	up	up	correct
OGN.US	Organon & Co	20220607	37.47	37.86	37.31	37.81	1106300	37.81	up	up	correct
OGS.US	ONE Gas Inc	20220607	87.45	88.26	87.04	88.16	371600	88.16	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20220607	28.55	29.91	28.52	29.9	1699400	29.9	up	down	incorrect
OI.US	O	20220607	16.55	17.06	16.55	16.97	837200	16.97	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20220607	7.07	7.25	7.07	7.17	76700	7.17	up	up	correct
OII.US	Oceaneering International Inc	20220607	13.25	13.41	12.77	13.28	1065800	13.28	up	up	correct
OIS.US	Oil States International Inc	20220607	8.02	8.82	7.94	8.79	819200	8.79	up	up	correct
OKE.US	ONEOK Inc	20220607	66.9	69.17	66.76	69.14	2094000	69.14	up	up	correct
OLN.US	Olin Corporation	20220607	64.7	66.23	63.83	66.02	1183294	66.02	up	up	correct
OLO.US	Olo Inc	20220607	10.61	11.16	10.599	11.09	1154400	11.09	up	up	correct
OLP.US	One Liberty Properties Inc	20220607	26.99	27.45	26.82	27.43	34500	27.43	up	down	incorrect
OMC.US	Omnicom Group Inc	20220607	72.07	72.6162	71.29	72.54	1768784	71.8299	up	up	correct
OMF.US	OneMain Holdings Inc	20220607	42.75	44.09	42.75	44.06	1007700	44.06	up	down	incorrect
OMI.US	Owens & Minor Inc	20220607	33.75	34.52	33.4	34.51	534700	34.51	up	down	incorrect
ONE.US	OneSmart International Education Group Limited	20220607	1.63	1.7699	1.63	1.72	28699	1.72	up	up	correct
ONON.US	On Holding AG	20220607	20.92	21.46	20.73	21.16	1230200	21.16	up	up	correct
ONTF.US	ON24 Inc	20220607	12.5	12.68	12.43	12.61	282300	12.61	up	up	correct
ONTO.US	Onto Innovation Inc	20220607	80.19	83.89	79.53	83.67	232800	83.67	up	up	correct
OOMA.US	Ooma Inc	20220607	13.56	13.95	13.31	13.7	77400	13.7	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20220607	35.24	36.33	35.24	36.22	113700	36.22	up	down	incorrect
OR.US	Osisko Gold Royalties Ltd	20220607	11.7	11.86	11.67	11.81	404500	11.81	up	up	correct
ORA.US	Ormat Technologies Inc	20220607	81.61	83.48	81.61	83.17	193700	83.17	up	up	correct
ORAN.US	Orange S.A	20220607	11.81	11.91	11.79	11.88	528500	11.88	up	down	incorrect
ORC.US	Orchid Island Capital Inc	20220607	3.15	3.19	3.13	3.19	1749700	3.19	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20220607	13.7	13.79	13.64	13.77	1378272	13.77	up	up	correct
ORCL.US	Oracle Corporation	20220607	71.59	73.13	71.59	72.69	5675700	72.69	up	up	correct
ORI.US	Old Republic International Corporation	20220607	23.51	23.81	23.4	23.8	1324500	23.8	up	up	correct
ORN.US	Orion Group Holdings Inc	20220607	2.59	2.9	2.57	2.82	142700	2.82	up	up	correct
OSCR.US	Oscar Health Inc	20220607	4.93	5.11	4.82	5.09	2012800	5.09	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20220607	2.33	2.38	2.27	2.31	364601	2.31	down	down	correct
OSH.US	Oak Street Health Inc	20220607	17.18	18.39	17	17.97	1197400	17.97	up	up	correct
OSI.US	UN	20220607	9.82	9.82	9.82	9.82	0	9.82
OSK.US	Oshkosh Corporation	20220607	94.82	97.3	94.59	97.3	342200	97.3	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20220607	19.48	20.02	19.41	19.89	1933500	19.89	up	up	correct
OVV.US	Ovintiv Inc	20220607	58.75	62.29	58.34	61.96	4637700	61.96	up	up	correct
OWL.US	WT	20220607	3.35	3.39	3.35	3.39	250	3.39	up	up	correct
OXM.US	Oxford Industries Inc	20220607	91.64	93.7	91.35	92.21	210100	92.21	up	up	correct
OXY.US	Occidental Petroleum Corporation	20220607	68.6	71.47	68.22	70.55	25630471	70.4171	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20220607	100.02	100.05	99.85	99.91	3600	99.91	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20220607	143.54	147.4	140.88	146.65	38500	146.65	up	up	correct
PACK.US	Ranpak Holdings Corp	20220607	12.1	12.1	10.93	11.01	989300	11.01	down	up	incorrect
PAG.US	Penske Automotive Group Inc	20220607	118.78	121.19	117.28	120.87	310700	120.87	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20220607	16.13	17.05	16.13	17.02	3359500	17.02	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20220607	12.38	12.47	12.38	12.41	29800	12.41	up	up	correct
PAM.US	Pampa Energía S.A	20220607	22.74	23.37	22.53	23.37	98400	23.37	up	up	correct
PAR.US	PAR Technology Corporation	20220607	37.85	39.09	37.77	38.94	195800	38.94	up	up	correct
PARR.US	Par Pacific Holdings Inc	20220607	18.09	20.16	17.84	20.02	3139900	20.02	up	down	incorrect
PATH.US	UiPath Inc	20220607	19.02	20.5	18.99	20.4	10245651	20.4	up	down	incorrect
PAY.US	Paymentus Holdings Inc	20220607	14.68	15.03	14.482	14.88	158600	14.88	up	up	correct
PAYC.US	Paycom Software Inc	20220607	299.46	309.742	297.34	307.31	252600	307.31	up	up	correct
PB.US	Prosperity Bancshares Inc	20220607	71.92	73.5	71.86	73.44	580400	73.44	up	up	correct
PBA.US	Pembina Pipeline Corporation	20220607	41.33	42.41	41.33	42.37	661900	42.37	up	up	correct
PBF.US	PBF Energy Inc	20220607	40.1	43.74	40.09	43.74	5692800	43.74	up	down	incorrect
PBFX.US	PBF Logistics LP	20220607	17.34	17.51	17.03	17.49	283000	17.49	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20220607	56.12	57.05	55.75	56.76	166100	56.76	up	down	incorrect
PBI.US	Pitney Bowes Inc	20220607	4.84	4.84	4.69	4.75	912800	4.75	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20220607	13.95	14.1	13.86	13.9	26784100	13.9	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20220607	12.49	12.715	12.44	12.58	13685810	12.58	up	up	correct
PBT.US	Permian Basin Royalty Trust	20220607	19.2	20.17	19.08	19.62	342500	19.62	up	up	correct
PCF.US	High Income Securities Fund	20220607	7.7	7.92	7.58	7.88	96800	7.88	up	up	correct
PCG.US	PG&E Corporation	20220607	12.22	12.39	12.13	12.23	10643900	12.23	up	up	correct
PCGU.US	PG&E Corporation	20220607	112.6	114.08	112.6	112.98	29900	112.98	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20220607	0.97	0.98	0.94	0.96	903388	0.96	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20220607	7.37	7.4381	7.3601	7.41	72630	7.3773	up	up	correct
PCM.US	PCM Fund Inc	20220607	10.18	10.2099	10.13	10.17	12349	10.0904	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20220607	14.68	14.83	14.68	14.78	87561	14.6656	up	up	correct
PCOR.US	Procore Technologies Inc	20220607	46.23	49.6	46.23	49.53	1003700	49.53	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20220607	15.5	15.74	15.5	15.65	14412	15.5857	up	up	correct
PD.US	PagerDuty Inc	20220607	25.95	27.9	25.82	27.89	1191100	27.89	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20220607	22.82	22.95	22.52	22.95	964292	22.7252	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20220607	14.22	14.6	14.13	14.58	636400	14.58	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20220607	15.29	15.486	15.2	15.45	442200	15.45	up	up	correct
PDS.US	Precision Drilling Corporation	20220607	83.7	85.87	83.2	85.39	57100	85.39	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20220607	15.62	15.825	15.59	15.82	61324	15.7209	up	up	correct
PEAK.US	Healthpeak Properties Inc	20220607	28.42	28.78	28.14	28.75	2612000	28.75	up	up	correct
PEB.US	PG	20220607	21.9	21.95	21.555	21.905	60733	21.905	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20220607	68	69.11	67.42	68.95	2248408	68.41	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20220607	0.35	0.35	0.31	0.33	1504300	0.33	down	down	correct
PEN.US	Penumbra Inc	20220607	138.8	143.02	138.8	141.85	548300	141.85	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20220607	23.76	24.4	23.76	24.36	113100	24.36	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20220607	12.41	12.59	12.39	12.55	33300	12.55	up	down	incorrect
PFE.US	Pfizer Inc	20220607	53.28	53.97	53.01	53.96	15091200	53.96	up	up	correct
PFGC.US	Performance Food Group Company	20220607	42.88	43.83	42.66	43.78	1349600	43.78	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20220607	21.34	21.41	21.23	21.38	41200	21.38	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20220607	9.27	9.35	9.27	9.33	87529	9.2481	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20220607	8.12	8.2	8.12	8.2	126901	8.1278	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20220607	9.9	10.15	9.86	10.15	14100	10.15	up	up	correct
PFS.US	Provident Financial Services Inc	20220607	22.85	23.03	22.71	23	256400	23	up	down	incorrect
PFSI.US	PennyMac Financial Services Inc	20220607	48.6	49.99	48.6	49.58	298700	49.58	up	up	correct
PG.US	The Procter & Gamble Company	20220607	143.67	147.18	143.43	146.94	4918600	146.94	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20220607	8.75	8.75	8.54	8.66	51307	8.5911	down	down	correct
PGR.US	The Progressive Corporation	20220607	119.3	121.36	118.92	121.19	3117500	121.19	up	up	correct
PGRE.US	Paramount Group Inc	20220607	8.53	8.81	8.49	8.78	1064100	8.78	up	up	correct
PGTI.US	PGT Innovations Inc	20220607	19.8	20.12	19.63	20.1	265600	20.1	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20220607	13.72	13.88	13.72	13.83	11800	13.83	up	up	correct
PH.US	Parker	20220607	275.86	284.09	274.61	283.76	507500	283.76	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20220607	9.33	9.43	9.33	9.41	53100	9.41	up	up	correct
PHG.US	Koninklijke Philips N.V	20220607	24.98	25.38	24.95	25.38	1141900	25.38	up	down	incorrect
PHI.US	PLDT Inc	20220607	35.72	37.25	35.72	37	47200	37	up	up	correct
PHK.US	PIMCO High Income Fund	20220607	5.76	5.78	5.73	5.77	325747	5.7215	up	up	correct
PHM.US	PulteGroup Inc	20220607	44.33	45.37	44.04	45.3	2085400	45.1458	up	up	correct
PHR.US	Phreesia Inc	20220607	20.56	21.59	20.04	21.33	600500	21.33	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20220607	7.47	7.48	7.43	7.48	90000	7.48	up	up	correct
PHX.US	PHX Minerals Inc	20220607	4.15	4.42	4.09	4.38	651400	4.38	up	up	correct
PII.US	Polaris Inc	20220607	102.3	105.47	101	104.98	510700	104.98	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20220607	3.42	3.45	3.39	3.45	58400	3.45	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20220607	18.7	18.98	18.45	18.7	67600	18.43
PING.US	Ping Identity Holding Corp	20220607	19.87	20.86	19.61	20.57	555400	20.57	up	up	correct
PINS.US	Pinterest Inc	20220607	19.67	20.015	19.375	19.97	9847100	19.97	up	up	correct
PIPR.US	Piper Sandler Companies	20220607	127.89	129.64	125.8	126.59	89000	126.59	down	down	correct
PJT.US	PJT Partners Inc	20220607	77.29	78.78	77.19	78.43	130700	78.43	up	up	correct
PK.US	Park Hotels & Resorts Inc	20220607	18.72	19.47	18.6	19.45	2234100	19.45	up	up	correct
PKE.US	Park Aerospace Corp	20220607	12.85	13.04	12.85	13.03	86200	13.03	up	up	correct
PKG.US	Packaging Corporation of America	20220607	159.65	162.67	159.19	162.3	530200	162.3	up	up	correct
PKI.US	PerkinElmer Inc	20220607	148.32	152.45	147.86	152.06	458200	152.06	up	down	incorrect
PKX.US	POSCO	20220607	56.69	57.97	56.69	57.94	83100	57.94	up	up	correct
PLAN.US	Anaplan Inc	20220607	63.42	63.46	63.25	63.26	2274300	63.26	down	down	correct
PLD.US	Prologis Inc	20220607	127.12	129.86	125.79	129.68	3771100	129.68	up	up	correct
PLNT.US	Planet Fitness Inc	20220607	69.71	72.884	69.2	72.72	742500	72.72	up	down	incorrect
PLOW.US	Douglas Dynamics Inc	20220607	31.46	31.55	31.09	31.37	50900	31.37	down	up	incorrect
PLTR.US	Palantir Technologies Inc	20220607	8.89	9.14	8.73	9.13	28049430	9.13	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20220607	19.5	19.94	19.315	19.91	215000	19.91	up	up	correct
PM.US	Philip Morris International Inc	20220607	105.64	106.42	104.91	106.28	4629300	106.28	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20220607	11.59	11.7651	11.59	11.7	60665	11.6459	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20220607	11.6	11.71	11.57	11.68	140516	11.62	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20220607	6.72	7.01	6.72	6.86	128400	6.86	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20220607	11.38	11.54	11.38	11.4	89500	11.4	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20220607	16.35	16.55	16.25	16.53	1065900	16.53	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20220607	9.99	10.15	9.97	10.12	84355	10.0729	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20220607	170.82	173.35	170.72	173.2	1221100	173.2	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20220607	9.59	9.6	9.52	9.55	5828	9.5081	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20220607	9.33	9.5	9.2649	9.4	16129	9.3601	up	up	correct
PNM.US	PNM Resources Inc	20220607	47.26	47.69	47.01	47.55	985800	47.55	up	up	correct
PNR.US	Pentair plc	20220607	50.34	51.23	50.12	51.14	855300	51.14	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20220607	78.12	78.12	76.15	77.22	620200	77.22	down	down	correct
POLY.US	Plantronics Inc	20220607	39.5	39.62	39.47	39.54	834900	39.54	up	up	correct
POND.US	Angel Pond Holdings Corp	20220607	9.89	9.89	9.89	9.89	200	9.89
POR.US	Portland General Electric Company	20220607	50.49	50.9	49.61	50.9	594700	50.9	up	up	correct
POST.US	Post Holdings Inc	20220607	81.2	82.65	81.12	82.52	411900	82.52	up	up	correct
PPG.US	PPG Industries Inc	20220607	125.66	129.05	124.92	128.78	899200	128.78	up	up	correct
PPL.US	PPL Corporation	20220607	30	30.58	29.89	30.58	7534300	30.58	up	up	correct
PPT.US	Putnam Premier Income Trust	20220607	3.8	3.87	3.8	3.87	182600	3.87	up	up	correct
PRA.US	ProAssurance Corporation	20220607	22.22	22.65	22.07	22.48	139900	22.48	up	down	incorrect
PRE.US	PJ	20220607	21.98	22.215	21.83	22.215	12104	22.215	up	up	correct
PRG.US	PROG Holdings Inc	20220607	26.59	27.62	26.39	27.38	668600	27.38	up	up	correct
PRGO.US	Perrigo Company plc	20220607	39.12	39.79	38.9	39.72	885600	39.72	up	up	correct
PRI.US	Primerica Inc	20220607	125.25	127.8	124.79	127.79	107300	127.79	up	down	incorrect
PRIF.US	PI	20220607	24.4941	24.5	24.4941	24.5	787	24.5	up	down	incorrect
PRLB.US	Proto Labs Inc	20220607	47.74	49.91	47.73	49.91	134400	49.91	up	up	correct
PRMW.US	Primo Water Corporation	20220607	14.35	14.54	14.28	14.53	407402	14.4594	up	up	correct
PRO.US	PROS Holdings Inc	20220607	28.93	30.15	28.93	30.06	132800	30.06	up	up	correct
PRS.US	Prudential Financial Inc	20220607	25.34	25.54	25.32	25.51	15500	25.51	up	up	correct
PRT.US	PermRock Royalty Trust	20220607	9.85	10.4	9.85	10.35	54200	10.35	up	down	incorrect
PRTY.US	Party City Holdco Inc	20220607	1.31	1.41	1.285	1.39	2196700	1.39	up	up	correct
PRU.US	Prudential Financial Inc	20220607	104.54	106.43	104.06	106.21	1266200	106.21	up	down	incorrect
PSA.US	Public Storage	20220607	321.63	330.95	320.35	330.65	716100	330.65	up	up	correct
PSB.US	PZ	20220607	19.62	19.81	19.56	19.65	59252	19.65	up	up	correct
PSEC.US	PA	20220607	20.1251	20.3322	20.09	20.3322	5044	20.3322	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20220607	21.78	21.98	21.66	21.97	41000	21.97	up	up	correct
PSFE.US	WT	20220607	0.385	0.385	0.339	0.365	23876	0.365	down	down	correct
PSN.US	Parsons Corporation	20220607	40.5	41.84	40.3	41.81	545100	41.81	up	up	correct
PSO.US	Pearson plc	20220607	9.42	9.6	9.42	9.6	339800	9.6	up	down	incorrect
PSPC.US	UN	20220607	9.85	9.85	9.85	9.85	0	9.85
PSTG.US	Pure Storage Inc	20220607	27.51	28.25	27.44	27.9	2959600	27.9	up	up	correct
PSTH.US	WT	20220607	0.41	0.4701	0.41	0.46	36270	0.46	up	up	correct
PSTL.US	Postal Realty Trust Inc	20220607	15.63	16.08	15.55	16.05	101500	16.05	up	up	correct
PSX.US	Phillips 66	20220607	105.53	109.98	105.53	109.92	3477600	109.92	up	down	incorrect
PTA.US	Cohen & Steers Tax	20220607	19.91	20.25	19.85	20.17	85400	20.17	up	up	correct
PTR.US	PetroChina Company Limited	20220607	54.09	54.97	54.02	54.93	139900	54.93	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20220607	15.05	15.17	14.99	15.16	393076	15.0394	up	up	correct
PUK.US	Prudential plc	20220607	26.1	26.69	25.97	26.69	686700	26.69	up	up	correct
PUMP.US	ProPetro Holding Corp	20220607	13.8	14.1	13.6	13.93	1079100	13.93	up	up	correct
PV.US	Primavera Capital Acquisition Corp	20220607	9.85	9.85	9.85	9.85	100	9.85
PVH.US	PVH Corp	20220607	68.65	71.53	68.65	70.84	1275200	70.84	up	up	correct
PVL.US	Permianville Royalty Trust	20220607	5.05	5.37	5.02	5.25	462500	5.25	up	up	correct
PWR.US	Quanta Services Inc	20220607	130.27	134.16	128.9	133.74	1402000	133.74	up	up	correct
PWSC.US	PowerSchool Holdings Inc	20220607	13.02	13.37	12.86	13.1	411800	13.1	up	up	correct
PXD.US	Pioneer Natural Resources Company	20220607	277.5	285.38	277.33	285.28	2523000	285.28	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20220607	8.47	8.54	8.29	8.35	2150	8.3144	down	down	correct
PYS.US	PPlus Trust Series RRD	20220607	20.32	20.83	20.32	20.55	1400	20.55	up	down	incorrect
PYT.US	PPLUS Trust Series GSC	20220607	21.94	21.94	21.94	21.94	0	21.94
PZC.US	PIMCO California Municipal Income Fund III	20220607	8.74	8.9	8.66	8.7	60085	8.6616	down	down	correct
PZN.US	Pzena Investment Management Inc	20220607	6.7	6.9	6.59	6.73	33400	6.73	up	up	correct
QD.US	Qudian Inc	20220607	0.78	0.855	0.78	0.82	273900	0.82	up	up	correct
QGEN.US	QIAGEN N.V	20220607	45.91	46.77	45.82	46.73	622000	46.73	up	up	correct
QSR.US	Restaurant Brands International Inc	20220607	51.72	52.39	51.65	52.27	1127500	52.27	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20220607	43.98	46.42	43.71	46.27	892600	46.27	up	up	correct
QUOT.US	Quotient Technology Inc	20220607	4.3	4.48	4.16	4.48	913600	4.48	up	up	correct
QVCC.US	QVCC	20220607	20.96	21.63	20.93	21.1	40900	21.1	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20220607	22	22.5	21.81	22.07	16400	22.07	up	up	correct
R.US	Ryder System Inc	20220607	82.53	83.23	81.2	82.45	399400	82.45	down	up	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20220607	19.7	19.79	19.67	19.71	97000	19.71	up	up	correct
RAAS.US	Cloopen Group Holding Limited	20220607	0.9	0.95	0.87	0.95	319400	0.95	up	up	correct
RACE.US	Ferrari N.V	20220607	189.4	191.41	187.92	191.16	337000	191.16	up	up	correct
RAD.US	Rite Aid Corporation	20220607	6.2	6.45	6.1	6.43	2345600	6.43	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20220607	25.69	26.99	25.69	26.83	966500	26.83	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20220607	61.52	62.02	60.93	61.67	239700	61.67	up	up	correct
RBLX.US	Roblox Corporation	20220607	30.96	32.02	30.09	31.44	17808800	31.44	up	up	correct
RBOT.US	WT	20220607	0.58	0.58	0.4797	0.4896	8512	0.4896	down	down	correct
RC.US	Ready Capital Corporation	20220607	14.1	14.23	13.95	14.03	1814100	14.03	down	up	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20220607	25.43	25.49	25.37	25.4317	29776	25.4317	up	down	incorrect
RCB.US	Ready Capital Corporation	20220607	24.89	24.91	24.85	24.9	1468	24.9	up	up	correct
RCFA.US	UN	20220607	10	10	10	10	200	10
RCI.US	Rogers Communications Inc	20220607	50.44	51.45	50.44	51.28	423955	50.8749	up	up	correct
RCL.US	Royal Caribbean Group	20220607	55.76	57.19	55.43	56.74	5169100	56.74	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20220607	5.3	5.39	5.27	5.38	120312	5.3281	up	up	correct
RCUS.US	Arcus Biosciences Inc	20220607	22.09	23.4	22.09	23.19	703800	23.19	up	up	correct
RDN.US	Radian Group Inc	20220607	21.35	21.84	21.28	21.8	877100	21.8	up	up	correct
RDW.US	Redwire Corp	20220607	4.29	4.35	3.98	4.31	344800	4.31	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20220607	53.01	54.37	52.91	54.34	273100	54.34	up	up	correct
RE.US	Everest Re Group Ltd	20220607	284.21	288.36	283.69	288.21	121300	288.21	up	up	correct
RELX.US	RELX PLC	20220607	27.85	28.15	27.77	28.13	1084400	28.13	up	up	correct
RENN.US	Renren Inc	20220607	28.29	28.93	28.21	28.43	52500	28.43	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20220607	3	3.25	2.9	3.23	231300	3.23	up	up	correct
RES.US	RPC Inc	20220607	9.28	9.64	9.18	9.56	1298800	9.56	up	up	correct
REV.US	Revlon Inc	20220607	4.64	4.85	4.53	4.71	161200	4.71	up	up	correct
REVG.US	REV Group Inc	20220607	10.66	10.66	9.5	10.17	1142000	10.17	down	down	correct
REX.US	REX American Resources Corporation	20220607	91.31	95.85	90.6	95	56500	95	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20220607	64.56	66.14	64.13	66.13	1523200	66.13	up	up	correct
REZI.US	Resideo Technologies Inc	20220607	24.06	24.56	24.02	24.43	372877	24.43	up	up	correct
RF.US	Regions Financial Corporation	20220607	21.57	22.03	21.45	22	6421200	22	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20220607	14.2	14.3	14.05	14.3	39800	14.3	up	down	incorrect
RFL.US	Rafael Holdings Inc	20220607	1.91	2.19	1.87	2.1	121000	2.1	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20220607	18.02	18.14	18.02	18.14	20700	18.14	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20220607	15.37	15.64	15.37	15.41	86800	15.41	up	up	correct
RFP.US	Resolute Forest Products Inc	20220607	16.09	16.99	15.65	16.8	2764400	16.8	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20220607	125.21	127.22	125.09	127.18	238300	127.18	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20220607	65.73	66.95	65.26	66.73	84200	66.73	up	down	incorrect
RGS.US	Regis Corporation	20220607	0.65	0.67	0.62	0.64	1096800	0.64	down	down	correct
RGT.US	Royce Global Value Trust Inc	20220607	10.01	10.05	10.01	10.05	2600	10.05	up	up	correct
RH.US	RH	20220607	301.5	308.25	295	306.09	724700	306.09	up	up	correct
RHI.US	Robert Half International Inc	20220607	90.16	92.27	89.85	92.05	637700	92.05	up	down	incorrect
RHP.US	Ryman Hospitality Properties Inc	20220607	94.09	97.11	93.71	96.59	294100	96.59	up	up	correct
RIG.US	Transocean Ltd	20220607	4.21	4.82	4.16	4.81	45959000	4.81	up	up	correct
RIO.US	Rio Tinto Group	20220607	76.4	78.5	76.4	78.4	3553600	78.4	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20220607	14.88	14.885	14.7	14.79	66000	14.79	down	down	correct
RJF.US	Raymond James Financial Inc	20220607	96.46	98.84	96.38	98.65	963100	98.65	up	down	incorrect
RKT.US	Rocket Companies Inc	20220607	8.3	8.7	8.29	8.69	1984300	8.69	up	up	correct
RL.US	Ralph Lauren Corporation	20220607	104	107.11	104	106.53	974200	106.53	up	down	incorrect
RLGY.US	Realogy Holdings Corp	20220607	11.87	12.275	11.87	12.25	794689	12.25	up	up	correct
RLI.US	RLI Corp	20220607	118.77	120.12	118.77	119.59	93000	119.59	up	up	correct
RLJ.US	RLJ Lodging Trust	20220607	13.7	14.2	13.59	14.15	1333100	14.15	up	up	correct
RLX.US	RLX Technology Inc	20220607	2.06	2.1	1.98	2.1	9493000	2.1	up	up	correct
RM.US	Regional Management Corp	20220607	45.8	46.3	45.78	46.12	13900	46.12	up	up	correct
RMD.US	ResMed Inc	20220607	208.01	214.91	207.32	214.5	566000	214.5	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20220607	17.83	18.22	17.81	18.13	24900	18.13	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20220607	16.897	17.14	16.85	17.03	59100	17.03	up	down	incorrect
RMO.US	Romeo Power Inc	20220607	0.67	0.723	0.67	0.702	7096300	0.702	up	up	correct
RMPL.US	P	20220607	25.275	25.275	25.1727	25.2	6800	25.2	down	down	correct
RMT.US	Royce Micro	20220607	9.52	9.71	9.4967	9.68	87444	9.4466	up	up	correct
RNG.US	RingCentral Inc	20220607	60.85	63.2	60.28	61.8	2698700	61.8	up	up	correct
RNGR.US	Ranger Energy Services Inc	20220607	10.42	10.71	10.28	10.48	55900	10.48	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20220607	23.38	23.63	23.25	23.63	74200	23.63	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20220607	153.09	156.77	153.09	156.1	200400	156.1	up	up	correct
ROG.US	Rogers Corporation	20220607	261.38	263.1	259.49	261.29	130600	261.29	down	down	correct
ROK.US	Rockwell Automation Inc	20220607	212.77	217.43	211.25	217.29	997000	217.29	up	up	correct
ROL.US	Rollins Inc	20220607	34.76	35.55	34.58	35.5	988389	35.5	up	down	incorrect
RONI.US	Rice Acquisition Corp II	20220607	9.77	9.8	9.75	9.8	107300	9.8	up	up	correct
ROP.US	Roper Technologies Inc	20220607	421.65	428.83	420.02	428.26	456700	428.26	up	down	incorrect
RPM.US	RPM International Inc	20220607	87.54	89.25	87.29	88.98	582300	88.98	up	up	correct
RPT.US	RPT Realty	20220607	11.66	11.92	11.57	11.91	604900	11.91	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20220607	14.79	15.11	14.73	15.09	230800	15.09	up	up	correct
RRC.US	Range Resources Corporation	20220607	35.17	37.2	34.87	37.02	4451700	37.02	up	up	correct
RRX.US	Regal Beloit Corporation	20220607	129.48	132.62	128.86	132.31	275000	132.31	up	down	incorrect
RS.US	Reliance Steel & Aluminum Co	20220607	194.87	200.76	194.71	200.61	301500	200.61	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20220607	18.66	18.795	18.48	18.48	12900	18.48	down	up	incorrect
RSG.US	Republic Services Inc	20220607	132.76	135.4	132.42	135.37	895100	135.37	up	up	correct
RSI.US	Rush Street Interactive Inc	20220607	5.69	5.74	5.49	5.58	894400	5.58	down	down	correct
RSKD.US	Riskified Ltd.	20220607	4.99	5.32	4.96	5.32	379900	5.32	up	up	correct
RTX.US	Raytheon Technologies Corporation	20220607	97.18	100.68	96.66	100.51	5634600	100.51	up	up	correct
RVI.US	Retail Value Inc	20220607	1.03	1.1	1.02	1.08	60860	1.08	up	up	correct
RVLV.US	Revolve Group Inc	20220607	31.21	32.79	30.32	32.06	933500	32.06	up	up	correct
RVT.US	Royce Value Trust Inc	20220607	15.8	16	15.7	15.9	385527	15.5449	up	up	correct
RWT.US	Redwood Trust Inc	20220607	9.23	9.43	9.22	9.4	7451300	9.4	up	up	correct
RY.US	Royal Bank of Canada	20220607	104.9	106.4	104.75	106.26	559500	106.26	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20220607	3.58	3.78	3.56	3.76	547800	3.76	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20220607	38.58	38.825	37.685	38.37	440000	38.37	down	down	correct
RYB.US	RYB Education Inc	20220607	0.72	0.735	0.601	0.68	29838	0.68	down	down	correct
RYI.US	Ryerson Holding Corporation	20220607	30.98	33.065	30.98	32.62	689800	32.62	up	up	correct
RYN.US	Rayonier Inc	20220607	41.13	41.43	40.45	41.36	505300	41.36	up	down	incorrect
RZA.US	Reinsurance Group of America Incorporated	20220607	25.15	25.17	25.12	25.15	18100	25.15
S.US	SentinelOne Inc.	20220607	22.8	24.7	22.69	24.25	3323900	24.25	up	up	correct
SA.US	Seabridge Gold Inc	20220607	14.79	14.95	14.55	14.85	172400	14.85	up	up	correct
SACH.US	PA	20220607	25.05	25.1895	25.05	25.11	3500	25.11	up	up	correct
SAFE.US	Safehold Inc	20220607	43.44	43.98	42.63	43.51	143800	43.51	up	up	correct
SAH.US	Sonic Automotive Inc	20220607	45.36	45.58	44.45	45.34	195900	45.34	down	down	correct
SAIC.US	Science Applications International Corporation	20220607	93.8	95.28	92.23	94.75	460500	94.75	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20220607	62.65	63.65	62.43	63.12	2817900	63.12	up	up	correct
SAK.US	SAK	20220607	25.3	25.3	25.269	25.3	3900	25.3
SAM.US	The Boston Beer Company Inc	20220607	331.06	336.56	327.49	333.42	151300	333.42	up	up	correct
SAN.US	Banco Santander S.A	20220607	3.17	3.21	3.17	3.21	3010600	3.21	up	up	correct
SAND.US	Sandstorm Gold Ltd	20220607	6.72	6.87	6.7	6.86	1427200	6.86	up	up	correct
SAP.US	SAP SE	20220607	100.48	102.06	100.3	101.99	955900	101.99	up	up	correct
SAR.US	Saratoga Investment Corp	20220607	26.72	26.98	26.49	26.95	25900	26.95	up	up	correct
SAVE.US	Spirit Airlines Inc	20220607	21.95	22.81	21.93	22.67	3995600	22.67	up	down	incorrect
SB.US	Safe Bulkers Inc	20220607	5.02	5.12	4.94	5.04	2057100	5.04	up	up	correct
SBBA.US	SBBA	20220607	25.152	25.286	25.15	25.17	5900	25.17	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20220607	14.04	14.64	13.96	14.62	1805200	14.62	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20220607	8.26	8.26	8.21	8.24	10803	8.24	down	down	correct
SBOW.US	SilverBow Resources Inc	20220607	43.96	47.02	43.5	46.3	513800	46.3	up	down	incorrect
SBR.US	Sabine Royalty Trust	20220607	84.31	87.65	83.75	87.19	135100	87.19	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20220607	9.15	9.19	9.03	9.15	1803900	9.15
SBSW.US	Sibanye Stillwater Limited	20220607	12.43	12.59	12.31	12.46	2730400	12.46	up	up	correct
SCCO.US	Southern Copper Corporation	20220607	63.3	64.97	63.3	64.89	899200	64.89	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20220607	13.97	14.15	13.9	14.11	36300	14.11	up	up	correct
SCE.US	PL	20220607	20.29	20.41	20.14	20.29	88501	20.29
SCHW.US	The Charles Schwab Corporation	20220607	67.14	67.65	66.51	67.49	14689200	67.49	up	up	correct
SCI.US	Service Corporation International	20220607	70.84	71.65	70.74	71.65	682900	71.65	up	up	correct
SCL.US	Stepan Company	20220607	111.13	111.76	110.57	111.43	45000	111.43	up	down	incorrect
SCM.US	Stellus Capital Investment Corporation	20220607	12.61	12.75	12.57	12.65	42500	12.65	up	down	incorrect
SCS.US	Steelcase Inc	20220607	12.06	12.43	11.99	12.43	545100	12.43	up	down	incorrect
SCU.US	Sculptor Capital Management Inc	20220607	11.65	11.79	11.11	11.23	200056	11.23	down	down	correct
SCX.US	The L.S. Starrett Company	20220607	7.89	8.14	7.81	7.94	21900	7.94	up	up	correct
SD.US	SandRidge Energy Inc	20220607	26.59	28.38	26.59	28.36	1340500	28.36	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20220607	15.83	15.9	15.8	15.85	55127	15.85	up	up	correct
SE.US	Sea Limited	20220607	80.79	87.24	80.12	86.28	7766000	86.28	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20220607	53.57	54.76	53.11	54.62	630400	54.62	up	up	correct
SEDA.US	UN	20220607	9.77	9.78	9.73	9.77	6200	9.77
SEE.US	Sealed Air Corporation	20220607	63.08	64.07	62.4987	63.95	745510	63.7435	up	up	correct
SEM.US	Select Medical Holdings Corporation	20220607	24.9	25.14	24.45	24.86	747100	24.86	down	down	correct
SEMR.US	SEMrush Holdings Inc	20220607	10.69	11.52	10.54	11.47	157500	11.47	up	up	correct
SF.US	Stifel Financial Corp	20220607	63.28	64.77	63.28	64.73	560599	64.73	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20220607	23.26	23.7995	23.1301	23.405	8590	23.405	up	down	incorrect
SFE.US	Safeguard Scientifics Inc	20220607	4.18	4.18	4.05	4.05	8900	4.05	down	down	correct
SFL.US	SFL Corporation Ltd	20220607	11.4	11.46	11.26	11.4	638400	11.4
SFUN.US	Fang Holdings Limited	20220607	2.02	2.02	2.02	2.02	0	2.02
SG.US	Sweetgreen Inc.	20220607	16.37	16.88	16.01	16.42	1028800	16.42	up	up	correct
SGFY.US	Signify Health Inc	20220607	12.59	12.97	12.3	12.95	1320900	12.95	up	up	correct
SGU.US	Star Group L.P	20220607	10.4	10.51	10.38	10.43	44800	10.43	up	up	correct
SHAK.US	Shake Shack Inc	20220607	45.85	47.61	45.52	47.3	617800	47.3	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20220607	33.22	33.56	33.14	33.52	59000	33.52	up	down	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20220607	19.4	19.73	19.24	19.73	5400	19.73	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20220607	14.42	14.55	14.31	14.48	1139300	14.48	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20220607	12.47	12.72	12.35	12.68	2100100	12.68	up	down	incorrect
SHOP.US	Shopify Inc	20220607	354.11	381.32	350	380.74	4770700	380.74	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20220607	1.55	1.6	1.55	1.57	21900	1.57	up	up	correct
SHW.US	The Sherwin	20220607	272.13	278.31	271.45	277.23	1293200	277.23	up	up	correct
SI.US	Silvergate Capital Corporation	20220607	77.26	84.445	76.19	84.22	791300	84.22	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20220607	4.48	4.55	4.43	4.5	4909600	4.5	up	up	correct
SIG.US	Signet Jewelers Limited	20220607	62.68	65.75	61.16	64.51	1007900	64.51	up	up	correct
SII.US	Sprott Inc	20220607	38.02	40.49	37.88	40.17	186200	40.17	up	up	correct
SITC.US	SITE Centers Corp	20220607	14.85	15.14	14.695	15.13	2347026	15	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20220607	132.49	136.55	132.21	136.04	141900	136.04	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20220607	29.06	29.5	28.9	29.34	1025600	29.34	up	up	correct
SJI.US	South Jersey Industries Inc	20220607	34.69	34.69	34.41	34.62	721574	34.3104	down	down	correct
SJIJ.US	South Jersey Industries Inc	20220607	17.76	18.08	17.76	17.88	23455	17.88	up	up	correct
SJIV.US	South Jersey Industries Inc Unit	20220607	69.63	69.63	69.184	69.24	1300	69.24	down	down	correct
SJM.US	The J. M. Smucker Company	20220607	123.05	131.13	122.98	130.31	2184500	130.31	up	up	correct
SJR.US	Shaw Communications Inc	20220607	28.03	28.54	27.89	28.53	308600	28.53	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20220607	13.75	14.43	13.66	14.22	1370600	14.22	up	up	correct
SJW.US	SJW Group	20220607	63.02	63.14	62.3	63.13	93100	63.13	up	up	correct
SKIL.US	Skillsoft Corp	20220607	6.27	6.38	6.08	6.35	843300	6.35	up	up	correct
SKM.US	SK Telecom Co.Ltd	20220607	24.84	25.05	24.75	25.04	268100	25.04	up	down	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20220607	16.72	17.24	16.67	17.23	622700	17.23	up	up	correct
SKX.US	Skechers U.S.A. Inc	20220607	40.55	42.49	40.31	42.34	1419200	42.34	up	up	correct
SKY.US	Skyline Champion Corporation	20220607	52.29	55.03	52.16	55	352800	55	up	up	correct
SLB.US	Schlumberger Limited	20220607	47	49.08	46.87	48.93	14735800	48.93	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20220607	17.12	18.27	16.84	18.05	870600	18.05	up	down	incorrect
SLF.US	Sun Life Financial Inc	20220607	49.67	50.4	49.5	50.3	461000	50.3	up	up	correct
SLG.US	SL Green Realty Corp	20220607	57.97	59.16	57.26	59.03	976200	59.03	up	up	correct
SLQT.US	SelectQuote Inc	20220607	2.97	3.08	2.935	3.06	1274300	3.06	up	down	incorrect
SM.US	SM Energy Company	20220607	52.14	54.43	51.55	54.36	2165400	54.36	up	up	correct
SMAR.US	Smartsheet Inc	20220607	38.58	40.93	38.34	40.58	4806500	40.58	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20220607	6.03	6.1	6.03	6.07	2173400	6.07	up	up	correct
SMG.US	The Scotts Miracle	20220607	98.6	102.25	98.15	102.18	516300	102.18	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20220607	9.05	9.3	9.05	9.2	104400	9.2	up	down	incorrect
SMLP.US	Summit Midstream Partners LP	20220607	19.18	19.78	18.69	19.71	39100	19.71	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20220607	8.74	8.91	8.7	8.89	69600	8.89	up	down	incorrect
SMP.US	Standard Motor Products Inc	20220607	41.36	41.99	41.06	41.4	83700	41.4	up	up	correct
SMRT.US	SmartRent Inc	20220607	6.13	6.17	5.365	5.89	1756100	5.89	down	down	correct
SMWB.US	Similarweb Ltd	20220607	9.01	9.48	9.01	9.44	68300	9.44	up	up	correct
SNA.US	Snap	20220607	220.46	224.73	219.12	224.68	242000	224.68	up	up	correct
SNAP.US	Snap Inc	20220607	14.81	15.48	14.702	15.28	36646900	15.28	up	up	correct
SNDR.US	Schneider National Inc	20220607	24.52	24.6	23.84	24.45	768921	24.3673	down	down	correct
SNN.US	Smith & Nephew plc	20220607	31.33	31.76	31.16	31.74	549300	31.74	up	up	correct
SNOW.US	Snowflake Inc.	20220607	126	131.9	124.31	131.26	5812000	131.26	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20220607	54	54.09	53.31	54.02	609412	49.1365	up	up	correct
SNV.US	Synovus Financial Corp	20220607	41.42	42.29	41.31	42.28	868500	42.28	up	down	incorrect
SNX.US	TD SYNNEX	20220607	104.32	107.05	104.05	107.03	353700	107.03	up	up	correct
SO.US	The Southern Company	20220607	75.36	75.72	74.8	75.69	3471200	75.69	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20220607	14.12	14.43	13.88	14.25	228400	14.25	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20220607	24.09	24.42	24.04	24.38	26900	24.38	up	up	correct
SOJD.US	SOJD	20220607	22.6	22.79	22.56	22.69	204200	22.69	up	up	correct
SOJE.US	SOJE	20220607	19.53	19.73	19.47	19.67	123000	19.67	up	up	correct
SOL.US	ReneSola Ltd	20220607	4.9	5.18	4.9	5.14	682861	5.14	up	up	correct
SOLN.US	Southern Co	20220607	56.1	56.36	55.73	56.24	834000	56.24	up	up	correct
SON.US	Sonoco Products Company	20220607	60.1	60.92	59.73	60.76	331400	60.76	up	up	correct
SONX.US	Sonendo Inc.	20220607	2.5	2.612	2.43	2.45	119800	2.45	down	up	incorrect
SONY.US	Sony Group Corporation	20220607	91.3	92.72	91.12	92.64	441700	92.64	up	up	correct
SOR.US	Source Capital Inc	20220607	39.3	39.95	39.2	39.67	5800	39.67	up	up	correct
SOS.US	SOS Limited	20220607	0.352	0.355	0.341	0.355	3513000	0.355	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20220607	87.93	88.2	87.16	87.64	177300	87.64	down	up	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20220607	6.95	6.97	6.58	6.92	10548200	6.92	down	down	correct
SPE.US	Special Opportunities Fund Inc	20220607	13.53	13.79	13.45	13.54	32000	13.54	up	up	correct
SPG.US	Simon Property Group Inc	20220607	108.84	112.325	108.56	112.28	2546759	110.58	up	up	correct
SPGI.US	S&P Global Inc	20220607	339.14	345.6	338.17	344.46	1904700	344.46	up	up	correct
SPH.US	Suburban Propane Partners L.P	20220607	17.5	17.62	17.4	17.55	122900	17.55	up	up	correct
SPIR.US	Spire Corporation	20220607	1.83	1.89	1.62	1.7	1723600	1.7	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20220607	41.85	42.82	41.7	41.89	8300	41.89	up	down	incorrect
SPNT.US	SiriusPoint Ltd	20220607	5.4	5.52	5.4	5.51	547800	5.51	up	up	correct
SPOT.US	Spotify Technology S.A	20220607	110	110.23	107.31	109.43	2408300	109.43	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20220607	32.4	33.84	32.13	33.82	1679300	33.82	up	up	correct
SPXC.US	SPX Corporation	20220607	52.6	53.72	52.33	53.64	147800	53.64	up	down	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20220607	16.65	16.9	16.65	16.82	50895	16.82	up	down	incorrect
SQ.US	Square Inc	20220607	81.88	85.2	80.25	84.6	14313300	84.6	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20220607	102.54	103.95	101.18	101.39	1717000	101.39	down	down	correct
SQNS.US	Sequans Communications S.A	20220607	3.18	3.25	3.04	3.16	61100	3.16	down	up	incorrect
SQSP.US	Squarespace Inc	20220607	19.83	20.58	19.67	20.31	482900	20.31	up	up	correct
SQZ.US	SQZ Biotechnologies Company	20220607	3.41	3.89	3.4	3.8	277100	3.8	up	up	correct
SR.US	Spire Inc	20220607	78.39	78.83	77.69	78.67	208446	77.9764	up	up	correct
SRC.US	Spirit Realty Capital Inc	20220607	41.3	42.38	41.3	42.37	540700	42.37	up	up	correct
SRE.US	Sempra	20220607	160.83	163.79	159.88	163.7	1319300	163.7	up	up	correct
SREA.US	Sempra Energy	20220607	24.62	24.93	24.62	24.79	48700	24.79	up	up	correct
SRG.US	Seritage Growth Properties	20220607	7.5	8.09	7.45	8.08	505317	8.08	up	up	correct
SRI.US	Stoneridge Inc	20220607	21.65	21.72	20.58	21.23	109300	21.23	down	down	correct
SRL.US	Scully Royalty Ltd	20220607	8.86	9.41	8.84	9.36	5400	9.36	up	up	correct
SRLP.US	Sprague Resources LP	20220607	18.94	19.03	18.93	19	188000	19	up	up	correct
SRT.US	StarTek Inc	20220607	3.35	3.8	3.33	3.75	74700	3.75	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20220607	35.21	36.34	35.21	36.23	5700	36.23	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20220607	109.68	112.45	109.52	112.44	84700	112.44	up	up	correct
SSL.US	Sasol Limited	20220607	27.43	27.79	27.4	27.73	163600	27.73	up	up	correct
SSTK.US	Shutterstock Inc	20220607	59.38	60.21	58.66	60.13	1156900	60.13	up	up	correct
ST.US	Sensata Technologies Holding plc	20220607	48.16	49.18	47.99	49.15	584800	49.15	up	up	correct
STAG.US	STAG Industrial Inc	20220607	33.5	34.63	33.35	34.62	1696300	34.62	up	up	correct
STAR.US	PI	20220607	25.19	25.198	25.0401	25.15	4914	25.15	down	down	correct
STC.US	Stewart Information Services Corporation	20220607	55.91	56.93	55.75	56.51	116100	56.51	up	down	incorrect
STE.US	STERIS plc	20220607	220.53	227.21	220.11	227.16	522100	227.16	up	up	correct
STEM.US	Stem Inc	20220607	9.03	9.795	8.97	9.37	4692500	9.37	up	up	correct
STG.US	Sunlands Technology Group	20220607	4.72	4.74	4.454	4.51	2300	4.51	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20220607	29.29	29.91	29.29	29.86	20100	29.86	up	up	correct
STLA.US	Stellantis N.V	20220607	14.73	14.98	14.7	14.95	3122800	14.95	up	up	correct
STM.US	STMicroelectronics N.V	20220607	38.87	39.74	38.7	39.69	2583500	39.69	up	down	incorrect
STN.US	Stantec Inc	20220607	46.03	47.19	46.03	47.12	76500	47.12	up	up	correct
STNG.US	Scorpio Tankers Inc	20220607	35.38	37.02	35.03	36.66	1397300	36.66	up	up	correct
STON.US	StoneMor Inc	20220607	3.42	3.44	3.42	3.44	451900	3.44	up	up	correct
STOR.US	STORE Capital Corporation	20220607	27.34	27.86	27.3	27.86	1971900	27.86	up	up	correct
STT.US	State Street Corporation	20220607	70.46	73.1	70.46	73.01	2085447	73.01	up	up	correct
STVN.US	Stevanato Group S.p.A.	20220607	16.35	16.5	16.145	16.4	109201	16.4	up	up	correct
STWD.US	Starwood Property Trust Inc	20220607	23.41	23.73	23.29	23.72	1479300	23.72	up	up	correct
STZ.US	Constellation Brands Inc	20220607	243.54	246.87	243.49	246.24	730800	246.24	up	up	correct
SU.US	Suncor Energy Inc	20220607	41.11	42.23	40.89	41.97	5811500	41.97	up	up	correct
SUI.US	Sun Communities Inc	20220607	161.2	165.15	160.57	165.02	396400	165.02	up	up	correct
SUM.US	Summit Materials Inc	20220607	27.59	28.38	27.32	28.27	353300	28.27	up	up	correct
SUN.US	Sunoco LP	20220607	41.85	42.8	41.82	42.6	279100	42.6	up	up	correct
SUP.US	Superior Industries International Inc	20220607	4.04	4.3	4.04	4.3	69400	4.3	up	up	correct
SUPV.US	Grupo Supervielle S.A	20220607	1.8	1.82	1.78	1.8	351300	1.8
SUZ.US	Suzano S.A	20220607	11.07	11.21	11.01	11.1	1090400	11.1	up	up	correct
SWCH.US	Switch Inc	20220607	33.5	33.62	33.5	33.6	2451100	33.6	up	down	incorrect
SWI.US	SolarWinds Corporation	20220607	12.15	12.39	12.06	12.34	399800	12.34	up	up	correct
SWK.US	Stanley Black & Decker Inc	20220607	119.4	120.41	116.92	120.29	1929900	120.29	up	up	correct
SWM.US	Schweitzer	20220607	28.3	28.73	28.24	28.69	260300	28.69	up	down	incorrect
SWN.US	Southwestern Energy Company	20220607	9.27	9.77	9.06	9.6	46115000	9.6	up	up	correct
SWT.US	Stanley Black Decker Inc	20220607	75.0609	76.6	75.0609	76.53	4626	76.53	up	down	incorrect
SWX.US	Southwest Gas Holdings Inc	20220607	93.41	94.06	92.6	93.5	300900	93.5	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20220607	8.26	8.36	8.26	8.34	6700	8.34	up	up	correct
SXC.US	SunCoke Energy Inc	20220607	8.17	8.38	8.11	8.32	664300	8.32	up	up	correct
SXI.US	Standex International Corporation	20220607	94.87	95.81	93.93	95.25	40800	95.25	up	down	incorrect
SXT.US	Sensient Technologies Corporation	20220607	86.28	87.56	85.88	87.45	313699	87.45	up	up	correct
SYF.US	Synchrony Financial	20220607	35.37	36.46	35.2	36.37	4436600	36.37	up	up	correct
SYK.US	Stryker Corporation	20220607	226	231.03	225.63	230.7	739900	230.7	up	up	correct
SYY.US	Sysco Corporation	20220607	83.39	85.22	83.26	85.11	1229000	85.11	up	up	correct
SZC.US	The Cushing Renaissance Fund	20220607	43.84	44.26	43.25	44.21	7600	44.21	up	down	incorrect
T.US	PC	20220607	20.11	20.4499	20.1	20.4	172365	20.4	up	up	correct
TAC.US	TransAlta Corporation	20220607	11.43	11.66	11.42	11.52	188500	11.52	up	up	correct
TACA.US	WT	20220607	0.0011	0.0011	0.0005	0.0006	36220	0.0006	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20220607	13.7	13.77	13.66	13.77	1566200	13.77	up	down	incorrect
TAL.US	TAL Education Group	20220607	4.33	4.57	4.26	4.56	8909600	4.56	up	up	correct
TALO.US	Talos Energy Inc	20220607	23.32	25.15	23.28	25.15	1145700	25.15	up	up	correct
TAP.US	Molson Coors Beverage Company	20220607	53.73	54.78	53.6	54.65	959300	54.65	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20220607	35	36.5	34.96	36.09	27800	36.09	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20220607	25.03	25.103	25.03	25.09	38600	25.09	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20220607	25.38	25.505	25.36	25.49	35400	25.49	up	down	incorrect
TBI.US	TrueBlue Inc	20220607	21.75	22.24	21.64	22.21	131900	22.21	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20220607	45.52	46.5	45.23	45.23	5900	45.23	down	down	correct
TCN.US	Tricon Capital Group Inc	20220607	11.8	11.89	11.59	11.78	1263485	11.78	down	up	incorrect
TCS.US	The Container Store Group Inc	20220607	7.51	7.63	7.29	7.6	673500	7.6	up	up	correct
TD.US	The Toronto	20220607	75.84	76.64	75.6	76.47	1326500	76.47	up	up	correct
TDC.US	Teradata Corporation	20220607	37.95	39.23	37.91	39.19	535000	39.19	up	down	incorrect
TDCX.US	TDCX Inc.	20220607	10.45	10.45	9.78	10.2	274500	10.2	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20220607	12.85	13.23	12.85	13.22	56900	13.22	up	down	incorrect
TDG.US	TransDigm Group Incorporated	20220607	618.64	633.34	618.25	632.91	211400	632.91	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20220607	4.24	4.24	4.24	4.24	0	4.24
TDOC.US	Teladoc Health Inc	20220607	34.11	35.25	33.42	34.82	4715900	34.82	up	up	correct
TDS.US	Telephone and Data Systems Inc	20220607	16.84	16.88	16.47	16.64	734500	16.64	down	down	correct
TDW.US	Tidewater Inc	20220607	26.34	27.08	26.34	26.76	306700	26.76	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20220607	401.77	413.14	401.77	412.94	166100	412.94	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20220607	14.55	14.83	14.55	14.83	23900	14.83	up	up	correct
TECK.US	Teck Resources Limited	20220607	44.09	45.9	43.6	45.74	4904600	45.74	up	up	correct
TEF.US	Telefónica S.A	20220607	5	5.04	4.97	5.03	1007100	5.03	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20220607	6.1	6.16	6.01	6.02	140400	6.02	down	down	correct
TEL.US	TE Connectivity Ltd	20220607	130.51	132.78	130.5	132.67	1038400	132.67	up	up	correct
TEN.US	Tenneco Inc	20220607	16.54	16.84	16.43	16.82	1347300	16.82	up	up	correct
TEO.US	Telecom Argentina S.A	20220607	5.36	5.52	5.25	5.28	138000	5.28	down	up	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20220607	8.98	9.06	8.89	8.93	7195500	8.93	down	up	incorrect
TEX.US	Terex Corporation	20220607	36.4	37.65	36.27	37.59	430600	37.59	up	up	correct
TFC.US	Truist Financial Corporation	20220607	48.99	49.89	48.74	49.76	3970300	49.76	up	up	correct
TFII.US	TFI International Inc	20220607	83.38	85.95	81.41	85.23	213200	85.23	up	down	incorrect
TFSA.US	TFSA	20220607	25.095	25.095	25.095	25.095	500	25.095
TFX.US	Teleflex Incorporated	20220607	281.88	285.38	280.59	285.33	226000	285.33	up	up	correct
TG.US	Tredegar Corporation	20220607	12.59	12.67	12.47	12.63	143300	12.63	up	up	correct
TGH.US	Textainer Group Holdings Limited	20220607	33.33	33.7	33.15	33.56	337200	33.56	up	up	correct
TGI.US	Triumph Group Inc	20220607	15.51	16	15.29	15.95	545900	15.95	up	down	incorrect
TGNA.US	TEGNA Inc	20220607	21.59	21.65	21.34	21.43	2487400	21.43	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20220607	6.62	6.81	6.59	6.77	109600	6.77	up	up	correct
TGT.US	Target Corporation	20220607	148	157.95	147.15	155.98	33299700	155.98	up	up	correct
THC.US	Tenet Healthcare Corporation	20220607	65.67	67.95	65.18	67.88	937100	67.88	up	up	correct
THG.US	The Hanover Insurance Group Inc	20220607	145.7	148.235	145.23	148.23	124010	147.4678	up	up	correct
THO.US	Thor Industries Inc	20220607	76	77.74	74.66	76.23	1474800	76.23	up	down	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20220607	20.45	20.72	20.29	20.69	77000	20.69	up	up	correct
THR.US	Thermon Group Holdings Inc	20220607	16.06	16.4	15.97	16.05	114700	16.05	down	down	correct
THS.US	TreeHouse Foods Inc	20220607	39.78	40.04	38.28	39.05	519600	39.05	down	down	correct
THW.US	Tekla World Healthcare Fund	20220607	15.29	15.63	15.29	15.61	79513	15.61	up	up	correct
TINV.US	Tiga Acquisition Corp	20220607	10.25	10.26	10.24	10.26	14900	10.26	up	up	correct
TISI.US	Team Inc	20220607	1.2	1.43	1.19	1.43	932800	1.43	up	up	correct
TJX.US	The TJX Companies Inc	20220607	59.91	61.28	59.27	61.05	6706100	61.05	up	up	correct
TK.US	Teekay Corporation	20220607	3.5	3.55	3.45	3.52	517000	3.52	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20220607	2.93	2.93	2.87	2.93	421900	2.93
TKR.US	The Timken Company	20220607	62.6	64.56	62.06	64.45	584200	64.45	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20220607	29.02	29.31	29.02	29.27	175146	28.1955	up	up	correct
TLYS.US	Tilly's Inc	20220607	7.8	7.97	7.7	7.7	499000	7.7	down	down	correct
TM.US	Toyota Motor Corporation	20220607	164.81	166.42	164.68	166.25	192000	166.25	up	up	correct
TME.US	Tencent Music Entertainment Group	20220607	4.3	4.5	4.235	4.46	21101500	4.46	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20220607	27.91	28.47	27.52	28.46	1102700	28.46	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20220607	550.55	561.55	550.13	560.66	1113600	560.66	up	down	incorrect
TMST.US	TimkenSteel Corporation	20220607	23.96	26.22	23.96	26.18	1247900	26.18	up	up	correct
TMX.US	Terminix Global Holdings Inc	20220607	43.31	44.22	43.26	44.16	735200	44.16	up	up	correct
TNC.US	Tennant Company	20220607	63.23	63.5	62.3	63.12	44100	63.12	down	down	correct
TNET.US	TriNet Group Inc	20220607	79.07	80.615	78.43	80.43	172803	80.43	up	down	incorrect
TNK.US	Teekay Tankers Ltd	20220607	21.09	21.5	20.9	21.3	306900	21.3	up	up	correct
TNL.US	Travel + Leisure Co	20220607	51.17	52.44	50.9	52.4	562176	52.4	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20220607	11.02	11.49	10.86	11.38	87600	11.38	up	up	correct
TOL.US	Toll Brothers Inc	20220607	49.29	50.63	48.87	50.58	1022500	50.58	up	up	correct
TOST.US	Toast Inc.	20220607	15.82	16.87	15.64	16.25	4322600	16.25	up	up	correct
TPB.US	Turning Point Brands Inc	20220607	28.39	29.45	28.18	29.22	233900	29.22	up	up	correct
TPC.US	Tutor Perini Corporation	20220607	10.07	10.29	10.07	10.23	272800	10.23	up	up	correct
TPH.US	Tri Pointe Homes Inc	20220607	20.78	21.06	20.48	21.04	842700	21.04	up	up	correct
TPL.US	Texas Pacific Land Corporation	20220607	1642.08	1756	1642.08	1746.23	34600	1746.23	up	down	incorrect
TPR.US	Tapestry Inc	20220607	33.86	35.2	33.48	34.89	3134900	34.89	up	up	correct
TPTA.US	TPTA	20220607	24	24	24	24	300	24
TPVG.US	TriplePoint Venture Growth BDC Corp	20220607	15	15.1	14.877	14.93	114700	14.93	down	down	correct
TPX.US	Tempur Sealy International Inc	20220607	24.7	25.38	24.39	24.76	2167800	24.76	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20220607	14.1	14.42	14.1	14.4	9500	14.4	up	up	correct
TR.US	Tootsie Roll Industries Inc	20220607	32	32.45	31.84	32.25	71100	32.25	up	up	correct
TRC.US	Tejon Ranch Co	20220607	16.73	17.03	16.66	16.98	31900	16.98	up	down	incorrect
TREC.US	Trecora Resources	20220607	9.74	9.74	9.71	9.71	217300	9.71	down	down	correct
TREX.US	Trex Company Inc	20220607	64.53	66.77	63.59	66.09	776281	66.09	up	up	correct
TRGP.US	Targa Resources Corp	20220607	76.51	80.4	76.13	80.38	2036600	80.38	up	up	correct
TRI.US	Thomson Reuters Corporation	20220607	99.85	100.41	99.18	100.28	246400	100.28	up	up	correct
TRN.US	Trinity Industries Inc	20220607	26.46	26.87	26.27	26.87	652200	26.87	up	up	correct
TRNO.US	Terreno Realty Corporation	20220607	60.8	62.36	60.42	62.36	411800	62.36	up	down	incorrect
TROX.US	Tronox Holdings plc	20220607	19.18	19.91	19.1	19.88	786877	19.88	up	up	correct
TRP.US	TC Energy Corporation	20220607	58.14	59.05	58.14	59.05	1065100	59.05	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20220607	30	30.86	29.67	30.62	408429	30.62	up	down	incorrect
TRTN.US	Triton International Limited	20220607	65.25	66.37	65.18	66.16	340980	65.51	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20220607	10.44	10.5	10.355	10.45	162500	10.45	up	up	correct
TRU.US	TransUnion	20220607	84.85	86.34	84.465	86.33	776306	86.33	up	up	correct
TRV.US	The Travelers Companies Inc	20220607	176.76	178.73	175.67	178.64	944519	177.6959	up	up	correct
TS.US	Tenaris S.A	20220607	34.01	34.69	33.94	34.53	1209800	34.53	up	up	correct
TSE.US	Trinseo S.A	20220607	47.53	48.575	47.02	48.51	236300	48.51	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20220607	4.9	4.94	4.9	4.91	186300	4.91	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20220607	20.6	20.76	20.51	20.64	726900	20.64	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20220607	92.67	93.86	91.77	93.84	7360200	93.84	up	up	correct
TSN.US	Tyson Foods Inc	20220607	86.6	92.32	86.53	88.38	1481900	88.38	up	down	incorrect
TSQ.US	Townsquare Media Inc	20220607	9.89	10.07	9.8	9.96	29000	9.96	up	up	correct
TT.US	Trane Technologies plc	20220607	137.12	139.94	136.4	139.75	873900	139.75	up	down	incorrect
TTC.US	The Toro Company	20220607	86.05	87.32	84.98	87.25	500700	87.25	up	up	correct
TTE.US	TotalEnergies SE	20220607	59.07	60.35	59.03	60.34	1748567	60.34	up	up	correct
TTI.US	TETRA Technologies Inc	20220607	5.52	5.75	5.47	5.73	840800	5.73	up	up	correct
TTM.US	Tata Motors Limited	20220607	27.87	28.19	27.68	28.17	617300	28.17	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20220607	30.85	31.49	30.55	31.49	14300	31.49	up	up	correct
TU.US	TELUS Corporation	20220607	25.12	25.5	25.12	25.44	1428251	25.1666	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20220607	12.44	12.52	12.41	12.48	628700	12.48	up	up	correct
TUP.US	Tupperware Brands Corporation	20220607	6.1	6.49	6.02	6.45	911400	6.45	up	down	incorrect
TUYA.US	Tuya Inc	20220607	3.25	3.42	3.06	3.17	3266000	3.17	down	down	correct
TV.US	Grupo Televisa S.A.B	20220607	9.2	9.53	9.05	9.5	1079000	9.5	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20220607	24.15	24.5	23.62	23.62	8100	23.62	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20220607	22.97	23.08	22.86	23.01	7100	23.01	up	up	correct
TWI.US	Titan International Inc	20220607	19.26	19.66	19.06	19.6	427800	19.6	up	up	correct
TWLO.US	Twilio Inc	20220607	99.5	108.08	98.855	107.43	3622300	107.43	up	up	correct
TWN.US	The Taiwan Fund Inc	20220607	27.82	28.1	27.82	28.1	2200	28.1	up	down	incorrect
TWNI.US	Tailwind International Acquisition Corp	20220607	9.8	9.83	9.79	9.82	1242200	9.82	up	up	correct
TWO.US	Two Harbors Investment Corp	20220607	5.29	5.41	5.26	5.4	2260300	5.4	up	up	correct
TWOA.US	two	20220607	9.76	9.76	9.76	9.76	200	9.76
TWTR.US	Twitter Inc	20220607	39.09	40.24	38.95	40.13	15808700	40.13	up	up	correct
TX.US	Ternium S.A	20220607	43.6	44.34	43.25	44.02	258600	44.02	up	up	correct
TXT.US	Textron Inc	20220607	66.83	68.79	66.48	68.71	994913	68.6897	up	up	correct
TY.US	Tri	20220607	29.01	29.61	29.01	29.52	39758	29.2024	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20220607	35	35.49	34.99	35.31	64500	35.31	up	up	correct
TYL.US	Tyler Technologies Inc	20220607	357.67	364.8	355.56	363.58	173200	363.58	up	up	correct
U.US	Unity Software Inc	20220607	41.63	44.355	41.22	44.32	4858800	44.32	up	up	correct
UA.US	Under Armour Inc	20220607	9.92	10.195	9.84	10.11	3405242	10.11	up	down	incorrect
UAA.US	Under Armour Inc	20220607	10.87	11.07	10.7	10.99	6006800	10.99	up	up	correct
UAN.US	CVR Partners LP	20220607	125.33	126.1	122.21	122.33	122172	122.33	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20220607	17.23	17.66	17.14	17.61	111500	17.61	up	up	correct
UBER.US	Uber Technologies Inc	20220607	24.2	25.7	24.07	25.3	27453700	25.3	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20220607	15.71	16.45	15.71	16.45	4600	16.45	up	up	correct
UBS.US	UBS Group AG	20220607	18.68	18.875	18.625	18.86	2533500	18.86	up	up	correct
UDR.US	UDR Inc	20220607	46.3	47.41	46.16	47.31	2078500	47.31	up	up	correct
UE.US	Urban Edge Properties	20220607	17.99	18.21	17.765	18.19	1056700	18.19	up	up	correct
UFI.US	Unifi Inc	20220607	15.78	16.02	15.75	15.92	29300	15.92	up	up	correct
UGI.US	UGI Corporation	20220607	43.66	44.54	43.54	44.54	1190100	44.54	up	up	correct
UGIC.US	UGI Corporation	20220607	100.401	101.83	100.401	101.83	1200	101.83	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20220607	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20220607	2.66	2.75	2.64	2.72	1097600	2.72	up	up	correct
UHS.US	Universal Health Services Inc	20220607	119.75	122.47	119	122.27	651600	122.27	up	up	correct
UHT.US	Universal Health Realty Income Trust	20220607	51.34	52.85	51.26	52.78	42400	52.78	up	up	correct
UI.US	Ubiquiti Inc	20220607	270.48	276.23	269.93	275.39	37000	275.39	up	up	correct
UIS.US	Unisys Corporation	20220607	12.19	12.74	12.19	12.73	305300	12.73	up	up	correct
UL.US	Unilever PLC	20220607	46.19	46.78	46.16	46.75	2871100	46.75	up	up	correct
UMC.US	United Microelectronics Corporation	20220607	8.92	9.05	8.84	9.05	5198400	9.05	up	up	correct
UMH.US	UMH Properties Inc	20220607	19.4	19.75	19.25	19.74	268100	19.74	up	up	correct
UNF.US	UniFirst Corporation	20220607	171.56	174.94	171.15	174.52	62700	174.52	up	up	correct
UNFI.US	United Natural Foods Inc	20220607	48.7	49.56	39.69	43.47	2655200	43.47	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20220607	489.5	497.61	487.12	497.1	2341900	497.1	up	up	correct
UNM.US	Unum Group	20220607	37.05	37.41	36.73	37.14	1615000	37.14	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20220607	24.5	24.5691	24.27	24.52	47844	24.52	up	up	correct
UNP.US	Union Pacific Corporation	20220607	218.92	229.06	217.2	228.75	3772300	228.75	up	up	correct
UNVR.US	Univar Solutions Inc	20220607	31.9	32.575	31.69	32.35	1518700	32.35	up	up	correct
UP.US	Wheels Up Experience Inc	20220607	2.61	2.62	2.42	2.49	2224400	2.49	down	down	correct
UPH.US	UpHealth Inc	20220607	0.75	0.75	0.68	0.687	212400	0.687	down	down	correct
UPS.US	United Parcel Service Inc	20220607	184.85	186.01	182.21	185.51	2984000	185.51	up	up	correct
URI.US	United Rentals Inc	20220607	303.73	313.5	300.12	312.68	535600	312.68	up	up	correct
USA.US	Liberty All	20220607	6.95	7.08	6.92	7.08	696500	7.08	up	up	correct
USAC.US	USA Compression Partners LP	20220607	18.94	19.7	18.93	19.7	187200	19.7	up	up	correct
USB.US	U.S. Bancorp	20220607	51.92	52.67	51.75	52.56	5080000	52.56	up	up	correct
USDP.US	USD Partners LP	20220607	6.13	6.15	6	6.04	61600	6.04	down	down	correct
USER.US	UserTesting Inc.	20220607	6.19	6.75	6	6.22	536300	6.22	up	up	correct
USFD.US	US Foods Holding Corp	20220607	32.25	32.87	32.13	32.58	964700	32.58	up	up	correct
USM.US	United States Cellular Corporation	20220607	29.99	29.99	29.38	29.63	75100	29.63	down	down	correct
USNA.US	USANA Health Sciences Inc	20220607	74.29	74.74	73.11	73.89	56400	73.89	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20220607	111.68	113.79	110.37	113.79	48800	113.79	up	down	incorrect
USX.US	U.S. Xpress Enterprises Inc	20220607	3.14	3.4	3.04	3.36	382100	3.36	up	down	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20220607	28.11	28.36	28	28.33	124200	28.33	up	up	correct
UTI.US	Universal Technical Institute Inc	20220607	8.65	8.92	8.39	8.9	667900	8.9	up	up	correct
UTL.US	Unitil Corporation	20220607	57.05	57.41	56.6	57.2	70700	57.2	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20220607	12.68	12.71	12.47	12.68	95800	12.68
UVV.US	Universal Corporation	20220607	62.49	63.37	62.3	63.27	83200	63.27	up	up	correct
UZD.US	UZD	20220607	22.04	22.51	22	22.4	17694	22.4	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20220607	20.3	20.66	20.2485	20.66	12584	20.66	up	down	incorrect
UZF.US	UZF	20220607	20.33	20.55	20.2	20.55	31100	20.55	up	up	correct
V.US	Visa Inc	20220607	211.12	214.97	210.72	214.5	4493300	214.5	up	down	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20220607	150.79	153.41	149.92	153.08	287700	153.08	up	down	incorrect
VAL.US	WT	20220607	8.31	9.02	8.31	9.02	25731	9.02	up	up	correct
VALE.US	Vale S.A.	20220607	18.21	18.65	18.19	18.65	31285800	18.65	up	up	correct
VAPO.US	Vapotherm Inc	20220607	3	3.34	2.99	3.29	459100	3.29	up	up	correct
VATE.US	Innovate Corp	20220607	2.48	2.79	2.48	2.75	494000	2.75	up	down	incorrect
VBF.US	Invesco Bond Fund	20220607	16.05	16.11	16.05	16.07	22500	16.07	up	up	correct
VCIF.US	Vertical Capital Income Fund	20220607	9.44	9.44	9.3	9.3	6000	9.3	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20220607	10.97	11.1	10.94	10.97	151800	10.97
VEC.US	Vectrus Inc	20220607	35.19	35.97	35.07	35.91	53200	35.91	up	up	correct
VEEV.US	Veeva Systems Inc	20220607	187.7	192.44	186.44	192.06	1260365	192.06	up	up	correct
VEL.US	Velocity Financial Inc	20220607	11.18	11.315	10.8	10.86	13000	10.86	down	down	correct
VET.US	Vermilion Energy Inc	20220607	23.33	24.99	22.94	24.8	4628400	24.8	up	up	correct
VFC.US	V.F. Corporation	20220607	49.17	50.2	48.75	49.99	3711161	49.4882	up	down	incorrect
VGI.US	Virtus Global Multi	20220607	8.84	8.84	8.77	8.8	56680	8.7196	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20220607	10.87	10.98	10.87	10.92	76000	10.92	up	up	correct
VGR.US	Vector Group Ltd	20220607	12.13	12.36	12.08	12.34	558100	12.34	up	up	correct
VHC.US	VirnetX Holding Corp	20220607	1.43	1.55	1.36	1.49	643800	1.49	up	up	correct
VHI.US	Valhi Inc	20220607	50.74	54	50.74	53.75	55600	53.75	up	down	incorrect
VIAO.US	VIA optronics AG	20220607	2.77	2.77	2.68	2.72	4500	2.72	down	down	correct
VICI.US	VICI Properties Inc	20220607	32.02	32.94	31.27	32.11	198882200	32.11	up	up	correct
VIIX.US	VelocityShares VIX Short	20220607	10.76	10.76	10.76	10.76	0	10.76
VIPS.US	Vipshop Holdings Limited	20220607	9.95	10.25	9.87	10.22	4911500	10.22	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20220607	9.21	9.74	9.138	9.52	753500	9.52	up	up	correct
VIV.US	Telefônica Brasil S.A	20220607	9.95	9.95	9.72	9.91	1767370	9.91	down	down	correct
VKQ.US	Invesco Municipal Trust	20220607	10.53	10.62	10.53	10.58	126500	10.58	up	up	correct
VLD.US	WT	20220607	0.4002	0.41	0.36	0.41	85722	0.41	up	up	correct
VLN.US	Valens	20220607	3.2	3.34	3.155	3.25	50900	3.25	up	up	correct
VLO.US	Valero Energy Corporation	20220607	137.8	145.37	137.69	145.08	5637700	145.08	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20220607	15.09	15.55	14.77	14.77	521500	14.77	down	down	correct
VLT.US	Invesco High Income Trust II	20220607	11.19	11.41	11.19	11.36	23200	11.36	up	up	correct
VLTA.US	WT	20220607	0.487	0.4883	0.37	0.38	31123	0.38	down	down	correct
VMC.US	Vulcan Materials Company	20220607	164.99	169.79	164.42	169.27	443600	169.27	up	up	correct
VMI.US	Valmont Industries Inc	20220607	258.88	263.67	258.13	262.68	88500	262.68	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20220607	10.67	10.75	10.65	10.71	119400	10.71	up	up	correct
VNCE.US	Vince Holding Corp	20220607	8.1179	8.1199	7.63	7.9	10625	7.9	down	down	correct
VNO.US	Vornado Realty Trust	20220607	32.75	33.81	32.39	33.74	1000300	33.74	up	up	correct
VNT.US	Vontier Corporation	20220607	26.62	26.83	25.92	26.83	1075000	26.83	up	down	incorrect
VNTR.US	Venator Materials PLC	20220607	2.6	2.61	2.51	2.51	229800	2.51	down	down	correct
VOC.US	VOC Energy Trust	20220607	8.13	8.81	8.05	8.32	657600	8.32	up	up	correct
VOYA.US	Voya Financial Inc	20220607	66.23	67.79	66.09	67.68	638000	67.68	up	up	correct
VPG.US	Vishay Precision Group Inc	20220607	31.12	31.4	30.87	30.87	22000	30.87	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20220607	10.91	10.99	10.91	10.96	25600	10.96	up	up	correct
VRT.US	Vertiv Holdings Co	20220607	10.87	11.45	10.8	11.41	5971600	11.41	up	up	correct
VRTV.US	Veritiv Corporation	20220607	154.86	161.1	153.83	158.48	110400	158.48	up	up	correct
VSH.US	Vishay Intertechnology Inc	20220607	20.41	20.73	20.34	20.57	712400	20.57	up	up	correct
VST.US	Vistra Corp	20220607	26.39	27.39	26.39	27.39	6773300	27.39	up	up	correct
VSTO.US	Vista Outdoor Inc	20220607	35.85	37.24	35.51	36.88	679700	36.88	up	down	incorrect
VTEX.US	VTEX	20220607	4.51	4.78	4.51	4.68	189600	4.68	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20220607	11.08	11.16	11	11.12	18800	11.12	up	up	correct
VTOL.US	Bristow Group Inc	20220607	28.24	29.04	28	29	61800	29	up	up	correct
VTR.US	Ventas Inc	20220607	55.44	56.76	55.22	56.71	1300200	56.71	up	down	incorrect
VVI.US	Viad Corp	20220607	31.02	32.28	30.92	32.27	104000	32.27	up	up	correct
VVR.US	Invesco Senior Income Trust	20220607	3.98	4.01	3.96	4.01	349000	4.01	up	up	correct
VVV.US	Valvoline Inc	20220607	33.67	34.71	33.54	34.69	789500	34.69	up	up	correct
VZ.US	Verizon Communications Inc	20220607	51.15	51.7	50.93	51.65	15383000	51.65	up	up	correct
VZIO.US	VIZIO Holding Corp	20220607	9.35	9.35	8.505	8.68	885900	8.68	down	down	correct
W.US	Wayfair Inc	20220607	54.31	55.42	51.79	54.72	2593000	54.72	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20220607	93.55	94.96	93.23	94.83	655600	94.83	up	down	incorrect
WAL.US	Western Alliance Bancorporation	20220607	80.08	83.22	79.94	83.18	736100	83.18	up	down	incorrect
WAT.US	Waters Corporation	20220607	336.38	343.81	336.38	342.75	284700	342.75	up	up	correct
WBS.US	Webster Financial Corporation	20220607	49.61	50.77	49.51	50.74	952900	50.74	up	up	correct
WBT.US	Welbilt Inc	20220607	23.58	23.6	23.54	23.6	1859100	23.6	up	down	incorrect
WCC.US	WESCO International Inc	20220607	133.5	144.29	132.73	143.88	765700	143.88	up	up	correct
WCN.US	Waste Connections Inc	20220607	128.96	130.97	128.59	130.93	523200	130.93	up	up	correct
WD.US	Walker & Dunlop Inc	20220607	106.98	108.54	106.49	108.41	112300	108.41	up	up	correct
WDH.US	Waterdrop Inc	20220607	1.22	1.26	1.22	1.22	44200	1.22
WDI.US	Western Asset Diversified Income Fund	20220607	14.89	15.26	14.89	15.15	113200	15.15	up	up	correct
WE.US	WeWork Inc	20220607	6.88	7.175	6.71	7.12	5744400	7.12	up	down	incorrect
WEA.US	Western Asset Premier Bond Fund	20220607	11.05	11.16	11.03	11.15	24700	11.15	up	up	correct
WEAV.US	Weave Communications Inc.	20220607	5.67	5.96	5.15	5.2	461100	5.2	down	down	correct
WEBR.US	Weber Inc.	20220607	7.59	8	7.5	7.98	226900	7.98	up	up	correct
WEC.US	WEC Energy Group Inc	20220607	104.22	105.69	103.37	105.6	1234300	105.6	up	up	correct
WEI.US	Weidai Ltd	20220607	0.7	0.7	0.2611	0.4	5945	0.4	down	up	incorrect
WELL.US	Welltower Inc	20220607	86.91	89.45	86.91	89.3	1899300	89.3	up	up	correct
WES.US	Western Midstream Partners LP	20220607	28.58	29.48	28.35	29.48	776100	29.48	up	down	incorrect
WEX.US	WEX Inc	20220607	167.84	174.21	167.72	174.1	262900	174.1	up	up	correct
WF.US	Woori Financial Group Inc	20220607	34.9	35.5	34.9	35.32	44900	35.32	up	down	incorrect
WFC.US	Wells Fargo & Company	20220607	44.76	45.54	44.63	45.47	13281600	45.47	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20220607	93.6	93.6	91.19	92.07	377800	92.07	down	down	correct
WGO.US	Winnebago Industries Inc	20220607	49.12	50.59	48.85	49.41	765800	49.41	up	down	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20220607	80.4	80.905	79.88	80.48	763700	80.48	up	up	correct
WHD.US	Cactus Inc	20220607	54.07	56.57	53.89	56.04	950500	56.04	up	up	correct
WHG.US	Westwood Holdings Group Inc	20220607	16.51	16.74	16.39	16.39	16200	16.39	down	down	correct
WHR.US	Whirlpool Corporation	20220607	169.55	173.28	166.82	173.15	1252900	173.15	up	up	correct
WIA.US	Western Asset Inflation	20220607	10.96	11	10.93	10.99	64000	10.99	up	up	correct
WIT.US	Wipro Limited	20220607	5.95	6.03	5.92	6.01	2495600	6.01	up	down	incorrect
WIW.US	Western Asset Inflation	20220607	11.34	11.42	11.32	11.41	456900	11.41	up	up	correct
WK.US	Workiva Inc	20220607	72.94	75.54	72.94	75.17	213800	75.17	up	up	correct
WLK.US	Westlake Chemical Corporation	20220607	130.44	134.27	129.65	133.94	701700	133.94	up	down	incorrect
WLKP.US	Westlake Chemical Partners LP	20220607	27.2	27.47	27.165	27.4	10000	27.4	up	up	correct
WLL.US	Whiting Petroleum Corporation	20220607	95.11	100.11	94.5	100.11	607500	100.11	up	up	correct
WM.US	Waste Management Inc	20220607	157.3	159.84	156.89	159.8	1287500	159.8	up	up	correct
WMB.US	The Williams Companies Inc	20220607	37.33	37.9	37.33	37.82	8248155	37.3913	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20220607	1.2	1.24	1.2	1.21	248900	1.21	up	down	incorrect
WMK.US	Weis Markets Inc	20220607	75.11	75.72	75.04	75.6	78800	75.6	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20220607	111.82	114.04	111.25	112.83	771700	112.83	up	up	correct
WMT.US	Walmart Inc	20220607	121.24	123.49	120.88	123.37	15902600	123.37	up	up	correct
WNC.US	Wabash National Corporation	20220607	16.18	16.49	15.99	16.35	231400	16.35	up	up	correct
WNS.US	WNS (Holdings) Limited	20220607	73.94	76.25	73.88	75.74	152700	75.74	up	up	correct
WOLF.US	Wolfspeed Inc	20220607	74	78.9	73.69	78.67	1140500	78.67	up	up	correct
WOR.US	Worthington Industries Inc	20220607	46.55	48.37	46.31	48.27	192800	48.27	up	up	correct
WOW.US	WideOpenWest Inc	20220607	21.94	22.16	21.42	22.14	628900	22.14	up	up	correct
WPC.US	W. P. Carey Inc	20220607	81.78	83.93	81.59	83.87	609300	83.87	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20220607	41.6	42.42	41.6	42.29	1928900	42.29	up	up	correct
WPP.US	WPP plc	20220607	57.8	58.2	57.41	58.1	155611	56.8257	up	up	correct
WRB.US	W. R. Berkley Corporation	20220607	71.25	72.32	71.02	72.27	944000	72.27	up	up	correct
WRBY.US	Warby Parker Inc.	20220607	17.39	17.58	16.48	16.93	1503800	16.93	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20220607	24.16	24.76	24.14	24.76	449600	24.76	up	up	correct
WRK.US	WestRock Company	20220607	48.34	49.74	48.29	49.55	1382200	49.55	up	up	correct
WSM.US	Williams	20220607	120.74	126.65	118.01	125.73	1525900	125.73	up	up	correct
WSO.US	Watsco Inc	20220607	257.89	262.14	257.35	261.17	154800	261.17	up	up	correct
WSR.US	Whitestone REIT	20220607	11.57	11.96	11.52	11.89	222000	11.89	up	up	correct
WST.US	West Pharmaceutical Services Inc	20220607	307.13	317.06	307.13	316.36	279300	316.36	up	down	incorrect
WTI.US	W&T Offshore Inc	20220607	8.02	8.96	7.95	8.86	7844300	8.86	up	down	incorrect
WTM.US	White Mountains Insurance Group Ltd	20220607	1257.51	1277.65	1257.51	1277.65	12700	1277.65	up	up	correct
WTRG.US	Essential Utilities Inc	20220607	46.96	47.69	46.74	47.65	709600	47.65	up	up	correct
WTS.US	Watts Water Technologies Inc	20220607	133.38	134.7	132.61	134.4	73600	134.4	up	up	correct
WTTR.US	Select Energy Services Inc	20220607	9.06	9.67	9.01	9.57	542500	9.57	up	up	correct
WU.US	The Western Union Company	20220607	17.61	17.98	17.49	17.97	4400800	17.97	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20220607	66.23	67.15	65.8	67.02	382600	67.02	up	up	correct
WWW.US	Wolverine World Wide Inc	20220607	22.38	22.81	22.11	22.76	556000	22.76	up	up	correct
WY.US	Weyerhaeuser Company	20220607	38.79	39.1	38.24	39.08	3090600	39.08	up	down	incorrect
X.US	United States Steel Corporation	20220607	25.28	25.89	25.06	25.8	8182300	25.8	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20220607	7.78	7.92	7.78	7.83	91300	7.83	up	down	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20220607	19.03	19.565	18.8	19.49	461500	19.49	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20220607	0.91	0.95	0.86	0.92	15500	0.92	up	up	correct
XL.US	XL Fleet Corp	20220607	1.3	1.46	1.29	1.45	2300300	1.45	up	up	correct
XOM.US	Exxon Mobil Corporation	20220607	99.7	103.43	99.49	103.37	37810200	103.37	up	up	correct
XPEV.US	XPeng Inc	20220607	24.88	26.22	24.45	26.12	8254400	26.12	up	up	correct
XPO.US	XPO Logistics Inc	20220607	55.45	56.54	54.46	55.57	1014600	55.57	up	up	correct
XPOF.US	Xponential Fitness Inc.	20220607	16.99	17.02	16.2	16.63	301600	16.63	down	up	incorrect
XPRO.US	Frank’s International NV	20220607	13.91	14.3	13.76	14.23	658000	14.23	up	up	correct
XYF.US	X Financial	20220607	2.8	2.95	2.76	2.89	24200	2.89	up	down	incorrect
XYL.US	Xylem Inc	20220607	84.72	86.18	84.44	86.01	578900	86.01	up	up	correct
Y.US	Alleghany Corporation	20220607	833.98	836.25	833.98	835.95	62696	835.95	up	up	correct
YALA.US	Yalla Group Limited	20220607	3.77	3.9	3.66	3.79	830000	3.79	up	up	correct
YCBD.US	PA	20220607	3.55	3.57	3.3	3.45	16652	3.45	down	down	correct
YELP.US	Yelp Inc	20220607	30.87	31.73	30.77	31.42	761600	31.42	up	up	correct
YETI.US	YETI Holdings Inc	20220607	46.17	48.05	45.66	47.93	932100	47.93	up	up	correct
YEXT.US	Yext Inc	20220607	5.07	5.33	5.05	5.32	1287000	5.32	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20220607	7.25	7.995	7.01	7.96	17465700	7.96	up	down	incorrect
YOU.US	Clear Secure Inc.	20220607	28.86	30.1	27.69	28.67	1300200	28.67	down	down	correct
YPF.US	YPF Sociedad Anónima	20220607	4.3	4.41	4.28	4.38	1427600	4.38	up	up	correct
YRD.US	Yiren Digital Ltd	20220607	1.74	2	1.74	1.98	64300	1.98	up	up	correct
YSG.US	Yatsen Holding Limited	20220607	0.61	0.635	0.605	0.628	2759900	0.628	up	up	correct
YTPG.US	TPG Pace Beneficial II Corp	20220607	9.76	9.77	9.76	9.77	3800	9.77	up	up	correct
YUM.US	Yum! Brands Inc	20220607	118.21	120.28	118.13	120.21	1047300	120.21	up	up	correct
YUMC.US	Yum China Holdings Inc	20220607	46.19	47	45.37	45.94	2077900	45.94	down	up	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20220607	117.67	119.21	117.19	119.13	1023300	119.13	up	down	incorrect
ZEN.US	Zendesk Inc	20220607	84.88	86.935	83.99	86.51	1915600	86.51	up	down	incorrect
ZEPP.US	Zepp Health Corporation	20220607	2.07	2.16	2.06	2.08	57346	2.08	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20220607	8.16	8.36	7.78	8.32	1482500	8.32	up	up	correct
ZEV.US	WT	20220607	0.47	0.4702	0.4151	0.445	14590	0.445	down	down	correct
ZH.US	Zhihu Inc	20220607	1.73	1.86	1.67	1.86	2771800	1.86	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20220607	66.36	69.39	65.77	68.52	4452200	68.52	up	up	correct
ZIP.US	ZipRecruiter Inc	20220607	19.16	19.88	18.44	18.87	999800	18.87	down	down	correct
ZME.US	Zhangmen Education Inc.	20220607	0.306	0.42	0.302	0.4	120177	0.4	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20220607	27.62	27.8	27.09	27.8	11900	27.8	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20220607	27.52	27.91	26.97	27.44	2083200	27.44	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20220607	9.28	9.5	9.25	9.35	85603	9.2667	up	up	correct
ZTS.US	Zoetis Inc	20220607	170.7	174.22	170.7	173.78	1473400	173.78	up	up	correct
ZUO.US	Zuora Inc	20220607	9.87	10.25	9.8	10.23	1171500	10.23	up	up	correct
ZVIA.US	Zevia PBC	20220607	2.86	3.03	2.85	2.86	163800	2.86
ZWS.US	Zurn Water Solutions Corp	20220607	30.1	30.87	29.98	30.86	468600	30.86	up	up	correct
ZYME.US	Zymeworks Inc	20220607	6.69	6.86	6.55	6.75	949400	6.75	up	up	correct